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
2026-08-07	0	4.300	4.300	4.350	4.280	4.305	82,000	352,310	4.2965	4.300	4.300	4.350	4.280	4.305	82,000	4.2965	-0.12%
2026-08-06	0	4.305	4.305	4.350	4.305	4.315	18,000	77,600	4.3111	4.305	4.305	4.350	4.305	4.315	18,000	4.3111	-0.46%
2026-08-05	0	4.325	4.325	4.445	4.310	4.340	62,000	268,320	4.3277	4.325	4.325	4.445	4.310	4.340	62,000	4.3277	-0.57%
2026-08-04	0	4.350	4.350	4.450	4.335	4.350	64,000	278,350	4.3492	4.350	4.350	4.450	4.335	4.350	64,000	4.3492	-1.58%
2026-08-03	0	4.420	4.400	4.495	4.420	4.420	10,000	44,200	4.4200	4.420	4.400	4.495	4.420	4.420	10,000	4.4200	-0.67%
2026-07-31	0	4.450	4.380	4.450	-	-	16,000	71,200	4.4500	4.450	4.380	4.450	-	-	16,000	4.4500	0.00%
2026-07-30	0	4.450	4.400	4.450	-	-	0	0	-	4.450	4.400	4.450	-	-	0	-	-0.22%
2026-07-29	0	4.460	4.390	4.460	-	-	0	0	-	4.460	4.390	4.460	-	-	0	-	0.00%
2026-07-28	0	4.460	4.390	4.460	4.390	4.480	14,000	62,200	4.4429	4.460	4.390	4.460	4.390	4.480	14,000	4.4429	0.00%
2026-07-27	0	4.460	4.380	4.500	4.430	4.460	62,000	276,100	4.4532	4.460	4.380	4.500	4.430	4.460	62,000	4.4532	0.90%
2026-07-24	0	4.420	4.340	4.440	4.330	4.420	22,000	97,000	4.4091	4.420	4.340	4.440	4.330	4.420	22,000	4.4091	2.08%
2026-07-23	0	4.330	4.330	4.410	4.320	4.320	2,000	8,640	4.3200	4.330	4.330	4.410	4.320	4.320	2,000	4.3200	-0.69%
2026-07-22	0	4.360	4.360	4.400	4.330	4.380	52,000	225,780	4.3419	4.360	4.360	4.400	4.330	4.380	52,000	4.3419	-0.91%
2026-07-21	0	4.400	4.360	4.420	4.400	4.400	10,000	44,000	4.4000	4.400	4.360	4.420	4.400	4.400	10,000	4.4000	1.38%
2026-07-20	0	4.340	4.320	4.400	4.340	4.340	8,000	34,720	4.3400	4.340	4.320	4.400	4.340	4.340	8,000	4.3400	0.00%
2026-07-17	0	4.340	4.320	4.350	4.320	4.340	158,000	684,680	4.3334	4.340	4.320	4.350	4.320	4.340	158,000	4.3334	0.70%
2026-07-16	0	4.310	4.300	4.330	4.300	4.310	22,000	94,700	4.3045	4.310	4.300	4.330	4.300	4.310	22,000	4.3045	-0.23%
2026-07-15	0	4.320	4.320	4.380	-	-	0	0	-	4.320	4.320	4.380	-	-	0	-	0.00%
2026-07-14	0	4.320	4.290	4.370	-	-	0	0	-	4.320	4.290	4.370	-	-	0	-	0.00%
2026-07-13	0	4.320	4.300	4.350	-	-	0	0	-	4.320	4.300	4.350	-	-	0	-	0.00%
2026-07-10	0	4.320	4.310	4.380	4.250	4.320	18,000	77,380	4.2989	4.320	4.310	4.380	4.250	4.320	18,000	4.2989	1.89%
2026-07-09	0	4.240	4.240	4.350	4.240	4.250	8,000	33,980	4.2475	4.240	4.240	4.350	4.240	4.250	8,000	4.2475	-0.47%
2026-07-08	0	4.260	4.260	4.340	4.240	4.340	18,580	79,624	4.2855	4.260	4.260	4.340	4.240	4.340	18,580	4.2855	-0.47%
2026-07-07	0	4.280	4.230	4.380	-	-	0	0	-	4.280	4.230	4.380	-	-	0	-	0.00%
2026-07-06	0	4.280	4.260	4.370	-	-	0	0	-	4.280	4.260	4.370	-	-	0	-	0.00%
2026-07-03	0	4.280	4.260	4.300	-	-	0	0	-	4.280	4.260	4.300	-	-	0	-	0.00%
2026-07-02	0	4.280	4.230	4.350	4.230	4.280	46,000	195,260	4.2448	4.280	4.230	4.350	4.230	4.280	46,000	4.2448	0.00%
2026-06-30	0	4.280	4.240	4.360	-	-	0	0	-	4.280	4.240	4.360	-	-	0	-	0.00%
2026-06-29	0	4.280	4.250	4.280	4.260	4.280	26,000	110,800	4.2615	4.280	4.250	4.280	4.260	4.280	26,000	4.2615	0.47%
2026-06-26	0	4.260	4.240	4.370	4.250	4.270	44,000	187,440	4.2600	4.260	4.240	4.370	4.250	4.270	44,000	4.2600	-0.23%
2026-06-25	0	4.270	4.270	4.350	4.270	4.270	4,000	17,080	4.2700	4.270	4.270	4.350	4.270	4.270	4,000	4.2700	0.00%
2026-06-24	0	4.270	4.270	4.360	4.270	4.270	2,000	8,540	4.2700	4.270	4.270	4.360	4.270	4.270	2,000	4.2700	0.00%
2026-06-23	0	4.270	4.270	4.340	4.270	4.330	8,000	34,340	4.2925	4.270	4.270	4.340	4.270	4.330	8,000	4.2925	-0.47%
2026-06-22	0	4.290	4.280	4.380	4.290	4.310	16,000	68,760	4.2975	4.290	4.280	4.380	4.290	4.310	16,000	4.2975	-0.46%
2026-06-18	0	4.310	4.310	4.360	4.310	4.370	60,000	260,180	4.3363	4.310	4.310	4.360	4.310	4.370	60,000	4.3363	-1.60%
2026-06-17	0	4.380	4.370	4.450	-	-	0	0	-	4.380	4.370	4.450	-	-	0	-	0.00%
2026-06-16	0	4.380	4.380	4.460	4.370	4.370	6,000	26,220	4.3700	4.380	4.380	4.460	4.370	4.370	6,000	4.3700	-0.68%
2026-06-15	0	4.410	4.410	4.450	4.410	4.410	8,000	35,280	4.4100	4.410	4.410	4.450	4.410	4.410	8,000	4.4100	0.00%
2026-06-12	0	4.410	4.410	4.500	4.400	4.430	28,000	123,700	4.4179	4.410	4.410	4.500	4.400	4.430	28,000	4.4179	0.00%
2026-06-11	0	4.410	4.410	4.470	4.380	4.400	64,000	281,320	4.3956	4.410	4.410	4.470	4.380	4.400	64,000	4.3956	-0.45%
2026-06-10	0	4.430	4.410	4.480	4.430	4.500	22,000	98,420	4.4736	4.430	4.410	4.480	4.430	4.500	22,000	4.4736	-1.56%
2026-06-09	0	4.500	4.500	4.510	4.480	4.520	24,000	107,900	4.4958	4.500	4.500	4.510	4.480	4.520	24,000	4.4958	0.00%
2026-06-08	0	4.500	4.400	4.610	4.370	4.500	188,000	833,920	4.4357	4.500	4.400	4.610	4.370	4.500	188,000	4.4357	1.58%
2026-06-05	0	4.430	4.350	4.440	4.350	4.430	88,000	387,260	4.4007	4.430	4.350	4.440	4.350	4.430	88,000	4.4007	1.84%
2026-06-04	0	4.350	4.350	4.400	4.350	4.360	50,000	217,920	4.3584	4.350	4.350	4.400	4.350	4.360	50,000	4.3584	-0.68%
2026-06-03	0	4.380	4.360	4.450	-	-	0	0	-	4.380	4.360	4.450	-	-	0	-	0.00%
2026-06-02	0	4.380	4.380	4.430	4.360	4.400	66,000	289,020	4.3791	4.380	4.380	4.430	4.360	4.400	66,000	4.3791	-0.23%
2026-06-01	0	4.390	4.380	4.410	4.390	4.400	42,000	184,580	4.3948	4.390	4.380	4.410	4.390	4.400	42,000	4.3948	-0.23%
2026-05-29	0	4.400	4.400	4.500	4.400	4.410	4,000	17,620	4.4050	4.400	4.400	4.500	4.400	4.410	4,000	4.4050	-0.23%
2026-05-28	0	4.410	4.390	4.440	4.400	4.410	16,000	70,420	4.4013	4.410	4.390	4.440	4.400	4.410	16,000	4.4013	-0.90%
2026-05-27	0	4.450	4.410	4.470	-	-	0	0	-	4.450	4.410	4.470	-	-	0	-	0.00%
2026-05-26	0	4.450	4.450	4.500	4.400	4.450	42,000	186,000	4.4286	4.450	4.450	4.500	4.400	4.450	42,000	4.4286	-0.67%
2026-05-22	0	4.650	4.650	4.660	4.650	4.660	92,212	429,552	4.6583	4.480	4.480	4.490	4.480	4.490	95,711	4.4880	0.00%
2026-05-21	0	4.650	4.650	4.660	4.650	4.660	6,000	27,940	4.6567	4.480	4.480	4.490	4.480	4.490	6,228	4.4864	-0.21%
2026-05-20	0	4.660	4.660	4.700	4.650	4.700	140,000	655,140	4.6796	4.490	4.490	4.528	4.480	4.528	145,312	4.5085	-0.85%
2026-05-19	0	4.700	4.680	4.750	4.660	4.780	82,000	386,540	4.7139	4.528	4.509	4.576	4.490	4.605	85,112	4.5416	0.43%
2026-05-18	0	4.680	4.680	4.750	4.680	4.680	2,000	9,360	4.6800	4.509	4.509	4.576	4.509	4.509	2,076	4.5089	0.00%
2026-05-15	0	4.680	4.680	4.760	4.680	4.700	22,000	103,000	4.6818	4.509	4.509	4.586	4.509	4.528	22,835	4.5107	-0.43%
2026-05-14	0	4.700	4.680	4.740	4.670	4.730	58,000	273,440	4.7145	4.528	4.509	4.567	4.499	4.557	60,201	4.5421	0.00%
2026-05-13	0	4.700	4.670	4.700	4.700	4.720	14,000	65,920	4.7086	4.528	4.499	4.528	4.528	4.547	14,531	4.5364	-0.42%
2026-05-12	0	4.720	4.700	4.720	4.720	4.720	58,320	275,119	4.7174	4.547	4.528	4.547	4.547	4.547	60,533	4.5449	0.00%
2026-05-11	0	4.720	4.720	4.770	4.650	4.700	20,000	93,520	4.6760	4.547	4.547	4.596	4.480	4.528	20,759	4.5050	0.64%
2026-05-08	0	4.690	4.700	4.840	4.690	4.690	4,020	18,954	4.7149	4.519	4.528	4.663	4.519	4.519	4,173	4.5426	-0.64%
2026-05-07	0	4.720	4.720	4.740	4.670	4.700	12,000	56,340	4.6950	4.547	4.547	4.567	4.499	4.528	12,455	4.5234	0.43%
2026-05-06	0	4.700	4.650	4.740	4.650	4.700	22,000	103,100	4.6864	4.528	4.480	4.567	4.480	4.528	22,835	4.5150	0.43%
2026-05-05	0	4.680	4.640	4.740	4.680	4.680	8,000	37,440	4.6800	4.509	4.470	4.567	4.509	4.509	8,304	4.5089	-0.21%
2026-05-04	0	4.690	4.630	4.690	4.620	4.700	34,000	157,300	4.6265	4.519	4.461	4.519	4.451	4.528	35,290	4.4573	1.52%
2026-04-30	0	4.620	4.620	4.650	4.620	4.650	162,000	749,960	4.6294	4.451	4.451	4.480	4.451	4.480	168,147	4.4601	-0.65%
2026-04-29	0	4.650	4.620	4.650	4.620	4.660	130,000	602,140	4.6318	4.480	4.451	4.480	4.451	4.490	134,933	4.4625	1.09%
2026-04-28	0	4.600	4.600	4.620	4.580	4.630	84,000	386,460	4.6007	4.432	4.432	4.451	4.413	4.461	87,187	4.4325	-0.43%
2026-04-27	0	4.620	4.610	4.650	4.600	4.660	30,000	139,120	4.6373	4.451	4.441	4.480	4.432	4.490	31,138	4.4678	0.43%
2026-04-24	0	4.600	4.580	4.650	4.600	4.600	2,107	9,696	4.6018	4.432	4.413	4.480	4.432	4.432	2,187	4.4336	0.00%
2026-04-23	0	4.600	4.580	4.680	4.600	4.600	66,000	303,600	4.6000	4.432	4.413	4.509	4.432	4.432	68,504	4.4318	0.00%
2026-04-22	0	4.600	4.560	4.650	4.600	4.600	24,000	110,400	4.6000	4.432	4.393	4.480	4.432	4.432	24,911	4.4318	0.00%
2026-04-21	0	4.600	4.600	4.640	4.550	4.600	50,000	229,360	4.5872	4.432	4.432	4.470	4.384	4.432	51,897	4.4195	0.00%
2026-04-20	0	4.600	4.590	4.640	4.600	4.600	16,000	73,600	4.6000	4.432	4.422	4.470	4.432	4.432	16,607	4.4318	-0.22%
2026-04-17	0	4.610	4.610	4.640	4.600	4.600	68,000	312,800	4.6000	4.441	4.441	4.470	4.432	4.432	70,580	4.4318	-0.22%
2026-04-16	0	4.620	4.610	4.670	4.600	4.630	58,000	267,420	4.6107	4.451	4.441	4.499	4.432	4.461	60,201	4.4421	0.00%
2026-04-15	0	4.620	4.610	4.680	-	-	0	0	-	4.451	4.441	4.509	-	-	0	-	0.00%
2026-04-14	0	4.620	4.600	4.690	4.620	4.700	40,000	186,620	4.6655	4.451	4.432	4.519	4.451	4.528	41,518	4.4949	0.43%
2026-04-13	0	4.600	4.590	4.720	4.560	4.620	46,000	211,840	4.6052	4.432	4.422	4.547	4.393	4.451	47,746	4.4369	-1.29%
2026-04-10	0	4.660	4.650	4.850	4.660	4.670	50,000	233,080	4.6616	4.490	4.480	4.673	4.490	4.499	51,897	4.4912	0.00%
2026-04-09	0	4.660	4.640	4.700	-	-	0	0	-	4.490	4.470	4.528	-	-	0	-	0.00%
2026-04-08	0	4.660	4.650	4.660	4.650	4.700	44,000	205,760	4.6764	4.490	4.480	4.490	4.480	4.528	45,670	4.5054	-0.43%
2026-04-02	0	4.680	4.680	4.760	4.670	4.770	36,000	170,400	4.7333	4.509	4.509	4.586	4.499	4.596	37,366	4.5603	-2.50%
2026-04-01	0	4.800	4.730	4.950	4.700	4.800	106,000	502,800	4.7434	4.625	4.557	4.769	4.528	4.625	110,022	4.5700	2.56%
2026-03-31	0	4.680	4.680	4.730	4.680	4.680	8,000	37,440	4.6800	4.509	4.509	4.557	4.509	4.509	8,304	4.5089	0.43%
2026-03-30	0	4.660	4.660	4.700	4.650	4.730	126,000	593,760	4.7124	4.490	4.490	4.528	4.480	4.557	130,781	4.5401	-1.27%
2026-03-27	0	4.720	4.580	4.800	-	-	0	0	-	4.547	4.413	4.625	-	-	0	-	0.00%
2026-03-26	0	4.720	4.630	4.720	4.720	4.720	18,000	84,960	4.7200	4.547	4.461	4.547	4.547	4.547	18,683	4.5474	0.00%
2026-03-25	0	4.720	4.720	4.800	-	-	0	0	-	4.547	4.547	4.625	-	-	0	-	0.00%
2026-03-24	0	4.720	4.670	4.800	4.650	4.720	24,000	112,740	4.6975	4.547	4.499	4.625	4.480	4.547	24,911	4.5258	0.00%
2026-03-23	0	4.720	4.500	4.720	-	-	0	0	-	4.547	4.335	4.547	-	-	0	-	-0.63%
2026-03-20	0	4.750	4.680	4.750	4.700	4.750	32,104	151,796	4.7283	4.576	4.509	4.576	4.528	4.576	33,322	4.5554	-0.84%
2026-03-19	0	4.790	4.770	4.890	4.760	4.790	298,000	1,424,280	4.7795	4.615	4.596	4.711	4.586	4.615	309,308	4.6047	0.21%
2026-03-18	0	4.780	4.770	4.780	4.770	4.820	144,000	689,580	4.7888	4.605	4.596	4.605	4.596	4.644	149,464	4.6137	-2.25%
2026-03-17	0	4.890	4.860	4.900	4.860	4.920	28,000	137,040	4.8943	4.711	4.682	4.721	4.682	4.740	29,062	4.7154	1.45%
2026-03-16	0	4.820	4.820	4.990	4.800	4.900	46,000	224,040	4.8704	4.644	4.644	4.808	4.625	4.721	47,746	4.6924	-2.03%
2026-03-13	0	4.920	4.920	4.950	4.920	5.050	22,000	109,800	4.9909	4.740	4.740	4.769	4.740	4.865	22,835	4.8084	-2.96%
2026-03-12	0	5.070	5.070	5.150	5.050	5.140	6,000	30,660	5.1100	4.885	4.885	4.962	4.865	4.952	6,228	4.9232	-1.55%
2026-03-11	0	5.150	5.030	5.370	-	-	0	0	-	4.962	4.846	5.174	-	-	0	-	0.00%
2026-03-10	0	5.150	5.140	5.180	5.150	5.200	12,000	61,900	5.1583	4.962	4.952	4.991	4.962	5.010	12,455	4.9697	-2.46%
2026-03-09	0	5.280	5.030	5.280	5.100	5.280	22,000	112,560	5.1164	5.087	4.846	5.087	4.914	5.087	22,835	4.9293	2.72%
2026-03-06	0	5.140	5.030	5.280	-	-	0	0	-	4.952	4.846	5.087	-	-	0	-	0.00%
2026-03-05	0	5.140	4.900	5.180	5.130	5.160	36,000	185,040	5.1400	4.952	4.721	4.991	4.942	4.971	37,366	4.9521	0.39%
2026-03-04	0	5.120	5.120	5.200	5.100	5.150	86,560	443,062	5.1186	4.933	4.933	5.010	4.914	4.962	89,845	4.9314	-0.58%
2026-03-03	0	5.150	5.150	5.300	5.100	5.150	24,000	123,240	5.1350	4.962	4.962	5.106	4.914	4.962	24,911	4.9473	0.98%
2026-03-02	0	5.100	5.100	5.190	5.080	5.160	92,000	469,740	5.1059	4.914	4.914	5.000	4.894	4.971	95,491	4.9192	-1.35%
2026-02-27	0	5.170	5.120	5.170	5.100	5.180	60,000	307,140	5.1190	4.981	4.933	4.981	4.914	4.991	62,277	4.9319	0.39%
2026-02-26	0	5.150	5.100	5.170	4.970	5.200	274,000	1,394,120	5.0880	4.962	4.914	4.981	4.788	5.010	284,397	4.9020	4.25%
2026-02-25	0	4.940	4.910	4.940	4.890	4.990	30,180	148,454	4.9190	4.759	4.730	4.759	4.711	4.808	31,325	4.7391	1.23%
2026-02-24	0	4.880	4.850	4.890	4.770	4.880	70,000	340,340	4.8620	4.702	4.673	4.711	4.596	4.702	72,656	4.6842	1.67%
2026-02-23	0	4.800	4.780	4.800	4.660	4.800	162,000	769,880	4.7523	4.625	4.605	4.625	4.490	4.625	168,147	4.5786	3.23%
2026-02-20	0	4.650	4.630	4.720	-	-	0	0	-	4.480	4.461	4.547	-	-	0	-	0.00%
2026-02-16	0	4.650	4.620	4.730	-	-	0	0	-	4.480	4.451	4.557	-	-	0	-	0.00%
2026-02-13	0	4.650	4.620	4.700	4.650	4.650	10,400	48,328	4.6469	4.480	4.451	4.528	4.480	4.480	10,795	4.4770	-1.06%
2026-02-12	0	4.700	4.650	4.720	4.640	4.720	102,000	475,580	4.6625	4.528	4.480	4.547	4.470	4.547	105,871	4.4921	1.08%
2026-02-11	0	4.650	4.640	4.650	4.510	4.650	214,000	982,880	4.5929	4.480	4.470	4.480	4.345	4.480	222,121	4.4250	3.33%
2026-02-10	0	4.500	4.490	4.520	4.500	4.510	106,000	477,500	4.5047	4.335	4.326	4.355	4.335	4.345	110,022	4.3400	0.90%
2026-02-09	0	4.460	4.460	4.490	-	-	0	0	-	4.297	4.297	4.326	-	-	0	-	0.90%
2026-02-06	0	4.420	4.420	4.490	4.400	4.400	10,000	44,000	4.4000	4.258	4.258	4.326	4.239	4.239	10,379	4.2391	-0.90%
2026-02-05	0	4.460	4.460	4.480	4.450	4.450	8,000	35,600	4.4500	4.297	4.297	4.316	4.287	4.287	8,304	4.2873	0.90%
2026-02-04	0	4.420	4.420	4.450	-	-	0	0	-	4.258	4.258	4.287	-	-	0	-	0.45%
2026-02-03	0	4.400	4.400	4.450	-	-	0	0	-	4.239	4.239	4.287	-	-	0	-	0.00%
2026-02-02	0	4.400	4.380	4.430	4.400	4.420	54,000	237,980	4.4070	4.239	4.220	4.268	4.239	4.258	56,049	4.2459	-1.12%
2026-01-30	0	4.450	4.440	4.480	4.450	4.480	122,240	544,918	4.4578	4.287	4.278	4.316	4.287	4.316	126,879	4.2948	-0.89%
2026-01-29	0	4.490	4.480	4.500	4.480	4.490	82,000	368,160	4.4898	4.326	4.316	4.335	4.316	4.326	85,112	4.3256	0.00%
2026-01-28	0	4.490	4.460	4.500	4.420	4.500	126,000	563,600	4.4730	4.326	4.297	4.335	4.258	4.335	130,781	4.3095	1.35%
2026-01-27	0	4.430	4.430	4.460	4.430	4.460	4,000	17,780	4.4450	4.268	4.268	4.297	4.268	4.297	4,152	4.2825	0.23%
2026-01-26	0	4.420	4.410	4.470	-	-	0	0	-	4.258	4.249	4.307	-	-	0	-	0.00%
2026-01-23	0	4.420	4.420	4.470	4.420	4.450	24,000	106,680	4.4450	4.258	4.258	4.307	4.258	4.287	24,911	4.2825	-1.34%
2026-01-22	0	4.480	4.420	4.480	4.420	4.480	36,000	159,640	4.4344	4.316	4.258	4.316	4.258	4.316	37,366	4.2723	1.36%
2026-01-21	0	4.420	4.420	4.470	4.410	4.470	4,000	17,760	4.4400	4.258	4.258	4.307	4.249	4.307	4,152	4.2777	-1.12%
2026-01-20	0	4.470	4.410	4.470	4.400	4.470	10,000	44,480	4.4480	4.307	4.249	4.307	4.239	4.307	10,379	4.2854	0.68%
2026-01-19	0	4.440	4.420	4.450	4.400	4.470	216,000	953,520	4.4144	4.278	4.258	4.287	4.239	4.307	224,196	4.2531	0.23%
2026-01-16	0	4.430	4.430	4.480	-	-	0	0	-	4.268	4.268	4.316	-	-	0	-	0.23%
2026-01-15	0	4.420	4.420	4.490	4.400	4.420	12,000	52,840	4.4033	4.258	4.258	4.326	4.239	4.258	12,455	4.2424	0.45%
2026-01-14	0	4.400	4.400	4.470	4.400	4.420	180,000	792,600	4.4033	4.239	4.239	4.307	4.239	4.258	186,830	4.2424	-0.45%
2026-01-13	0	4.420	4.420	4.490	4.420	4.450	82,000	363,150	4.4287	4.258	4.258	4.326	4.258	4.287	85,112	4.2668	-0.67%
2026-01-12	0	4.450	4.440	4.500	4.430	4.450	76,000	337,960	4.4468	4.287	4.278	4.335	4.268	4.287	78,884	4.2843	0.00%
2026-01-09	0	4.450	4.440	4.450	4.440	4.450	34,000	151,280	4.4494	4.287	4.278	4.287	4.278	4.287	35,290	4.2867	0.00%
2026-01-08	0	4.450	4.450	4.480	4.440	4.450	32,000	142,360	4.4488	4.287	4.287	4.316	4.278	4.287	33,214	4.2861	0.23%
2026-01-07	0	4.440	4.430	4.550	4.440	4.570	76,000	343,440	4.5189	4.278	4.268	4.384	4.278	4.403	78,884	4.3537	0.00%
2026-01-06	0	4.440	4.440	4.480	4.430	4.440	54,000	239,740	4.4396	4.278	4.278	4.316	4.268	4.278	56,049	4.2773	0.00%
2026-01-05	0	4.440	4.410	4.460	-	-	0	0	-	4.278	4.249	4.297	-	-	0	-	0.00%
2026-01-02	0	4.440	4.430	4.440	4.440	4.450	18,000	79,940	4.4411	4.278	4.268	4.278	4.278	4.287	18,683	4.2787	-0.45%
2025-12-31	0	4.460	4.420	4.530	4.450	4.460	30,000	133,580	4.4527	4.297	4.258	4.364	4.287	4.297	31,138	4.2899	0.68%
2025-12-30	0	4.430	4.410	4.460	-	-	0	0	-	4.268	4.249	4.297	-	-	0	-	0.00%
2025-12-29	0	4.430	4.410	4.460	4.430	4.430	18,000	79,740	4.4300	4.268	4.249	4.297	4.268	4.268	18,683	4.2680	0.68%
2025-12-24	0	4.400	4.400	4.460	4.400	4.460	7,033	31,023	4.4111	4.239	4.239	4.297	4.239	4.297	7,300	4.2498	-0.45%
2025-12-23	0	4.420	4.420	4.460	4.420	4.420	4,015	17,745	4.4197	4.258	4.258	4.297	4.258	4.258	4,167	4.2581	0.00%
2025-12-22	0	4.420	4.420	4.450	4.420	4.460	14,000	62,360	4.4543	4.258	4.258	4.287	4.258	4.297	14,531	4.2914	0.23%
2025-12-19	0	4.410	4.410	4.450	4.410	4.430	102,000	451,820	4.4296	4.249	4.249	4.287	4.249	4.268	105,871	4.2677	0.00%
2025-12-18	0	4.410	4.410	4.450	4.410	4.490	88,000	391,460	4.4484	4.249	4.249	4.287	4.249	4.326	91,339	4.2858	-1.56%
2025-12-17	0	4.480	4.480	4.550	4.410	4.480	64,000	284,320	4.4425	4.316	4.316	4.384	4.249	4.316	66,429	4.2801	1.82%
2025-12-16	0	4.400	4.390	4.440	4.380	4.400	86,000	378,320	4.3991	4.239	4.230	4.278	4.220	4.239	89,263	4.2382	-1.12%
2025-12-15	0	4.450	4.400	4.450	-	-	0	0	-	4.287	4.239	4.287	-	-	0	-	0.00%
2025-12-12	0	4.450	4.400	4.450	-	-	0	0	-	4.287	4.239	4.287	-	-	0	-	0.00%
2025-12-11	0	4.450	4.410	4.450	4.380	4.450	62,000	274,400	4.4258	4.287	4.249	4.287	4.220	4.287	64,353	4.2640	0.68%
2025-12-10	0	4.420	4.380	4.420	-	-	0	0	-	4.258	4.220	4.258	-	-	0	-	0.00%
2025-12-09	0	4.420	4.410	4.430	4.420	4.440	36,000	159,600	4.4333	4.258	4.249	4.268	4.258	4.278	37,366	4.2713	0.23%
2025-12-08	0	4.410	4.410	4.440	4.390	4.410	98,000	430,900	4.3969	4.249	4.249	4.278	4.230	4.249	101,719	4.2362	0.23%
2025-12-05	0	4.400	4.390	4.440	4.390	4.400	96,000	422,380	4.3998	4.239	4.230	4.278	4.230	4.239	99,643	4.2389	-0.45%
2025-12-04	0	4.420	4.400	4.440	-	-	0	0	-	4.258	4.239	4.278	-	-	0	-	0.00%
2025-12-03	0	4.420	4.420	4.500	4.420	4.450	23,200	103,036	4.4412	4.258	4.258	4.335	4.258	4.287	24,080	4.2788	0.45%
2025-12-02	0	4.400	4.380	4.440	4.380	4.400	88,000	386,940	4.3970	4.239	4.220	4.278	4.220	4.239	91,339	4.2363	0.23%
2025-12-01	0	4.390	4.390	4.490	4.390	4.400	26,000	114,200	4.3923	4.230	4.230	4.326	4.230	4.239	26,987	4.2317	0.23%
2025-11-28	0	4.380	4.380	4.480	4.380	4.380	10,000	43,800	4.3800	4.220	4.220	4.316	4.220	4.220	10,379	4.2199	0.00%
2025-11-27	0	4.380	4.380	4.400	4.380	4.400	32,000	140,760	4.3988	4.220	4.220	4.239	4.220	4.239	33,214	4.2379	0.00%
2025-11-26	0	4.380	4.380	4.440	4.380	4.380	16,000	70,080	4.3800	4.220	4.220	4.278	4.220	4.220	16,607	4.2199	0.00%
2025-11-25	0	4.380	4.380	4.460	4.380	4.380	16,000	70,080	4.3800	4.220	4.220	4.297	4.220	4.220	16,607	4.2199	-0.23%
2025-11-24	0	4.390	4.380	4.480	-	-	0	0	-	4.230	4.220	4.316	-	-	0	-	0.00%
2025-11-21	0	4.390	4.390	4.490	4.390	4.410	52,000	229,060	4.4050	4.230	4.230	4.326	4.230	4.249	53,973	4.2440	-0.45%
2025-11-20	0	4.410	4.410	4.500	4.410	4.440	14,000	62,060	4.4329	4.249	4.249	4.335	4.249	4.278	14,531	4.2708	0.23%
2025-11-19	0	4.400	4.390	4.440	-	-	0	0	-	4.239	4.230	4.278	-	-	0	-	0.00%
2025-11-18	0	4.400	4.400	4.420	4.400	4.400	24,000	105,600	4.4000	4.239	4.239	4.258	4.239	4.239	24,911	4.2391	0.00%
2025-11-17	0	4.400	4.400	4.480	4.400	4.420	12,000	52,880	4.4067	4.239	4.239	4.316	4.239	4.258	12,455	4.2456	-0.90%
2025-11-14	0	4.440	4.440	4.490	4.430	4.490	32,000	142,720	4.4600	4.278	4.278	4.326	4.268	4.326	33,214	4.2969	-1.33%
2025-11-13	0	4.500	4.470	4.500	4.450	4.500	76,000	341,400	4.4921	4.335	4.307	4.335	4.287	4.335	78,884	4.3279	0.90%
2025-11-12	0	4.460	4.460	4.490	4.450	4.490	30,000	134,380	4.4793	4.297	4.297	4.326	4.287	4.326	31,138	4.3156	0.68%
2025-11-11	0	4.430	4.400	4.430	4.400	4.430	44,000	193,680	4.4018	4.268	4.239	4.268	4.239	4.268	45,670	4.2409	1.14%
2025-11-10	0	4.380	4.380	4.400	4.380	4.390	8,000	35,060	4.3825	4.220	4.220	4.239	4.220	4.230	8,304	4.2223	-0.23%
2025-11-07	0	4.390	4.350	4.370	4.350	4.400	62,000	270,860	4.3687	4.230	4.191	4.210	4.191	4.239	64,353	4.2090	0.46%
2025-11-06	0	4.370	4.370	4.410	4.340	4.410	124,000	541,340	4.3656	4.210	4.210	4.249	4.181	4.249	128,705	4.2060	1.39%
2025-11-05	0	4.310	4.320	4.500	4.310	4.310	6,000	25,860	4.3100	4.152	4.162	4.335	4.152	4.152	6,228	4.1524	-0.23%
2025-11-04	0	4.320	4.320	4.380	4.320	4.390	12,000	52,480	4.3733	4.162	4.162	4.220	4.162	4.230	12,455	4.2134	-1.37%
2025-11-03	0	4.380	4.320	4.380	-	-	0	0	-	4.220	4.162	4.220	-	-	0	-	0.00%
2025-10-31	0	4.380	4.340	4.380	4.310	4.380	64,000	276,820	4.3253	4.220	4.181	4.220	4.152	4.220	66,429	4.1672	0.69%
2025-10-30	0	4.350	4.330	4.360	4.330	4.350	32,000	138,640	4.3325	4.191	4.172	4.201	4.172	4.191	33,214	4.1741	0.46%
2025-10-28	0	4.330	4.330	4.380	4.310	4.340	96,000	414,940	4.3223	4.172	4.172	4.220	4.152	4.181	99,643	4.1643	-0.46%
2025-10-27	0	4.350	4.330	4.380	4.310	4.350	54,000	234,580	4.3441	4.191	4.172	4.220	4.152	4.191	56,049	4.1853	-0.46%
2025-10-24	0	4.370	4.370	4.380	4.340	4.370	54,000	234,840	4.3489	4.210	4.210	4.220	4.181	4.210	56,049	4.1899	0.69%
2025-10-23	0	4.340	4.340	4.380	-	-	0	0	-	4.181	4.181	4.220	-	-	0	-	0.70%
2025-10-22	0	4.310	4.310	4.380	4.310	4.360	58,000	252,560	4.3545	4.152	4.152	4.220	4.152	4.201	60,201	4.1953	-1.15%
2025-10-21	0	4.360	4.360	4.380	4.360	4.360	4,000	17,440	4.3600	4.201	4.201	4.220	4.201	4.201	4,152	4.2006	0.69%
2025-10-20	0	4.330	4.330	4.380	4.320	4.360	42,000	182,160	4.3371	4.172	4.172	4.220	4.162	4.201	43,594	4.1786	-0.46%
2025-10-17	0	4.350	4.350	4.360	4.330	4.370	72,000	313,740	4.3575	4.191	4.191	4.201	4.172	4.210	74,732	4.1982	0.46%
2025-10-16	0	4.330	4.330	4.380	4.200	4.400	702,000	3,020,880	4.3032	4.172	4.172	4.220	4.046	4.239	728,638	4.1459	-3.78%
2025-10-15	0	4.500	4.420	4.500	4.420	4.500	38,000	170,740	4.4932	4.335	4.258	4.335	4.258	4.335	39,442	4.3289	1.12%
2025-10-14	0	4.450	4.350	4.450	-	-	0	0	-	4.287	4.191	4.287	-	-	0	-	0.00%
2025-10-13	0	4.450	4.350	4.500	-	-	0	0	-	4.287	4.191	4.335	-	-	0	-	0.00%
2025-10-10	0	4.450	4.450	4.460	4.450	4.470	184,000	819,620	4.4545	4.287	4.287	4.297	4.287	4.307	190,982	4.2916	0.00%
2025-10-09	0	4.450	4.450	4.500	4.450	4.460	242,000	1,079,300	4.4599	4.287	4.287	4.335	4.287	4.297	251,183	4.2969	-0.22%
2025-10-08	0	4.460	4.450	4.460	4.450	4.460	98,000	436,820	4.4573	4.297	4.287	4.297	4.287	4.297	101,719	4.2944	0.00%
2025-10-06	0	4.460	4.460	4.480	4.460	4.480	56,000	250,760	4.4779	4.297	4.297	4.316	4.297	4.316	58,125	4.3142	-0.67%
2025-10-03	0	4.490	4.450	4.490	4.450	4.490	14,000	62,620	4.4729	4.326	4.287	4.326	4.287	4.326	14,531	4.3093	0.22%
2025-10-02	0	4.480	4.460	4.500	4.450	4.480	38,000	169,620	4.4637	4.316	4.297	4.335	4.287	4.316	39,442	4.3005	0.22%
2025-09-30	0	4.470	4.470	4.500	4.470	4.500	24,000	107,480	4.4783	4.307	4.307	4.335	4.307	4.335	24,911	4.3146	-0.22%
2025-09-29	0	4.480	4.480	4.550	4.480	4.500	24,001	107,964	4.4983	4.316	4.316	4.384	4.316	4.335	24,912	4.3339	-0.44%
2025-09-26	0	4.500	4.460	4.520	4.500	4.500	120,000	540,000	4.5000	4.335	4.297	4.355	4.335	4.335	124,554	4.3355	0.00%
2025-09-25	0	4.500	4.450	4.500	4.490	4.500	40,000	179,940	4.4985	4.335	4.287	4.335	4.326	4.335	41,518	4.3340	0.00%
2025-09-24	0	4.500	4.500	4.530	4.500	4.500	100,000	450,000	4.5000	4.335	4.335	4.364	4.335	4.335	103,795	4.3355	0.45%
2025-09-23	0	4.480	4.480	4.500	4.470	4.470	2,000	8,940	4.4700	4.316	4.316	4.335	4.307	4.307	2,076	4.3066	-0.44%
2025-09-22	0	4.500	4.470	4.580	-	-	0	0	-	4.335	4.307	4.413	-	-	0	-	0.00%
2025-09-19	0	4.500	4.500	4.520	4.480	4.500	56,000	251,960	4.4993	4.335	4.335	4.355	4.316	4.335	58,125	4.3348	-0.88%
2025-09-18	0	4.540	4.500	4.540	-	-	0	0	-	4.374	4.335	4.374	-	-	0	-	0.00%
2025-09-17	0	4.540	4.520	4.590	4.530	4.540	50,000	226,680	4.5336	4.374	4.355	4.422	4.364	4.374	51,897	4.3679	0.89%
2025-09-16	0	4.500	4.500	4.530	4.500	4.500	30,000	135,000	4.5000	4.335	4.335	4.364	4.335	4.335	31,138	4.3355	0.00%
2025-09-15	0	4.500	4.500	4.600	4.500	4.510	192,000	864,700	4.5036	4.335	4.335	4.432	4.335	4.345	199,286	4.3390	-2.17%
2025-09-12	0	4.600	4.570	4.670	4.500	4.600	62,000	281,780	4.5448	4.432	4.403	4.499	4.335	4.432	64,353	4.3787	2.68%
2025-09-11	0	4.480	4.480	4.520	-	-	0	0	-	4.316	4.316	4.355	-	-	0	-	0.00%
2025-09-10	0	4.480	4.480	4.590	4.480	4.480	2,000	8,960	4.4800	4.316	4.316	4.422	4.316	4.316	2,076	4.3162	-2.40%
2025-09-09	0	4.590	4.430	4.590	-	-	0	0	-	4.422	4.268	4.422	-	-	0	-	0.00%
2025-09-08	0	4.590	4.420	4.590	-	-	0	0	-	4.422	4.258	4.422	-	-	0	-	0.00%
2025-09-05	0	4.590	4.240	4.600	-	-	0	0	-	4.422	4.085	4.432	-	-	0	-	0.00%
2025-09-04	0	4.590	4.250	4.600	-	-	0	0	-	4.422	4.095	4.432	-	-	0	-	0.00%
2025-09-03	0	4.590	4.490	4.600	-	-	0	0	-	4.422	4.326	4.432	-	-	0	-	0.00%
2025-09-02	0	4.590	4.300	4.600	-	-	0	0	-	4.422	4.143	4.432	-	-	0	-	0.00%
2025-09-01	0	4.590	4.320	4.600	-	-	0	0	-	4.422	4.162	4.432	-	-	0	-	0.00%
2025-08-29	0	4.590	4.360	4.600	4.590	4.620	16,000	73,240	4.5775	4.422	4.201	4.432	4.422	4.451	16,607	4.4102	1.10%
2025-08-28	0	4.650	4.480	4.650	-	-	0	0	-	4.374	4.214	4.374	-	-	0	-	0.00%
2025-08-27	0	4.650	4.480	4.650	-	-	0	0	-	4.374	4.214	4.374	-	-	0	-	0.00%
2025-08-26	0	4.650	4.550	4.650	-	-	0	0	-	4.374	4.280	4.374	-	-	0	-	0.00%
2025-08-25	0	4.650	4.650	4.700	4.630	4.680	90,000	418,720	4.6524	4.374	4.374	4.421	4.355	4.402	95,679	4.3763	0.00%
2025-08-22	0	4.650	4.600	4.700	-	-	94,000	437,100	4.6500	4.374	4.327	4.421	-	-	99,931	4.3740	0.00%
2025-08-21	0	4.650	4.650	4.700	4.630	4.700	28,063	131,275	4.6779	4.374	4.374	4.421	4.355	4.421	29,834	4.4002	-1.06%
2025-08-20	0	4.700	4.650	4.700	4.620	4.700	96,000	449,480	4.6821	4.421	4.374	4.421	4.346	4.421	102,057	4.4042	0.43%
2025-08-19	0	4.680	4.520	4.700	-	-	0	0	-	4.402	4.252	4.421	-	-	0	-	0.00%
2025-08-18	0	4.680	4.550	4.680	-	-	0	0	-	4.402	4.280	4.402	-	-	0	-	-0.43%
2025-08-15	0	4.700	4.610	4.700	4.700	4.700	20,000	94,000	4.7000	4.421	4.336	4.421	4.421	4.421	21,262	4.4211	0.43%
2025-08-14	0	4.680	4.660	4.690	4.600	4.680	16,000	74,420	4.6513	4.402	4.383	4.412	4.327	4.402	17,010	4.3752	-1.27%
2025-08-13	0	4.740	4.700	4.740	4.650	4.740	90,000	423,760	4.7084	4.459	4.421	4.459	4.374	4.459	95,679	4.4290	-0.42%
2025-08-12	0	4.760	4.710	4.760	4.760	4.760	18,000	85,500	4.7500	4.477	4.430	4.477	4.477	4.477	19,136	4.4681	-0.21%
2025-08-11	0	4.770	4.700	4.770	4.690	4.770	84,000	398,680	4.7462	4.487	4.421	4.487	4.412	4.487	89,300	4.4645	1.49%
2025-08-08	0	4.700	4.450	4.690	4.700	4.750	106,000	501,060	4.7270	4.421	4.186	4.412	4.421	4.468	112,688	4.4464	0.00%
2025-08-07	0	4.700	4.630	4.700	4.620	4.700	42,000	196,500	4.6786	4.421	4.355	4.421	4.346	4.421	44,650	4.4009	-0.42%
2025-08-06	0	4.720	4.650	4.720	4.620	4.720	42,000	196,920	4.6886	4.440	4.374	4.440	4.346	4.440	44,650	4.4103	0.43%
2025-08-05	0	4.700	4.620	4.700	4.620	4.700	32,000	149,440	4.6700	4.421	4.346	4.421	4.346	4.421	34,019	4.3928	1.95%
2025-08-04	0	4.610	4.610	4.710	4.550	4.720	56,000	259,960	4.6421	4.336	4.336	4.430	4.280	4.440	59,533	4.3666	2.44%
2025-08-01	0	4.500	4.500	4.550	4.460	4.460	20,000	89,200	4.4600	4.233	4.233	4.280	4.195	4.195	21,262	4.1953	0.90%
2025-07-31	0	4.460	4.460	4.550	4.450	4.460	90,000	401,320	4.4591	4.195	4.195	4.280	4.186	4.195	95,679	4.1945	0.00%
2025-07-30	0	4.460	4.450	4.550	-	-	0	0	-	4.195	4.186	4.280	-	-	0	-	0.00%
2025-07-29	0	4.460	4.460	4.590	4.380	4.480	60,000	267,360	4.4560	4.195	4.195	4.318	4.120	4.214	63,786	4.1915	0.45%
2025-07-28	0	4.440	4.440	4.650	4.440	4.440	56,000	248,660	4.4404	4.176	4.176	4.374	4.176	4.176	59,533	4.1768	-1.33%
2025-07-25	0	4.500	4.460	4.550	4.440	4.510	88,000	393,220	4.4684	4.233	4.195	4.280	4.176	4.242	93,552	4.2032	1.35%
2025-07-24	0	4.440	4.440	4.450	4.440	4.450	32,000	142,160	4.4425	4.176	4.176	4.186	4.176	4.186	34,019	4.1788	0.00%
2025-07-23	0	4.440	4.380	4.440	4.420	4.450	46,000	204,420	4.4439	4.176	4.120	4.176	4.158	4.186	48,902	4.1802	1.60%
2025-07-22	0	4.370	4.360	4.450	4.350	4.370	30,000	130,900	4.3633	4.111	4.101	4.186	4.092	4.111	31,893	4.1044	0.46%
2025-07-21	0	4.350	4.320	4.450	4.320	4.350	32,000	138,900	4.3406	4.092	4.064	4.186	4.064	4.092	34,019	4.0830	0.69%
2025-07-18	0	4.320	4.310	4.450	-	-	0	0	-	4.064	4.054	4.186	-	-	0	-	0.00%
2025-07-17	0	4.320	4.310	4.320	4.310	4.380	14,000	60,580	4.3271	4.064	4.054	4.064	4.054	4.120	14,883	4.0703	0.23%
2025-07-16	0	4.310	4.310	4.330	4.290	4.340	66,000	284,180	4.3058	4.054	4.054	4.073	4.035	4.082	70,164	4.0502	0.70%
2025-07-15	0	4.280	4.280	4.350	4.240	4.300	30,000	127,920	4.2640	4.026	4.026	4.092	3.988	4.045	31,893	4.0109	0.00%
2025-07-14	0	4.280	4.260	4.300	4.260	4.300	202,000	865,960	4.2869	4.026	4.007	4.045	4.007	4.045	214,745	4.0325	-0.47%
2025-07-11	0	4.300	4.240	4.300	4.230	4.300	64,000	273,440	4.2725	4.045	3.988	4.045	3.979	4.045	68,038	4.0189	1.90%
2025-07-10	0	4.220	4.220	4.300	4.220	4.220	6,000	25,320	4.2200	3.970	3.970	4.045	3.970	3.970	6,379	3.9695	0.00%
2025-07-09	0	4.220	4.220	4.300	4.180	4.180	10,000	41,800	4.1800	3.970	3.970	4.045	3.932	3.932	10,631	3.9319	-1.86%
2025-07-08	0	4.300	4.200	4.300	4.300	4.300	4,000	17,200	4.3000	4.045	3.951	4.045	4.045	4.045	4,252	4.0448	0.00%
2025-07-07	0	4.300	4.170	4.300	4.300	4.300	2,000	8,600	4.3000	4.045	3.923	4.045	4.045	4.045	2,126	4.0448	2.63%
2025-07-04	0	4.190	4.190	4.300	4.180	4.190	20,000	83,720	4.1860	3.941	3.941	4.045	3.932	3.941	21,262	3.9376	-0.71%
2025-07-03	0	4.220	4.220	4.380	-	-	0	0	-	3.970	3.970	4.120	-	-	0	-	0.48%
2025-07-02	0	4.200	4.200	4.300	4.190	4.210	60,000	252,400	4.2067	3.951	3.951	4.045	3.941	3.960	63,786	3.9570	-0.24%
2025-06-30	0	4.210	4.200	4.300	4.170	4.210	62,000	260,440	4.2006	3.960	3.951	4.045	3.923	3.960	65,912	3.9513	-1.41%
2025-06-27	0	4.270	4.200	4.380	-	-	0	0	-	4.017	3.951	4.120	-	-	0	-	0.00%
2025-06-26	0	4.270	4.270	4.300	4.170	4.270	14,660	62,105	4.2364	4.017	4.017	4.045	3.923	4.017	15,585	3.9849	0.23%
2025-06-25	0	4.260	4.260	4.350	-	-	0	0	-	4.007	4.007	4.092	-	-	0	-	1.19%
2025-06-24	0	4.210	4.170	4.350	-	-	0	0	-	3.960	3.923	4.092	-	-	0	-	0.00%
2025-06-23	0	4.210	4.210	4.300	-	-	0	0	-	3.960	3.960	4.045	-	-	0	-	0.48%
2025-06-20	0	4.190	4.190	4.340	4.190	4.190	102,000	427,380	4.1900	3.941	3.941	4.082	3.941	3.941	108,436	3.9413	0.96%
2025-06-19	0	4.150	4.140	4.250	4.150	4.250	72,000	301,900	4.1931	3.904	3.894	3.998	3.904	3.998	76,543	3.9442	0.00%
2025-06-18	0	4.150	4.140	4.200	4.150	4.160	28,000	116,340	4.1550	3.904	3.894	3.951	3.904	3.913	29,767	3.9084	-0.24%
2025-06-17	0	4.160	4.150	4.220	4.160	4.220	42,000	175,700	4.1833	3.913	3.904	3.970	3.913	3.970	44,650	3.9351	-0.95%
2025-06-16	0	4.200	4.200	4.250	4.190	4.190	6,000	25,140	4.1900	3.951	3.951	3.998	3.941	3.941	6,379	3.9413	0.24%
2025-06-13	0	4.190	4.190	4.350	4.190	4.210	26,000	109,400	4.2077	3.941	3.941	4.092	3.941	3.960	27,640	3.9580	-0.24%
2025-06-12	0	4.200	4.200	4.250	4.200	4.220	38,000	160,060	4.2121	3.951	3.951	3.998	3.951	3.970	40,398	3.9621	-0.94%
2025-06-11	0	4.240	4.210	4.420	4.210	4.240	66,000	278,820	4.2245	3.988	3.960	4.158	3.960	3.988	70,164	3.9738	0.95%
2025-06-10	0	4.200	4.160	4.250	4.160	4.200	98,000	411,080	4.1947	3.951	3.913	3.998	3.913	3.951	104,183	3.9457	-0.47%
2025-06-09	0	4.220	4.170	4.420	4.160	4.220	28,000	117,640	4.2014	3.970	3.923	4.158	3.913	3.970	29,767	3.9521	0.48%
2025-06-06	0	4.200	4.200	4.240	4.200	4.220	38,000	159,640	4.2011	3.951	3.951	3.988	3.951	3.970	40,398	3.9517	-0.71%
2025-06-05	0	4.230	4.200	4.230	4.160	4.260	46,800	196,720	4.2034	3.979	3.951	3.979	3.913	4.007	49,753	3.9539	1.68%
2025-06-04	0	4.160	4.160	4.230	4.150	4.160	22,000	91,320	4.1509	3.913	3.913	3.979	3.904	3.913	23,388	3.9046	0.00%
2025-06-03	0	4.160	4.160	4.260	4.160	4.200	24,000	100,160	4.1733	3.913	3.913	4.007	3.913	3.951	25,514	3.9256	-0.95%
2025-06-02	0	4.200	4.150	4.200	4.200	4.200	12,000	50,400	4.2000	3.951	3.904	3.951	3.951	3.951	12,757	3.9507	0.48%
2025-05-30	0	4.180	4.150	4.250	-	-	0	0	-	3.932	3.904	3.998	-	-	0	-	0.00%
2025-05-29	0	4.180	4.150	4.180	4.100	4.180	46,000	188,840	4.1052	3.932	3.904	3.932	3.857	3.932	48,902	3.8616	3.98%
2025-05-28	0	4.020	4.020	4.060	4.020	4.020	4,000	16,080	4.0200	3.781	3.781	3.819	3.781	3.781	4,252	3.7814	0.00%
2025-05-27	0	4.020	4.010	4.020	4.010	4.100	74,000	298,600	4.0351	3.781	3.772	3.781	3.772	3.857	78,669	3.7956	0.50%
2025-05-26	0	4.000	3.970	4.040	3.980	4.030	20,000	80,200	4.0100	3.763	3.734	3.800	3.744	3.791	21,262	3.7720	0.76%
2025-05-23	0	4.140	4.140	4.160	4.140	4.150	12,070	50,031	4.1451	3.734	3.734	3.752	3.734	3.743	13,381	3.7390	-0.48%
2025-05-22	0	4.160	4.140	4.160	4.130	4.160	112,000	463,940	4.1423	3.752	3.734	3.752	3.725	3.752	124,165	3.7365	0.97%
2025-05-21	0	4.120	4.120	4.200	4.110	4.150	86,000	356,820	4.1491	3.716	3.716	3.789	3.707	3.743	95,341	3.7426	0.00%
2025-05-20	0	4.120	4.120	4.150	4.110	4.150	20,000	82,600	4.1300	3.716	3.716	3.743	3.707	3.743	22,172	3.7254	0.00%
2025-05-19	0	4.120	4.120	4.140	4.120	4.150	30,000	124,080	4.1360	3.716	3.716	3.734	3.716	3.743	33,259	3.7308	0.24%
2025-05-16	0	4.110	4.100	4.140	4.110	4.150	77,000	318,260	4.1332	3.707	3.698	3.734	3.707	3.743	85,364	3.7283	-0.96%
2025-05-15	0	4.150	4.120	4.170	4.070	4.150	56,000	232,240	4.1471	3.743	3.716	3.761	3.671	3.743	62,083	3.7408	0.00%
2025-05-14	0	4.150	4.080	4.160	-	-	0	0	-	3.743	3.680	3.752	-	-	0	-	0.00%
2025-05-13	0	4.150	4.100	4.210	-	-	0	0	-	3.743	3.698	3.798	-	-	0	-	0.00%
2025-05-12	0	4.150	4.080	4.180	4.140	4.150	24,000	99,560	4.1483	3.743	3.680	3.770	3.734	3.743	26,607	3.7419	0.00%
2025-05-09	0	4.150	4.140	4.200	4.150	4.180	22,730	94,278	4.1477	3.743	3.734	3.789	3.743	3.770	25,199	3.7414	0.00%
2025-05-08	0	4.150	4.050	4.190	4.110	4.150	32,000	132,180	4.1306	3.743	3.653	3.779	3.707	3.743	35,476	3.7259	2.47%
2025-05-07	0	4.050	4.050	4.120	4.040	4.050	16,000	64,720	4.0450	3.653	3.653	3.716	3.644	3.653	17,738	3.6487	-1.22%
2025-05-06	0	4.100	4.100	4.200	4.040	4.100	120,000	489,900	4.0825	3.698	3.698	3.789	3.644	3.698	133,034	3.6825	1.49%
2025-05-02	0	4.040	4.040	4.100	4.040	4.040	18,050	72,924	4.0401	3.644	3.644	3.698	3.644	3.644	20,011	3.6443	0.00%
2025-04-30	0	4.040	4.040	4.080	4.040	4.060	62,000	250,840	4.0458	3.644	3.644	3.680	3.644	3.662	68,734	3.6494	0.25%
2025-04-29	0	4.030	4.030	4.120	4.020	4.030	66,000	265,880	4.0285	3.635	3.635	3.716	3.626	3.635	73,169	3.6338	0.00%
2025-04-28	0	4.030	4.030	4.080	4.030	4.040	10,000	40,320	4.0320	3.635	3.635	3.680	3.635	3.644	11,086	3.6370	-2.18%
2025-04-25	0	4.120	4.030	4.120	4.030	4.120	118,000	478,440	4.0546	3.716	3.635	3.716	3.635	3.716	130,817	3.6573	2.49%
2025-04-24	0	4.020	4.020	4.090	4.010	4.100	74,120	299,312	4.0382	3.626	3.626	3.689	3.617	3.698	82,171	3.6426	-0.99%
2025-04-23	0	4.060	4.060	4.080	4.060	4.080	68,000	276,400	4.0647	3.662	3.662	3.680	3.662	3.680	75,386	3.6665	1.00%
2025-04-22	0	4.020	3.960	4.190	-	-	0	0	-	3.626	3.572	3.779	-	-	0	-	0.00%
2025-04-17	0	4.020	3.970	4.180	-	-	0	0	-	3.626	3.581	3.770	-	-	0	-	0.00%
2025-04-16	0	4.020	3.960	4.050	-	-	0	0	-	3.626	3.572	3.653	-	-	0	-	0.00%
2025-04-15	0	4.020	3.990	4.050	4.020	4.020	6,000	24,120	4.0200	3.626	3.599	3.653	3.626	3.626	6,652	3.6261	0.00%
2025-04-14	0	4.020	3.970	4.080	-	-	0	0	-	3.626	3.581	3.680	-	-	0	-	0.00%
2025-04-11	0	4.020	3.950	4.020	-	-	0	0	-	3.626	3.563	3.626	-	-	0	-	0.00%
2025-04-10	0	4.020	4.020	4.080	-	-	0	0	-	3.626	3.626	3.680	-	-	0	-	0.00%
2025-04-09	0	4.020	3.960	4.010	3.970	4.060	26,000	104,380	4.0146	3.626	3.572	3.617	3.581	3.662	28,824	3.6213	-1.47%
2025-04-08	0	4.080	4.000	4.080	3.930	4.200	52,212	205,790	3.9414	3.680	3.608	3.680	3.545	3.789	57,883	3.5553	0.74%
2025-04-07	0	4.050	3.910	4.050	3.900	4.050	204,000	798,640	3.9149	3.653	3.527	3.653	3.518	3.653	226,158	3.5313	-3.57%
2025-04-03	0	4.200	4.100	4.460	4.110	4.200	10,000	41,640	4.1640	3.789	3.698	4.023	3.707	3.789	11,086	3.7560	-1.41%
2025-04-02	0	4.260	4.260	4.420	4.250	4.260	15,000	63,840	4.2560	3.843	3.843	3.987	3.834	3.843	16,629	3.8390	0.24%
2025-04-01	0	4.250	4.250	4.540	4.220	4.350	90,000	383,740	4.2638	3.834	3.834	4.095	3.807	3.924	99,776	3.8460	-2.07%
2025-03-31	0	4.340	4.330	4.340	3.910	5.110	1,350,000	6,104,600	4.5219	3.915	3.906	3.915	3.527	4.609	1,496,634	4.0789	10.43%
2025-03-28	0	3.930	3.920	3.980	-	-	0	0	-	3.545	3.536	3.590	-	-	0	-	0.00%
2025-03-27	0	3.930	3.930	3.950	3.920	3.960	204,000	804,320	3.9427	3.545	3.545	3.563	3.536	3.572	226,158	3.5565	0.26%
2025-03-26	0	3.920	3.910	3.960	-	-	0	0	-	3.536	3.527	3.572	-	-	0	-	0.00%
2025-03-25	0	3.920	3.910	3.980	3.910	3.950	20,000	78,540	3.9270	3.536	3.527	3.590	3.527	3.563	22,172	3.5422	-0.25%
2025-03-24	0	3.930	3.920	3.980	3.920	3.930	42,000	165,040	3.9295	3.545	3.536	3.590	3.536	3.545	46,562	3.5445	0.00%
2025-03-21	0	3.930	3.930	3.990	3.930	3.950	32,000	126,060	3.9394	3.545	3.545	3.599	3.545	3.563	35,476	3.5534	-0.76%
2025-03-20	0	3.960	3.960	3.990	3.960	4.000	84,000	332,720	3.9610	3.572	3.572	3.599	3.572	3.608	93,124	3.5729	-0.75%
2025-03-19	0	3.990	3.970	3.990	3.950	3.990	18,200	72,340	3.9747	3.599	3.581	3.599	3.563	3.599	20,177	3.5853	0.50%
2025-03-18	0	3.970	3.960	4.000	3.950	3.990	66,000	262,560	3.9782	3.581	3.572	3.608	3.563	3.599	73,169	3.5884	0.25%
2025-03-17	0	3.960	3.950	4.000	3.920	4.000	200,000	796,420	3.9821	3.572	3.563	3.608	3.536	3.608	221,724	3.5920	0.00%
2025-03-14	0	3.960	3.950	3.980	3.870	3.970	282,000	1,109,160	3.9332	3.572	3.563	3.590	3.491	3.581	312,630	3.5478	2.33%
2025-03-13	0	3.870	3.870	3.900	3.860	3.870	102,640	397,057	3.8684	3.491	3.491	3.518	3.482	3.491	113,789	3.4894	0.00%
2025-03-12	0	3.870	3.870	3.900	3.870	3.900	44,000	170,580	3.8768	3.491	3.491	3.518	3.491	3.518	48,779	3.4970	-0.77%
2025-03-11	0	3.900	3.860	3.920	3.860	3.900	40,000	155,920	3.8980	3.518	3.482	3.536	3.482	3.518	44,345	3.5161	0.00%
2025-03-10	0	3.900	3.900	3.960	3.890	3.900	12,000	46,700	3.8917	3.518	3.518	3.572	3.509	3.518	13,303	3.5104	0.52%
2025-03-07	0	3.880	3.870	3.880	3.860	3.900	30,000	116,520	3.8840	3.500	3.491	3.500	3.482	3.518	33,259	3.5035	-1.27%
2025-03-06	0	3.930	3.880	3.930	3.880	3.940	20,000	78,360	3.9180	3.545	3.500	3.545	3.500	3.554	22,172	3.5341	1.81%
2025-03-05	0	3.860	3.860	4.000	3.850	3.860	65,760	253,425	3.8538	3.482	3.482	3.608	3.473	3.482	72,903	3.4762	-1.78%
2025-03-04	0	3.930	3.830	3.950	-	-	0	0	-	3.545	3.455	3.563	-	-	0	-	0.00%
2025-03-03	0	3.930	3.930	4.000	3.930	3.950	150,000	590,820	3.9388	3.545	3.545	3.608	3.545	3.563	166,293	3.5529	1.29%
2025-02-28	0	3.880	3.860	4.020	3.880	4.040	6,000	23,920	3.9867	3.500	3.482	3.626	3.500	3.644	6,652	3.5961	-2.02%
2025-02-27	0	3.960	3.860	3.990	3.830	3.960	10,000	38,640	3.8640	3.572	3.482	3.599	3.455	3.572	11,086	3.4854	0.51%
2025-02-26	0	3.940	3.870	3.950	3.940	3.950	24,000	94,680	3.9450	3.554	3.491	3.563	3.554	3.563	26,607	3.5585	1.55%
2025-02-25	0	3.880	3.860	3.970	3.810	3.880	48,000	186,000	3.8750	3.500	3.482	3.581	3.437	3.500	53,214	3.4953	0.26%
2025-02-24	0	3.870	3.820	3.880	3.780	3.870	48,000	184,480	3.8433	3.491	3.446	3.500	3.410	3.491	53,214	3.4668	0.78%
2025-02-21	0	3.840	3.830	3.930	3.820	3.920	165,200	637,644	3.8598	3.464	3.455	3.545	3.446	3.536	183,144	3.4817	-3.76%
2025-02-20	0	3.990	3.760	3.990	-	-	0	0	-	3.599	3.392	3.599	-	-	0	-	0.00%
2025-02-19	0	3.990	3.750	3.990	-	-	0	0	-	3.599	3.383	3.599	-	-	0	-	0.00%
2025-02-18	0	3.990	3.890	3.990	-	-	0	0	-	3.599	3.509	3.599	-	-	0	-	0.00%
2025-02-17	0	3.990	3.900	4.000	3.990	3.990	2,000	7,980	3.9900	3.599	3.518	3.608	3.599	3.599	2,217	3.5991	1.27%
2025-02-14	0	3.940	3.880	3.980	3.840	3.940	8,800	34,016	3.8655	3.554	3.500	3.590	3.464	3.554	9,756	3.4867	-0.76%
2025-02-13	0	3.970	3.920	3.970	3.990	3.990	24,000	95,760	3.9900	3.581	3.536	3.581	3.599	3.599	26,607	3.5991	0.76%
2025-02-12	0	3.940	3.850	3.990	3.850	3.940	10,000	38,900	3.8900	3.554	3.473	3.599	3.473	3.554	11,086	3.5089	0.25%
2025-02-11	0	3.930	3.880	4.000	3.930	3.960	64,000	252,000	3.9375	3.545	3.500	3.608	3.545	3.572	70,952	3.5517	-1.75%
2025-02-10	0	4.000	3.930	4.000	3.980	4.000	16,000	63,960	3.9975	3.608	3.545	3.608	3.590	3.608	17,738	3.6058	2.30%
2025-02-07	0	3.910	3.900	3.990	3.900	3.990	42,073	165,151	3.9253	3.527	3.518	3.599	3.518	3.599	46,643	3.5408	-0.51%
2025-02-06	0	3.930	3.840	4.000	3.930	3.990	6,000	23,820	3.9700	3.545	3.464	3.608	3.545	3.599	6,652	3.5810	-1.75%
2025-02-05	0	4.000	3.850	4.000	3.990	4.000	22,000	87,980	3.9991	3.608	3.473	3.608	3.599	3.608	24,390	3.6073	0.50%
2025-02-04	0	3.980	3.820	3.980	-	-	0	0	-	3.590	3.446	3.590	-	-	0	-	-0.25%
2025-02-03	0	3.990	3.840	3.990	-	-	0	0	-	3.599	3.464	3.599	-	-	0	-	0.00%
2025-01-28	0	3.990	3.900	3.990	-	-	0	0	-	3.599	3.518	3.599	-	-	0	-	0.00%
2025-01-27	0	3.990	3.840	3.990	4.000	4.000	4,000	15,720	3.9300	3.599	3.464	3.599	3.608	3.608	4,434	3.5450	1.79%
2025-01-24	0	3.920	3.920	3.970	3.880	3.920	122,000	475,260	3.8956	3.536	3.536	3.581	3.500	3.536	135,251	3.5139	-0.76%
2025-01-23	0	3.950	3.950	4.010	3.940	3.940	12,000	47,280	3.9400	3.563	3.563	3.617	3.554	3.554	13,303	3.5540	0.25%
2025-01-22	0	3.940	3.940	3.960	3.920	3.920	4,000	15,680	3.9200	3.554	3.554	3.572	3.536	3.536	4,434	3.5359	-0.76%
2025-01-21	0	3.970	3.950	3.970	3.920	3.980	18,000	71,280	3.9600	3.581	3.563	3.581	3.536	3.590	19,955	3.5720	0.76%
2025-01-20	0	3.940	3.940	4.000	-	-	0	0	-	3.554	3.554	3.608	-	-	0	-	0.51%
2025-01-17	0	3.920	3.920	4.000	3.910	3.950	64,000	251,220	3.9253	3.536	3.536	3.608	3.527	3.563	70,952	3.5407	-0.76%
2025-01-16	0	3.950	3.940	3.990	3.950	3.950	46,000	181,800	3.9522	3.563	3.554	3.599	3.563	3.563	50,996	3.5650	0.00%
2025-01-15	0	3.950	3.950	4.020	3.920	3.950	22,000	86,840	3.9473	3.563	3.563	3.626	3.536	3.563	24,390	3.5605	0.51%
2025-01-14	0	3.930	3.930	4.010	3.920	3.930	26,000	102,080	3.9262	3.545	3.545	3.617	3.536	3.545	28,824	3.5415	0.26%
2025-01-13	0	3.920	3.920	3.950	3.920	3.950	20,000	78,940	3.9470	3.536	3.536	3.563	3.536	3.563	22,172	3.5603	-0.76%
2025-01-10	0	3.950	3.950	4.040	-	-	0	0	-	3.563	3.563	3.644	-	-	0	-	0.00%
2025-01-09	0	3.950	3.950	4.090	-	-	0	0	-	3.563	3.563	3.689	-	-	0	-	0.25%
2025-01-08	0	3.940	3.940	4.000	3.940	3.940	10,000	39,400	3.9400	3.554	3.554	3.608	3.554	3.554	11,086	3.5540	0.00%
2025-01-07	0	3.940	3.940	4.060	3.930	3.960	10,000	39,460	3.9460	3.554	3.554	3.662	3.545	3.572	11,086	3.5594	-1.75%
2025-01-06	0	4.010	4.000	4.170	3.930	4.010	64,000	255,600	3.9938	3.617	3.608	3.761	3.545	3.617	70,952	3.6025	0.00%
2025-01-03	0	4.010	3.980	4.020	4.010	4.030	158,000	635,240	4.0205	3.617	3.590	3.626	3.617	3.635	175,162	3.6266	0.25%
2025-01-02	0	4.000	4.000	4.060	3.970	4.020	8,000	32,060	4.0075	3.608	3.608	3.662	3.581	3.626	8,869	3.6149	-1.48%
2024-12-31	0	4.060	4.040	4.120	-	-	16,000	64,960	4.0600	3.662	3.644	3.716	-	-	17,738	3.6622	0.00%
2024-12-30	0	4.060	4.050	4.060	4.060	4.060	28,000	113,680	4.0600	3.662	3.653	3.662	3.662	3.662	31,041	3.6622	0.00%
2024-12-27	0	4.060	4.060	4.100	-	-	0	0	-	3.662	3.662	3.698	-	-	0	-	0.00%
2024-12-24	0	4.060	4.060	4.180	4.060	4.060	6,000	24,360	4.0600	3.662	3.662	3.770	3.662	3.662	6,652	3.6622	0.00%
2024-12-23	0	4.060	4.060	4.150	4.060	4.060	8,000	32,480	4.0600	3.662	3.662	3.743	3.662	3.662	8,869	3.6622	0.50%
2024-12-20	0	4.040	4.040	4.120	4.040	4.060	8,000	32,440	4.0550	3.644	3.644	3.716	3.644	3.662	8,869	3.6577	-0.49%
2024-12-19	0	4.060	4.070	4.190	4.040	4.150	18,000	74,280	4.1267	3.662	3.671	3.779	3.644	3.743	19,955	3.7224	-0.73%
2024-12-18	0	4.090	4.040	4.140	-	-	0	0	-	3.689	3.644	3.734	-	-	0	-	0.00%
2024-12-17	0	4.090	4.090	4.100	4.040	4.100	118,000	482,360	4.0878	3.689	3.689	3.698	3.644	3.698	130,817	3.6873	1.49%
2024-12-16	0	4.030	4.030	4.140	-	-	0	0	-	3.635	3.635	3.734	-	-	0	-	0.00%
2024-12-13	0	4.030	4.030	4.140	4.030	4.030	2,000	8,060	4.0300	3.635	3.635	3.734	3.635	3.635	2,217	3.6352	-0.98%
2024-12-12	0	4.070	4.070	4.140	4.040	4.060	6,340	25,676	4.0498	3.671	3.671	3.734	3.644	3.662	7,029	3.6531	0.99%
2024-12-11	0	4.030	4.030	4.140	4.030	4.030	17,160	69,096	4.0266	3.635	3.635	3.734	3.635	3.635	19,024	3.6321	-1.47%
2024-12-10	0	4.090	4.030	4.130	4.080	4.100	108,000	442,240	4.0948	3.689	3.635	3.725	3.680	3.698	119,731	3.6936	2.00%
2024-12-09	0	4.010	4.010	4.050	4.010	4.010	2,000	8,020	4.0100	3.617	3.617	3.653	3.617	3.617	2,217	3.6171	-0.99%
2024-12-06	0	4.050	3.960	4.090	-	-	0	0	-	3.653	3.572	3.689	-	-	0	-	0.00%
2024-12-05	0	4.050	3.940	4.110	-	-	0	0	-	3.653	3.554	3.707	-	-	0	-	0.00%
2024-12-04	0	4.050	3.960	4.090	-	-	0	0	-	3.653	3.572	3.689	-	-	0	-	0.00%
2024-12-03	0	4.050	4.030	4.110	4.050	4.050	50,000	202,500	4.0500	3.653	3.635	3.707	3.653	3.653	55,431	3.6532	0.50%
2024-12-02	0	4.030	4.010	4.050	4.010	4.050	116,000	467,600	4.0310	3.635	3.617	3.653	3.617	3.653	128,600	3.6361	0.50%
2024-11-29	0	4.010	4.010	4.030	4.000	4.020	18,000	72,280	4.0156	3.617	3.617	3.635	3.608	3.626	19,955	3.6221	-0.74%
2024-11-28	0	4.040	4.010	4.040	-	-	0	0	-	3.644	3.617	3.644	-	-	0	-	0.00%
2024-11-27	0	4.040	3.950	4.040	3.950	4.070	140,000	565,960	4.0426	3.644	3.563	3.644	3.563	3.671	155,207	3.6465	2.28%
2024-11-26	0	3.950	3.950	4.050	3.950	4.000	12,000	47,900	3.9917	3.563	3.563	3.653	3.563	3.608	13,303	3.6006	-1.25%
2024-11-25	0	4.000	3.950	4.000	-	-	0	0	-	3.608	3.563	3.608	-	-	0	-	0.00%
2024-11-22	0	4.000	3.940	4.000	-	-	0	0	-	3.608	3.554	3.608	-	-	0	-	-1.72%
2024-11-21	0	4.070	3.970	4.070	-	-	97	393	4.0515	3.671	3.581	3.671	-	-	108	3.6546	0.00%
2024-11-20	0	4.070	4.070	4.100	4.000	4.100	50,000	202,620	4.0524	3.671	3.671	3.698	3.608	3.698	55,431	3.6554	2.26%
2024-11-19	0	3.980	3.950	4.100	-	-	0	0	-	3.590	3.563	3.698	-	-	0	-	0.00%
2024-11-18	0	3.980	3.980	4.050	3.940	3.980	6,000	23,720	3.9533	3.590	3.590	3.653	3.554	3.590	6,652	3.5660	-1.73%
2024-11-15	0	4.050	4.040	4.150	4.040	4.050	66,000	266,740	4.0415	3.653	3.644	3.743	3.644	3.653	73,169	3.6455	1.25%
2024-11-14	0	4.000	3.970	4.000	3.990	4.080	30,000	121,220	4.0407	3.608	3.581	3.608	3.599	3.680	33,259	3.6448	-1.96%
2024-11-13	0	4.080	4.040	4.080	4.060	4.190	60,000	246,520	4.1087	3.680	3.644	3.680	3.662	3.779	66,517	3.7061	1.49%
2024-11-12	0	4.020	4.010	4.080	4.020	4.020	4,000	16,080	4.0200	3.626	3.617	3.680	3.626	3.626	4,434	3.6261	-0.99%
2024-11-11	0	4.060	4.000	4.130	-	-	194	787	4.0567	3.662	3.608	3.725	-	-	215	3.6592	0.00%
2024-11-08	0	4.060	4.060	4.220	4.060	4.060	10,000	40,600	4.0600	3.662	3.662	3.807	3.662	3.662	11,086	3.6622	0.00%
2024-11-07	0	4.060	4.060	4.190	4.060	4.150	24,000	98,760	4.1150	3.662	3.662	3.779	3.662	3.743	26,607	3.7118	-2.40%
2024-11-06	0	4.160	4.050	4.220	4.160	4.160	6,000	24,960	4.1600	3.752	3.653	3.807	3.752	3.752	6,652	3.7524	1.46%
2024-11-05	0	4.100	4.100	4.230	4.050	4.060	8,000	32,460	4.0575	3.698	3.698	3.816	3.653	3.662	8,869	3.6600	-2.38%
2024-11-04	0	4.200	4.030	4.230	3.990	4.200	14,321	58,476	4.0832	3.789	3.635	3.816	3.599	3.789	15,877	3.6832	1.20%
2024-11-01	0	4.150	4.150	4.220	4.150	4.200	12,000	50,300	4.1917	3.743	3.743	3.807	3.743	3.789	13,303	3.7810	-0.24%
2024-10-31	0	4.160	4.150	4.260	4.160	4.270	4,000	16,860	4.2150	3.752	3.743	3.843	3.752	3.852	4,434	3.8020	0.00%
2024-10-30	0	4.160	4.150	4.220	4.160	4.160	6,000	24,960	4.1600	3.752	3.743	3.807	3.752	3.752	6,652	3.7524	-1.42%
2024-10-29	0	4.220	4.150	4.220	4.160	4.230	20,000	84,140	4.2070	3.807	3.743	3.807	3.752	3.816	22,172	3.7948	0.24%
2024-10-28	0	4.210	4.200	4.210	4.200	4.210	48,000	201,700	4.2021	3.798	3.789	3.798	3.789	3.798	53,214	3.7904	1.45%
2024-10-25	0	4.150	4.150	4.210	4.150	4.220	94,574	398,859	4.2174	3.743	3.743	3.798	3.743	3.807	104,846	3.8042	-1.19%
2024-10-24	0	4.200	4.080	4.200	-	-	0	0	-	3.789	3.680	3.789	-	-	0	-	0.00%
2024-10-23	0	4.200	4.110	4.230	4.200	4.220	22,117	92,933	4.2019	3.789	3.707	3.816	3.789	3.807	24,519	3.7902	0.00%
2024-10-22	0	4.200	4.160	4.200	4.200	4.230	106,000	447,100	4.2179	3.789	3.752	3.789	3.789	3.816	117,513	3.8047	1.69%
2024-10-21	0	4.130	4.120	4.220	-	-	0	0	-	3.725	3.716	3.807	-	-	0	-	0.00%
2024-10-18	0	4.130	4.130	4.220	4.120	4.150	58,000	240,120	4.1400	3.725	3.725	3.807	3.716	3.743	64,300	3.7344	-0.48%
2024-10-17	0	4.150	4.130	4.230	-	-	0	0	-	3.743	3.725	3.816	-	-	0	-	0.00%
2024-10-16	0	4.150	4.140	4.210	-	-	0	0	-	3.743	3.734	3.798	-	-	0	-	0.00%
2024-10-15	0	4.150	4.150	4.210	4.120	4.180	18,000	74,840	4.1578	3.743	3.743	3.798	3.716	3.770	19,955	3.7504	-1.89%
2024-10-14	0	4.230	4.120	4.320	-	-	0	0	-	3.816	3.716	3.897	-	-	0	-	0.00%
2024-10-10	0	4.230	4.230	4.300	4.230	4.230	38,000	160,740	4.2300	3.816	3.816	3.879	3.816	3.816	42,127	3.8156	1.68%
2024-10-09	0	4.160	4.160	4.200	4.160	4.230	76,000	316,960	4.1705	3.752	3.752	3.789	3.752	3.816	84,255	3.7619	-1.89%
2024-10-08	0	4.240	4.200	4.240	4.180	4.260	32,000	135,440	4.2325	3.825	3.789	3.825	3.770	3.843	35,476	3.8178	-0.70%
2024-10-07	0	4.270	4.270	4.300	4.240	4.320	240,000	1,024,100	4.2671	3.852	3.852	3.879	3.825	3.897	266,068	3.8490	-0.23%
2024-10-04	0	4.280	4.200	4.300	4.190	4.280	44,000	187,300	4.2568	3.861	3.789	3.879	3.779	3.861	48,779	3.8398	2.64%
2024-10-03	0	4.170	4.170	4.280	4.160	4.300	49,160	207,030	4.2114	3.761	3.761	3.861	3.752	3.879	54,500	3.7987	-4.58%
2024-10-02	0	4.370	4.300	4.370	4.290	4.370	70,000	304,140	4.3449	3.942	3.879	3.942	3.870	3.942	77,603	3.9192	1.86%
2024-09-30	0	4.290	4.260	4.290	4.160	4.300	166,000	702,980	4.2348	3.870	3.843	3.870	3.752	3.879	184,031	3.8199	3.37%
2024-09-27	0	4.150	4.120	4.170	4.120	4.170	76,858	319,097	4.1518	3.743	3.716	3.761	3.716	3.761	85,206	3.7450	2.72%
2024-09-26	0	4.040	4.040	4.100	4.030	4.040	20,000	80,700	4.0350	3.644	3.644	3.698	3.635	3.644	22,172	3.6397	-1.22%
2024-09-25	0	4.090	4.060	4.090	4.040	4.100	52,000	211,680	4.0708	3.689	3.662	3.689	3.644	3.698	57,648	3.6719	2.00%
2024-09-24	0	4.010	4.000	4.070	4.000	4.020	60,000	240,360	4.0060	3.617	3.608	3.671	3.608	3.626	66,517	3.6135	-1.47%
2024-09-23	0	4.070	4.000	4.090	3.960	4.070	202,121	822,210	4.0679	3.671	3.608	3.689	3.572	3.671	224,075	3.6694	1.24%
2024-09-20	0	4.020	4.000	4.050	3.940	4.020	16,000	63,960	3.9975	3.626	3.608	3.653	3.554	3.626	17,738	3.6058	0.50%
2024-09-19	0	4.000	3.920	4.030	4.000	4.000	10,000	40,000	4.0000	3.608	3.536	3.635	3.608	3.608	11,086	3.6081	0.50%
2024-09-17	0	3.980	3.950	4.000	3.930	3.980	36,000	142,880	3.9689	3.590	3.563	3.608	3.545	3.590	39,910	3.5800	1.79%
2024-09-16	0	3.910	3.910	3.990	3.910	3.990	60,000	237,860	3.9643	3.527	3.527	3.599	3.527	3.599	66,517	3.5759	-2.01%
2024-09-13	0	3.990	3.920	3.990	-	-	0	0	-	3.599	3.536	3.599	-	-	0	-	-0.25%
2024-09-12	0	4.000	3.900	4.030	-	-	0	0	-	3.608	3.518	3.635	-	-	0	-	0.00%
2024-09-11	0	4.000	3.950	4.000	4.000	4.000	14,000	56,000	4.0000	3.608	3.563	3.608	3.608	3.608	15,521	3.6081	-0.74%
2024-09-10	0	4.030	4.030	4.100	4.010	4.030	42,000	168,900	4.0214	3.635	3.635	3.698	3.617	3.635	46,562	3.6274	-0.74%
2024-09-09	0	4.060	4.010	4.060	-	-	0	0	-	3.662	3.617	3.662	-	-	0	-	-0.25%
2024-09-05	0	4.070	4.040	4.080	4.060	4.080	262,000	1,066,300	4.0698	3.671	3.644	3.680	3.662	3.680	290,458	3.6711	0.00%
2024-09-04	0	4.070	4.040	4.150	-	-	0	0	-	3.671	3.644	3.743	-	-	0	-	0.00%
2024-09-03	0	4.070	4.070	4.140	4.040	4.070	60,000	243,140	4.0523	3.671	3.671	3.734	3.644	3.671	66,517	3.6553	-0.49%
2024-09-02	0	4.090	4.000	4.120	4.020	4.090	16,000	64,940	4.0588	3.689	3.608	3.716	3.626	3.689	17,738	3.6611	1.74%
2024-08-30	0	4.020	4.020	4.080	4.010	4.030	28,000	112,600	4.0214	3.626	3.626	3.680	3.617	3.635	31,041	3.6274	-0.00%
2024-08-29	0	4.130	4.120	4.240	-	-	0	0	-	3.626	3.617	3.723	-	-	0	-	0.00%
2024-08-28	0	4.130	4.130	4.240	4.130	4.130	14,000	57,820	4.1300	3.626	3.626	3.723	3.626	3.626	15,945	3.6261	0.00%
2024-08-27	0	4.130	4.120	4.180	-	-	0	0	-	3.626	3.617	3.670	-	-	0	-	0.00%
2024-08-26	0	4.130	4.130	4.160	-	-	0	0	-	3.626	3.626	3.652	-	-	0	-	0.73%
2024-08-23	0	4.100	4.100	4.190	4.100	4.100	154,000	631,400	4.1000	3.600	3.600	3.679	3.600	3.600	175,399	3.5998	-1.20%
2024-08-22	0	4.150	4.100	4.150	4.100	4.150	128,000	528,900	4.1320	3.644	3.600	3.644	3.600	3.644	145,786	3.6279	1.97%
2024-08-21	0	4.070	4.070	4.170	4.070	4.150	64,116	262,990	4.1018	3.573	3.573	3.661	3.573	3.644	73,025	3.6014	-0.73%
2024-08-20	0	4.100	4.100	4.210	4.020	4.100	28,000	113,060	4.0379	3.600	3.600	3.696	3.530	3.600	31,891	3.5452	-0.49%
2024-08-19	0	4.120	4.110	4.120	4.110	4.120	126,000	518,000	4.1111	3.617	3.609	3.617	3.609	3.617	143,508	3.6096	0.24%
2024-08-16	0	4.110	4.110	4.180	4.110	4.110	44,000	180,840	4.1100	3.609	3.609	3.670	3.609	3.609	50,114	3.6086	0.00%
2024-08-15	0	4.110	4.100	4.180	4.100	4.110	88,000	361,280	4.1055	3.609	3.600	3.670	3.600	3.609	100,228	3.6046	0.74%
2024-08-14	0	4.080	4.080	4.150	4.040	4.100	98,000	400,400	4.0857	3.582	3.582	3.644	3.547	3.600	111,617	3.5873	-0.24%
2024-08-13	0	4.090	4.030	4.140	4.090	4.090	16,000	65,440	4.0900	3.591	3.538	3.635	3.591	3.591	18,223	3.5910	0.99%
2024-08-12	0	4.050	4.040	4.120	4.000	4.140	209,000	847,850	4.0567	3.556	3.547	3.617	3.512	3.635	238,041	3.5618	-4.71%
2024-08-09	0	4.250	4.200	4.250	4.190	4.250	54,000	226,420	4.1930	3.731	3.688	3.731	3.679	3.731	61,503	3.6814	1.67%
2024-08-08	0	4.180	4.150	4.350	4.180	4.390	4,000	17,140	4.2850	3.670	3.644	3.819	3.670	3.854	4,556	3.7622	0.48%
2024-08-07	0	4.160	4.160	4.200	4.150	4.150	4,000	16,600	4.1500	3.652	3.652	3.688	3.644	3.644	4,556	3.6437	0.24%
2024-08-06	0	4.150	4.150	4.200	4.150	4.150	90,000	373,500	4.1500	3.644	3.644	3.688	3.644	3.644	102,506	3.6437	-1.19%
2024-08-05	0	4.200	4.150	4.250	4.200	4.250	22,000	93,040	4.2291	3.688	3.644	3.731	3.688	3.731	25,057	3.7131	-0.24%
2024-08-02	0	4.210	4.210	4.330	4.090	4.340	74,000	316,780	4.2808	3.696	3.696	3.802	3.591	3.811	84,283	3.7585	-3.22%
2024-08-01	0	4.350	4.320	4.350	4.320	4.350	58,000	251,760	4.3407	3.819	3.793	3.819	3.793	3.819	66,059	3.8111	-2.03%
2024-07-31	0	4.440	4.400	4.500	4.340	4.460	74,000	328,460	4.4386	3.898	3.863	3.951	3.811	3.916	84,283	3.8971	0.00%
2024-07-30	0	4.440	4.340	4.440	4.400	4.520	254,000	1,136,980	4.4763	3.898	3.811	3.898	3.863	3.969	289,294	3.9302	-3.48%
2024-07-29	0	4.600	4.520	4.620	-	-	0	0	-	4.039	3.969	4.056	-	-	0	-	0.00%
2024-07-26	0	4.600	4.520	4.620	4.600	4.600	100,000	460,000	4.6000	4.039	3.969	4.056	4.039	4.039	113,895	4.0388	-0.43%
2024-07-25	0	4.620	4.520	4.620	-	-	0	0	-	4.056	3.969	4.056	-	-	0	-	0.00%
2024-07-24	0	4.620	4.530	4.620	4.620	4.620	100,000	462,000	4.6200	4.056	3.977	4.056	4.056	4.056	113,895	4.0564	0.00%
2024-07-23	0	4.620	4.510	4.640	-	-	0	0	-	4.056	3.960	4.074	-	-	0	-	0.00%
2024-07-22	0	4.620	4.560	4.620	4.640	4.640	14,106	65,451	4.6399	4.056	4.004	4.056	4.074	4.074	16,066	4.0739	0.87%
2024-07-19	0	4.580	4.550	4.580	4.580	4.590	46,000	210,720	4.5809	4.021	3.995	4.021	4.021	4.030	52,392	4.0220	0.00%
2024-07-18	0	4.580	4.580	4.600	4.580	4.610	66,000	302,520	4.5836	4.021	4.021	4.039	4.021	4.048	75,171	4.0244	0.22%
2024-07-17	0	4.570	4.570	4.630	4.550	4.550	6,000	27,300	4.5500	4.012	4.012	4.065	3.995	3.995	6,834	3.9949	-0.65%
2024-07-16	0	4.600	4.560	4.600	4.600	4.600	6,000	27,600	4.6000	4.039	4.004	4.039	4.039	4.039	6,834	4.0388	1.10%
2024-07-15	0	4.550	4.550	4.640	4.550	4.630	4,000	18,360	4.5900	3.995	3.995	4.074	3.995	4.065	4,556	4.0300	-1.94%
2024-07-12	0	4.640	4.640	4.680	4.630	4.650	116,000	538,200	4.6397	4.074	4.074	4.109	4.065	4.083	132,119	4.0736	0.22%
2024-07-11	0	4.630	4.560	4.630	4.640	4.650	10,000	46,460	4.6460	4.065	4.004	4.065	4.074	4.083	11,390	4.0792	-0.43%
2024-07-10	0	4.650	4.550	4.860	-	-	0	0	-	4.083	3.995	4.267	-	-	0	-	0.00%
2024-07-09	0	4.650	4.550	4.650	-	-	0	0	-	4.083	3.995	4.083	-	-	0	-	0.00%
2024-07-08	0	4.650	4.650	4.780	4.650	4.690	200,000	934,500	4.6725	4.083	4.083	4.197	4.083	4.118	227,791	4.1025	0.87%
2024-07-05	0	4.610	4.550	4.610	4.550	4.610	188,000	865,240	4.6023	4.048	3.995	4.048	3.995	4.048	214,123	4.0409	1.32%
2024-07-04	0	4.550	4.550	4.660	-	-	0	0	-	3.995	3.995	4.091	-	-	0	-	0.00%
2024-07-03	0	4.550	4.550	4.700	4.550	4.690	6,000	27,600	4.6000	3.995	3.995	4.127	3.995	4.118	6,834	4.0388	-1.30%
2024-07-02	0	4.610	4.570	4.680	4.610	4.690	10,000	46,260	4.6260	4.048	4.012	4.109	4.048	4.118	11,390	4.0616	0.00%
2024-06-28	0	4.610	4.590	4.620	4.610	4.620	14,000	64,640	4.6171	4.048	4.030	4.056	4.048	4.056	15,945	4.0538	0.22%
2024-06-27	0	4.600	4.590	4.690	4.600	4.600	14,000	64,400	4.6000	4.039	4.030	4.118	4.039	4.039	15,945	4.0388	-1.92%
2024-06-26	0	4.690	4.570	4.990	-	-	0	0	-	4.118	4.012	4.381	-	-	0	-	0.00%
2024-06-25	0	4.690	4.600	4.700	4.690	4.690	2,000	9,380	4.6900	4.118	4.039	4.127	4.118	4.118	2,278	4.1178	0.64%
2024-06-24	0	4.660	4.610	4.750	4.660	4.740	12,098	56,849	4.6990	4.091	4.048	4.170	4.091	4.162	13,779	4.1258	-4.31%
2024-06-21	0	4.870	4.650	4.940	-	-	0	0	-	4.276	4.083	4.337	-	-	0	-	0.00%
2024-06-20	0	4.870	4.870	5.000	4.780	4.880	76,900	372,802	4.8479	4.276	4.276	4.390	4.197	4.285	87,585	4.2564	0.00%
2024-06-19	0	4.870	4.680	4.870	4.550	4.900	282,000	1,378,380	4.8879	4.276	4.109	4.276	3.995	4.302	321,185	4.2915	1.88%
2024-06-18	0	4.780	4.780	4.890	-	-	0	0	-	4.197	4.197	4.293	-	-	0	-	0.00%
2024-06-17	0	4.780	4.780	4.890	4.780	4.780	2,000	9,560	4.7800	4.197	4.197	4.293	4.197	4.197	2,278	4.1968	-2.45%
2024-06-14	0	4.900	4.510	4.900	-	-	0	0	-	4.302	3.960	4.302	-	-	0	-	0.00%
2024-06-13	0	4.900	4.700	4.900	-	-	0	0	-	4.302	4.127	4.302	-	-	0	-	0.00%
2024-06-12	0	4.900	4.510	4.900	-	-	0	0	-	4.302	3.960	4.302	-	-	0	-	0.00%
2024-06-11	0	4.900	4.510	4.900	-	-	0	0	-	4.302	3.960	4.302	-	-	0	-	0.00%
2024-06-07	0	4.900	4.550	5.050	-	-	0	0	-	4.302	3.995	4.434	-	-	0	-	0.00%
2024-06-06	0	4.900	4.740	4.950	4.770	4.980	44,000	214,460	4.8741	4.302	4.162	4.346	4.188	4.372	50,114	4.2794	3.16%
2024-06-05	0	4.750	4.700	4.750	4.750	4.750	6,000	28,500	4.7500	4.170	4.127	4.170	4.170	4.170	6,834	4.1705	3.26%
2024-06-04	0	4.600	4.520	6.200	-	-	0	0	-	4.039	3.969	5.444	-	-	0	-	2.22%
2024-06-03	0	4.500	4.500	-	-	-	0	0	-	3.951	3.951	-	-	-	0	-	0.00%
2024-05-31	0	4.500	4.500	-	4.500	4.600	18,000	81,840	4.5467	3.951	3.951	-	3.951	4.039	20,501	3.9920	-2.39%
2024-05-30	0	4.610	4.510	4.790	-	-	0	0	-	4.048	3.960	4.206	-	-	0	-	0.00%
2024-05-29	0	4.610	4.500	4.650	-	-	0	0	-	4.048	3.951	4.083	-	-	0	-	0.00%
2024-05-28	0	4.610	4.610	4.700	4.600	4.600	10,000	46,000	4.6000	4.048	4.048	4.127	4.039	4.039	11,390	4.0388	-0.86%
2024-05-27	0	4.650	4.600	4.730	4.650	4.710	4,000	18,720	4.6800	4.083	4.039	4.153	4.083	4.135	4,556	4.1090	-1.69%
2024-05-24	0	4.900	4.800	4.950	-	-	0	0	-	4.153	4.068	4.195	-	-	0	-	0.00%
2024-05-23	0	4.900	4.900	4.950	4.900	4.950	100,099	494,809	4.9432	4.153	4.153	4.195	4.153	4.195	118,106	4.1895	-0.81%
2024-05-22	0	4.940	4.700	4.940	-	-	0	0	-	4.187	3.983	4.187	-	-	0	-	-0.20%
2024-05-21	0	4.950	4.720	4.970	4.940	4.950	182,000	900,800	4.9495	4.195	4.000	4.212	4.187	4.195	214,740	4.1948	0.00%
2024-05-20	0	4.950	4.860	4.950	4.860	4.980	44,000	216,640	4.9236	4.195	4.119	4.195	4.119	4.221	51,915	4.1730	3.12%
2024-05-17	0	4.800	4.800	4.850	4.750	4.840	66,000	317,620	4.8124	4.068	4.068	4.111	4.026	4.102	77,873	4.0787	1.27%
2024-05-16	0	4.740	4.720	4.740	4.650	4.740	116,000	542,100	4.6733	4.017	4.000	4.017	3.941	4.017	136,867	3.9608	1.94%
2024-05-14	0	4.650	4.630	4.700	4.650	4.650	20,000	93,000	4.6500	3.941	3.924	3.983	3.941	3.941	23,598	3.9411	0.00%
2024-05-13	0	4.650	4.630	4.650	4.620	4.650	22,000	102,060	4.6391	3.941	3.924	3.941	3.916	3.941	25,958	3.9318	-0.85%
2024-05-10	0	4.690	4.650	4.690	4.650	4.690	40,000	186,280	4.6570	3.975	3.941	3.975	3.941	3.975	47,196	3.9470	0.86%
2024-05-09	0	4.650	4.540	4.650	4.650	4.650	110,000	511,500	4.6500	3.941	3.848	3.941	3.941	3.941	129,788	3.9411	1.09%
2024-05-08	0	4.600	4.550	4.600	4.590	4.610	272,000	1,251,340	4.6005	3.899	3.856	3.899	3.890	3.907	320,930	3.8991	0.22%
2024-05-07	0	4.590	4.550	4.570	4.520	4.640	16,000	73,500	4.5938	3.890	3.856	3.873	3.831	3.933	18,878	3.8934	0.00%
2024-05-06	0	4.590	4.590	4.720	4.570	4.620	18,000	82,720	4.5956	3.890	3.890	4.000	3.873	3.916	21,238	3.8949	-2.55%
2024-05-03	0	4.710	4.560	4.710	4.510	4.730	60,000	274,440	4.5740	3.992	3.865	3.992	3.822	4.009	70,793	3.8766	1.29%
2024-05-02	0	4.650	4.510	4.700	4.650	4.650	4,000	18,600	4.6500	3.941	3.822	3.983	3.941	3.941	4,720	3.9411	0.43%
2024-04-30	0	4.630	4.620	4.740	4.600	4.630	10,000	46,240	4.6240	3.924	3.916	4.017	3.899	3.924	11,799	3.9190	0.22%
2024-04-29	0	4.620	4.510	4.740	4.620	4.620	2,000	9,240	4.6200	3.916	3.822	4.017	3.916	3.916	2,360	3.9156	1.09%
2024-04-26	0	4.570	4.570	4.600	4.570	4.600	182,000	836,920	4.5985	3.873	3.873	3.899	3.873	3.899	214,740	3.8974	-0.22%
2024-04-25	0	4.580	4.550	4.580	4.580	4.600	24,400	112,132	4.5956	3.882	3.856	3.882	3.882	3.899	28,789	3.8949	0.66%
2024-04-24	0	4.550	4.550	4.600	4.550	4.550	90,000	409,500	4.5500	3.856	3.856	3.899	3.856	3.856	106,190	3.8563	1.11%
2024-04-23	0	4.500	4.500	4.530	4.500	4.550	126,104	571,752	4.5340	3.814	3.814	3.839	3.814	3.856	148,789	3.8427	0.00%
2024-04-22	0	4.500	4.500	4.550	-	-	0	0	-	3.814	3.814	3.856	-	-	0	-	0.00%
2024-04-19	0	4.500	4.500	4.510	4.500	4.550	142,000	643,800	4.5338	3.814	3.814	3.822	3.814	3.856	167,544	3.8426	0.00%
2024-04-18	0	4.500	4.500	4.700	-	-	0	0	-	3.814	3.814	3.983	-	-	0	-	0.00%
2024-04-17	0	4.500	4.500	4.520	4.500	4.500	30,000	135,000	4.5000	3.814	3.814	3.831	3.814	3.814	35,397	3.8139	-0.22%
2024-04-16	0	4.510	4.510	4.520	4.510	4.520	40,000	180,780	4.5195	3.822	3.822	3.831	3.822	3.831	47,196	3.8304	-1.10%
2024-04-15	0	4.560	4.550	4.650	4.560	4.560	6,000	27,360	4.5600	3.865	3.856	3.941	3.865	3.865	7,079	3.8648	0.88%
2024-04-12	0	4.520	4.520	4.770	4.480	4.490	26,640	119,415	4.4825	3.831	3.831	4.043	3.797	3.805	31,432	3.7991	-5.44%
2024-04-11	0	4.780	4.480	4.800	-	-	0	0	-	4.051	3.797	4.068	-	-	0	-	0.00%
2024-04-10	0	4.780	4.600	4.800	4.770	4.780	152,960	730,908	4.7784	4.051	3.899	4.068	4.043	4.051	180,476	4.0499	0.00%
2024-04-09	0	4.780	4.700	4.780	-	-	0	0	-	4.051	3.983	4.051	-	-	0	-	0.00%
2024-04-08	0	4.780	4.600	4.780	-	-	0	0	-	4.051	3.899	4.051	-	-	0	-	0.00%
2024-04-05	0	4.780	4.610	4.780	-	-	0	0	-	4.051	3.907	4.051	-	-	0	-	0.00%
2024-04-03	0	4.780	4.550	4.780	4.790	4.790	4,000	18,680	4.6700	4.051	3.856	4.051	4.060	4.060	4,720	3.9580	-0.21%
2024-04-02	0	4.790	4.550	4.790	-	-	0	0	-	4.060	3.856	4.060	-	-	0	-	-0.62%
2024-03-28	0	4.820	4.800	4.820	4.800	4.820	32,000	154,200	4.8188	4.085	4.068	4.085	4.068	4.085	37,756	4.0841	0.42%
2024-03-27	0	4.800	4.500	4.800	4.800	4.820	48,000	231,200	4.8167	4.068	3.814	4.068	4.068	4.085	56,635	4.0823	0.00%
2024-03-26	0	4.800	4.690	4.800	4.800	4.820	12,000	57,640	4.8033	4.068	3.975	4.068	4.068	4.085	14,159	4.0710	2.13%
2024-03-25	0	4.700	4.690	4.820	4.690	4.700	18,000	84,500	4.6944	3.983	3.975	4.085	3.975	3.983	21,238	3.9787	1.08%
2024-03-22	0	4.650	4.590	4.660	4.640	4.680	92,000	427,740	4.6493	3.941	3.890	3.950	3.933	3.966	108,550	3.9405	1.09%
2024-03-21	0	4.600	4.580	4.600	4.580	4.600	90,107	414,452	4.5996	3.899	3.882	3.899	3.882	3.899	106,316	3.8983	-0.22%
2024-03-20	0	4.610	4.610	4.680	4.580	4.640	38,000	174,960	4.6042	3.907	3.907	3.966	3.882	3.933	44,836	3.9022	-0.86%
2024-03-19	0	4.650	4.660	4.730	4.650	4.750	42,000	196,780	4.6852	3.941	3.950	4.009	3.941	4.026	49,555	3.9709	-2.11%
2024-03-18	0	4.750	4.720	4.750	-	-	0	0	-	4.026	4.000	4.026	-	-	0	-	0.00%
2024-03-15	0	4.750	4.740	4.750	4.750	4.850	96,000	456,980	4.7602	4.026	4.017	4.026	4.026	4.111	113,269	4.0345	-0.21%
2024-03-14	0	4.760	4.700	4.880	-	-	0	0	-	4.034	3.983	4.136	-	-	0	-	0.00%
2024-03-13	0	4.760	4.750	4.930	4.750	4.760	14,000	66,600	4.7571	4.034	4.026	4.178	4.026	4.034	16,518	4.0319	0.00%
2024-03-12	0	4.760	4.750	4.940	4.750	4.760	14,000	66,600	4.7571	4.034	4.026	4.187	4.026	4.034	16,518	4.0319	-1.65%
2024-03-11	0	4.840	4.720	4.840	4.690	4.840	380,000	1,828,840	4.8127	4.102	4.000	4.102	3.975	4.102	448,357	4.0790	-0.21%
2024-03-08	0	4.850	4.810	4.960	-	-	0	0	-	4.111	4.077	4.204	-	-	0	-	0.00%
2024-03-07	0	4.850	4.810	4.950	-	-	0	0	-	4.111	4.077	4.195	-	-	0	-	0.00%
2024-03-06	0	4.850	4.820	4.870	4.850	4.870	100,000	486,000	4.8600	4.111	4.085	4.128	4.111	4.128	117,989	4.1190	-0.41%
2024-03-05	0	4.870	4.810	4.880	4.880	4.880	16,000	78,080	4.8800	4.128	4.077	4.136	4.136	4.136	18,878	4.1360	0.00%
2024-03-04	0	4.870	4.870	4.930	4.820	4.870	34,000	164,740	4.8453	4.128	4.128	4.178	4.085	4.128	40,116	4.1066	0.00%
2024-03-01	0	4.870	4.870	4.920	4.870	4.980	16,000	78,740	4.9213	4.128	4.128	4.170	4.128	4.221	18,878	4.1709	-2.21%
2024-02-29	0	4.980	4.910	4.990	-	-	0	0	-	4.221	4.161	4.229	-	-	0	-	0.00%
2024-02-28	0	4.980	4.910	4.990	4.910	4.980	8,000	39,560	4.9450	4.221	4.161	4.229	4.161	4.221	9,439	4.1911	-0.20%
2024-02-27	0	4.990	4.920	4.990	4.940	4.990	10,000	49,800	4.9800	4.229	4.170	4.229	4.187	4.229	11,799	4.2207	1.63%
2024-02-26	0	4.910	4.900	4.960	4.910	4.910	16,000	78,560	4.9100	4.161	4.153	4.204	4.161	4.161	18,878	4.1614	-1.41%
2024-02-23	0	4.980	4.970	5.000	4.950	5.000	64,098	319,010	4.9769	4.221	4.212	4.238	4.195	4.238	75,628	4.2181	-1.19%
2024-02-22	0	5.040	5.000	5.080	-	-	0	0	-	4.272	4.238	4.305	-	-	0	-	0.00%
2024-02-21	0	5.040	5.020	5.080	5.020	5.040	39,320	197,920	5.0336	4.272	4.255	4.305	4.255	4.272	46,393	4.2661	0.80%
2024-02-20	0	5.000	4.980	5.050	5.000	5.000	8,000	40,000	5.0000	4.238	4.221	4.280	4.238	4.238	9,439	4.2377	-0.99%
2024-02-19	0	5.050	4.960	5.050	-	-	0	0	-	4.280	4.204	4.280	-	-	0	-	0.00%
2024-02-16	0	5.050	4.990	5.090	5.040	5.050	8,000	40,360	5.0450	4.280	4.229	4.314	4.272	4.280	9,439	4.2758	0.80%
2024-02-15	0	5.010	5.010	5.050	4.940	5.050	28,000	140,240	5.0086	4.246	4.246	4.280	4.187	4.280	33,037	4.2450	-0.99%
2024-02-14	0	5.060	5.050	5.090	5.000	5.110	78,000	394,080	5.0523	4.289	4.280	4.314	4.238	4.331	92,031	4.2820	1.20%
2024-02-09	0	5.000	4.910	5.000	5.000	5.000	4,000	20,000	5.0000	4.238	4.161	4.238	4.238	4.238	4,720	4.2377	-1.57%
2024-02-08	0	5.080	5.020	5.080	5.000	5.100	228,000	1,150,960	5.0481	4.305	4.255	4.305	4.238	4.322	269,014	4.2784	-1.74%
2024-02-07	0	5.170	5.030	5.170	5.170	5.170	20,000	103,400	5.1700	4.382	4.263	4.382	4.382	4.382	23,598	4.3818	0.78%
2024-02-06	0	5.130	5.130	5.150	5.090	5.130	18,000	92,020	5.1122	4.348	4.348	4.365	4.314	4.348	21,238	4.3328	0.79%
2024-02-05	0	5.090	5.060	5.090	5.070	5.090	138,000	701,620	5.0842	4.314	4.289	4.314	4.297	4.314	162,825	4.3091	0.20%
2024-02-02	0	5.080	5.000	5.080	5.090	5.090	4,000	20,360	5.0900	4.305	4.238	4.305	4.314	4.314	4,720	4.3140	1.60%
2024-02-01	0	5.000	5.000	5.080	5.000	5.010	26,000	130,220	5.0085	4.238	4.238	4.305	4.238	4.246	30,677	4.2449	-0.60%
2024-01-31	0	5.030	5.020	5.090	5.030	5.030	4,000	20,120	5.0300	4.263	4.255	4.314	4.263	4.263	4,720	4.2631	-1.76%
2024-01-30	0	5.120	5.020	5.120	-	-	0	0	-	4.339	4.255	4.339	-	-	0	-	-0.19%
2024-01-29	0	5.130	5.040	5.130	-	-	0	0	-	4.348	4.272	4.348	-	-	0	-	0.00%
2024-01-26	0	5.130	5.030	5.130	5.120	5.130	6,000	30,760	5.1267	4.348	4.263	4.348	4.339	4.348	7,079	4.3450	0.79%
2024-01-25	0	5.090	5.020	5.160	-	-	0	0	-	4.314	4.255	4.373	-	-	0	-	0.00%
2024-01-24	0	5.090	5.050	5.110	5.060	5.090	8,000	40,600	5.0750	4.314	4.280	4.331	4.289	4.314	9,439	4.3013	0.79%
2024-01-23	0	5.050	5.050	5.090	5.010	5.100	68,000	343,760	5.0553	4.280	4.280	4.314	4.246	4.322	80,232	4.2846	-1.17%
2024-01-22	0	5.110	5.050	5.210	5.110	5.130	18,094	92,530	5.1138	4.331	4.280	4.416	4.331	4.348	21,349	4.3342	-1.54%
2024-01-19	0	5.190	5.140	5.270	5.180	5.190	40,000	207,560	5.1890	4.399	4.356	4.467	4.390	4.399	47,196	4.3979	0.78%
2024-01-18	0	5.150	5.150	5.190	-	-	15,000	77,100	5.1400	4.365	4.365	4.399	-	-	17,698	4.3563	0.19%
2024-01-17	0	5.140	5.010	5.220	5.140	5.160	20,000	102,860	5.1430	4.356	4.246	4.424	4.356	4.373	23,598	4.3589	-2.84%
2024-01-16	0	5.290	5.230	5.370	-	-	0	0	-	4.483	4.433	4.551	-	-	0	-	0.00%
2024-01-15	0	5.290	5.290	5.380	5.290	5.290	22,000	116,380	5.2900	4.483	4.483	4.560	4.483	4.483	25,958	4.4835	-0.38%
2024-01-12	0	5.310	5.310	5.380	5.310	5.310	102,000	541,620	5.3100	4.500	4.500	4.560	4.500	4.500	120,349	4.5004	-0.19%
2024-01-11	0	5.320	5.310	5.450	5.320	5.320	8,000	42,560	5.3200	4.509	4.500	4.619	4.509	4.509	9,439	4.5089	-1.48%
2024-01-10	0	5.400	5.310	5.400	-	-	0	0	-	4.577	4.500	4.577	-	-	0	-	0.00%
2024-01-09	0	5.400	5.330	5.400	-	-	0	0	-	4.577	4.517	4.577	-	-	0	-	0.00%
2024-01-08	0	5.400	5.320	5.510	-	-	0	0	-	4.577	4.509	4.670	-	-	0	-	0.00%
2024-01-05	0	5.400	5.400	5.430	5.330	5.400	34,400	185,404	5.3897	4.577	4.577	4.602	4.517	4.577	40,588	4.5679	-0.74%
2024-01-04	0	5.440	5.380	5.440	5.380	5.440	128,000	692,360	5.4091	4.611	4.560	4.611	4.560	4.611	151,026	4.5844	-0.18%
2024-01-03	0	5.450	5.400	5.450	-	-	0	0	-	4.619	4.577	4.619	-	-	0	-	0.00%
2024-01-02	0	5.450	5.400	5.490	5.400	5.450	28,000	151,600	5.4143	4.619	4.577	4.653	4.577	4.619	33,037	4.5888	0.93%
2023-12-29	0	5.400	5.330	5.400	5.300	5.400	22,000	117,120	5.3236	4.577	4.517	4.577	4.492	4.577	25,958	4.5120	1.31%
2023-12-28	0	5.330	5.330	5.560	5.300	5.310	12,000	63,700	5.3083	4.517	4.517	4.712	4.492	4.500	14,159	4.4990	-1.66%
2023-12-27	0	5.420	5.310	5.560	-	-	0	0	-	4.594	4.500	4.712	-	-	0	-	0.00%
2023-12-22	0	5.420	5.300	5.550	5.420	5.480	94,000	509,620	5.4215	4.594	4.492	4.704	4.594	4.645	110,909	4.5949	0.37%
2023-12-21	0	5.400	5.400	5.460	5.400	5.420	136,089	735,932	5.4077	4.577	4.577	4.628	4.577	4.594	160,570	4.5833	0.00%
2023-12-20	0	5.400	5.290	5.400	-	-	0	0	-	4.577	4.483	4.577	-	-	0	-	0.00%
2023-12-19	0	5.400	5.400	5.490	5.380	5.400	72,000	388,600	5.3972	4.577	4.577	4.653	4.560	4.577	84,952	4.5744	0.00%
2023-12-18	0	5.400	5.380	5.400	5.400	5.400	108,000	583,200	5.4000	4.577	4.560	4.577	4.577	4.577	127,428	4.5767	0.00%
2023-12-15	0	5.400	5.380	5.490	-	-	0	0	-	4.577	4.560	4.653	-	-	0	-	0.00%
2023-12-14	0	5.400	5.380	5.570	-	-	0	0	-	4.577	4.560	4.721	-	-	0	-	0.00%
2023-12-13	0	5.400	5.350	5.400	5.400	5.400	20,000	108,000	5.4000	4.577	4.534	4.577	4.577	4.577	23,598	4.5767	0.00%
2023-12-12	0	5.400	5.330	5.450	-	-	0	0	-	4.577	4.517	4.619	-	-	0	-	0.00%
2023-12-11	0	5.400	5.400	5.450	5.400	5.400	12,000	64,800	5.4000	4.577	4.577	4.619	4.577	4.577	14,159	4.5767	0.00%
2023-12-08	0	5.400	5.330	5.400	-	-	0	0	-	4.577	4.517	4.577	-	-	0	-	0.00%
2023-12-07	0	5.400	5.400	5.440	5.400	5.400	6,000	32,400	5.4000	4.577	4.577	4.611	4.577	4.577	7,079	4.5767	0.00%
2023-12-06	0	5.400	5.400	5.470	5.390	5.400	126,000	680,360	5.3997	4.577	4.577	4.636	4.568	4.577	148,666	4.5764	1.12%
2023-12-05	0	5.340	5.280	5.390	-	-	0	0	-	4.526	4.475	4.568	-	-	0	-	0.00%
2023-12-04	0	5.340	5.340	5.420	5.320	5.340	28,000	149,340	5.3336	4.526	4.526	4.594	4.509	4.526	33,037	4.5204	0.00%
2023-12-01	0	5.340	5.250	5.340	5.250	5.350	38,000	199,780	5.2574	4.526	4.450	4.526	4.450	4.534	44,836	4.4558	1.33%
2023-11-30	0	5.270	5.270	5.350	5.260	5.370	66,000	354,200	5.3667	4.467	4.467	4.534	4.458	4.551	77,873	4.5485	-2.23%
2023-11-29	0	5.390	5.390	5.450	5.370	5.450	168,000	904,080	5.3814	4.568	4.568	4.619	4.551	4.619	198,221	4.5610	2.08%
2023-11-28	0	5.280	5.260	5.390	-	-	0	0	-	4.475	4.458	4.568	-	-	0	-	0.00%
2023-11-27	0	5.280	5.280	5.380	5.280	5.360	16,000	85,600	5.3500	4.475	4.475	4.560	4.475	4.543	18,878	4.5343	-1.86%
2023-11-24	0	5.380	5.370	5.470	5.380	5.380	12,000	64,560	5.3800	4.560	4.551	4.636	4.560	4.560	14,159	4.5598	0.00%
2023-11-23	0	5.380	5.370	5.490	-	-	0	0	-	4.560	4.551	4.653	-	-	0	-	0.00%
2023-11-22	0	5.380	5.370	5.460	5.380	5.390	20,000	107,640	5.3820	4.560	4.551	4.628	4.560	4.568	23,598	4.5614	-0.74%
2023-11-21	0	5.420	5.390	5.550	-	-	89	493	5.5393	4.594	4.568	4.704	-	-	105	4.6948	0.00%
2023-11-20	0	5.420	5.370	5.550	-	-	0	0	-	4.594	4.551	4.704	-	-	0	-	0.00%
2023-11-17	0	5.420	5.370	5.550	-	-	0	0	-	4.594	4.551	4.704	-	-	0	-	0.00%
2023-11-16	0	5.420	5.380	5.420	5.360	5.550	20,000	109,880	5.4940	4.594	4.560	4.594	4.543	4.704	23,598	4.6564	-0.73%
2023-11-15	0	5.460	5.450	5.500	5.450	5.460	30,000	163,620	5.4540	4.628	4.619	4.661	4.619	4.628	35,397	4.6225	0.18%
2023-11-14	0	5.450	5.330	5.490	-	-	0	0	-	4.619	4.517	4.653	-	-	0	-	0.00%
2023-11-13	0	5.450	5.320	5.450	-	-	0	0	-	4.619	4.509	4.619	-	-	0	-	-0.18%
2023-11-10	0	5.460	5.320	5.500	-	-	0	0	-	4.628	4.509	4.661	-	-	0	-	0.00%
2023-11-09	0	5.460	5.370	5.500	-	-	0	0	-	4.628	4.551	4.661	-	-	0	-	0.00%
2023-11-08	0	5.460	5.370	5.460	5.500	5.500	100,000	550,000	5.5000	4.628	4.551	4.628	4.661	4.661	117,989	4.6615	1.49%
2023-11-07	0	5.380	5.380	5.490	5.380	5.490	24,000	130,220	5.4258	4.560	4.560	4.653	4.560	4.653	28,317	4.5986	-2.36%
2023-11-06	0	5.510	5.510	5.570	5.500	5.510	80,000	440,100	5.5013	4.670	4.670	4.721	4.661	4.670	94,391	4.6625	0.18%
2023-11-03	0	5.500	5.380	5.500	5.350	5.500	16,000	87,400	5.4625	4.661	4.560	4.661	4.534	4.661	18,878	4.6297	2.80%
2023-11-02	0	5.350	5.350	5.540	-	-	0	0	-	4.534	4.534	4.695	-	-	0	-	0.19%
2023-11-01	0	5.340	5.340	5.510	-	-	0	0	-	4.526	4.526	4.670	-	-	0	-	0.00%
2023-10-31	0	5.340	5.330	5.510	-	-	0	0	-	4.526	4.517	4.670	-	-	0	-	0.00%
2023-10-30	0	5.340	5.330	5.530	5.330	5.340	14,000	74,740	5.3386	4.526	4.517	4.687	4.517	4.526	16,518	4.5246	-3.26%
2023-10-27	0	5.520	5.320	5.600	-	-	0	0	-	4.678	4.509	4.746	-	-	0	-	0.00%
2023-10-26	0	5.520	5.510	5.600	5.510	5.520	26,000	143,380	5.5146	4.678	4.670	4.746	4.670	4.678	30,677	4.6738	0.18%
2023-10-25	0	5.510	5.500	5.590	5.500	5.600	37,000	204,650	5.5311	4.670	4.661	4.738	4.661	4.746	43,656	4.6878	-1.61%
2023-10-24	0	5.600	5.340	5.600	-	-	88	491	5.5795	4.746	4.526	4.746	-	-	104	4.7289	0.00%
2023-10-20	0	5.600	5.420	5.600	-	-	0	0	-	4.746	4.594	4.746	-	-	0	-	-0.36%
2023-10-19	0	5.620	5.450	5.640	-	-	0	0	-	4.763	4.619	4.780	-	-	0	-	0.00%
2023-10-18	0	5.620	5.620	5.780	-	-	0	0	-	4.763	4.763	4.899	-	-	0	-	0.36%
2023-10-17	0	5.600	5.400	5.780	-	-	0	0	-	4.746	4.577	4.899	-	-	0	-	0.00%
2023-10-16	0	5.600	5.600	5.780	-	-	1,624	9,045	5.5696	4.746	4.746	4.899	-	-	1,916	4.7204	0.54%
2023-10-13	0	5.570	5.570	5.680	5.570	5.660	72,000	401,580	5.5775	4.721	4.721	4.814	4.721	4.797	84,952	4.7271	2.20%
2023-10-12	0	5.450	5.360	5.570	-	-	0	0	-	4.619	4.543	4.721	-	-	0	-	0.00%
2023-10-11	0	5.450	5.420	5.570	5.420	5.580	12,000	65,420	5.4517	4.619	4.594	4.721	4.594	4.729	14,159	4.6205	1.68%
2023-10-10	0	5.360	5.360	5.500	5.340	5.500	6,000	32,680	5.4467	4.543	4.543	4.661	4.526	4.661	7,079	4.6163	-2.55%
2023-10-09	0	5.500	5.350	5.660	-	-	0	0	-	4.661	4.534	4.797	-	-	0	-	0.00%
2023-10-06	0	5.500	5.500	5.580	5.500	5.590	82,000	451,180	5.5022	4.661	4.661	4.729	4.661	4.738	96,751	4.6633	0.36%
2023-10-05	0	5.480	5.480	5.540	5.480	5.480	34,000	186,320	5.4800	4.645	4.645	4.695	4.645	4.645	40,116	4.6445	0.74%
2023-10-04	0	5.440	5.440	5.500	-	-	0	0	-	4.611	4.611	4.661	-	-	0	-	0.37%
2023-10-03	0	5.420	5.420	5.480	5.420	5.420	188,000	1,018,960	5.4200	4.594	4.594	4.645	4.594	4.594	221,819	4.5937	0.74%
2023-09-29	0	5.380	5.380	5.560	-	-	0	0	-	4.560	4.560	4.712	-	-	0	-	1.51%
2023-09-28	0	5.300	5.300	5.460	5.220	5.320	312,000	1,653,740	5.3004	4.492	4.492	4.628	4.424	4.509	368,125	4.4923	0.00%
2023-09-27	0	5.300	5.300	5.340	5.200	5.300	28,000	147,400	5.2643	4.492	4.492	4.526	4.407	4.492	33,037	4.4617	0.00%
2023-09-26	0	5.300	5.280	5.390	5.170	5.310	58,000	303,020	5.2245	4.492	4.475	4.568	4.382	4.500	68,434	4.4279	-3.64%
2023-09-25	0	5.500	5.370	5.540	5.470	5.500	24,000	131,940	5.4975	4.661	4.551	4.695	4.636	4.661	28,317	4.6593	-0.36%
2023-09-22	0	5.520	5.500	5.580	5.500	5.530	20,000	110,260	5.5130	4.678	4.661	4.729	4.661	4.687	23,598	4.6725	-1.43%
2023-09-21	0	5.600	5.600	5.660	5.600	5.660	8,000	45,160	5.6450	4.746	4.746	4.797	4.746	4.797	9,439	4.7844	-1.06%
2023-09-20	0	5.660	5.650	5.720	5.650	5.660	6,000	33,940	5.6567	4.797	4.789	4.848	4.789	4.797	7,079	4.7942	0.00%
2023-09-19	0	5.660	5.520	5.740	-	-	0	0	-	4.797	4.678	4.865	-	-	0	-	0.00%
2023-09-18	0	5.660	5.660	5.750	5.660	5.750	100,000	566,180	5.6618	4.797	4.797	4.873	4.797	4.873	117,989	4.7986	1.07%
2023-09-15	0	5.600	5.600	5.730	5.590	5.610	346,882	1,942,444	5.5997	4.746	4.746	4.856	4.738	4.755	409,282	4.7460	0.00%
2023-09-14	0	5.600	5.550	5.600	5.570	5.600	232,000	1,299,140	5.5997	4.746	4.704	4.746	4.721	4.746	273,734	4.7460	0.00%
2023-09-13	0	5.600	5.520	5.600	5.510	5.610	114,000	638,220	5.5984	4.746	4.678	4.746	4.670	4.755	134,507	4.7449	0.00%
2023-09-12	0	5.600	5.600	5.620	5.600	5.620	54,000	302,480	5.6015	4.746	4.746	4.763	4.746	4.763	63,714	4.7475	0.36%
2023-09-11	0	5.580	5.580	5.620	5.530	5.580	14,000	77,820	5.5586	4.729	4.729	4.763	4.687	4.729	16,518	4.7111	-1.24%
2023-09-07	0	5.650	5.590	5.750	-	-	0	0	-	4.789	4.738	4.873	-	-	0	-	0.00%
2023-09-06	0	5.650	5.650	5.780	-	-	0	0	-	4.789	4.789	4.899	-	-	0	-	1.99%
2023-09-05	0	5.540	5.540	5.770	-	-	0	0	-	4.695	4.695	4.890	-	-	0	-	0.00%
2023-09-04	0	5.540	5.540	5.780	5.500	5.540	8,000	44,120	5.5150	4.695	4.695	4.899	4.661	4.695	9,439	4.6742	-2.46%
2023-08-31	0	5.790	5.610	5.800	5.590	5.790	42,000	241,240	5.7438	4.814	4.664	4.822	4.648	4.814	50,515	4.7756	1.58%
2023-08-30	0	5.700	5.670	5.740	5.700	5.700	60,000	342,000	5.7000	4.739	4.714	4.772	4.739	4.739	72,164	4.7392	0.53%
2023-08-29	0	5.670	5.630	5.700	5.670	5.690	10,000	56,840	5.6840	4.714	4.681	4.739	4.714	4.731	12,027	4.7259	1.61%
2023-08-28	0	5.580	5.580	5.700	5.560	5.740	222,420	1,272,881	5.7229	4.639	4.639	4.739	4.623	4.772	267,513	4.7582	-0.36%
2023-08-25	0	5.600	5.560	5.600	5.630	5.640	12,000	67,580	5.6317	4.656	4.623	4.656	4.681	4.689	14,433	4.6824	0.72%
2023-08-24	0	5.560	5.560	5.640	5.560	5.560	18,000	100,080	5.5600	4.623	4.623	4.689	4.623	4.623	21,649	4.6228	0.00%
2023-08-23	0	5.560	5.470	5.560	5.560	5.560	10,000	55,600	5.5600	4.623	4.548	4.623	4.623	4.623	12,027	4.6228	-0.71%
2023-08-22	0	5.600	5.560	5.600	5.560	5.600	80,000	447,720	5.5965	4.656	4.623	4.656	4.623	4.656	96,219	4.6531	0.00%
2023-08-21	0	5.600	5.510	5.600	5.500	5.690	34,000	189,780	5.5818	4.656	4.581	4.656	4.573	4.731	40,893	4.6409	-1.93%
2023-08-18	0	5.710	5.710	5.880	5.710	5.730	35,263	205,021	5.8141	4.748	4.748	4.889	4.748	4.764	42,412	4.8340	-1.21%
2023-08-17	0	5.780	5.720	5.980	5.750	5.790	14,000	80,580	5.7557	4.806	4.756	4.972	4.781	4.814	16,838	4.7855	-0.17%
2023-08-16	0	5.790	5.710	5.840	5.790	5.800	14,000	81,100	5.7929	4.814	4.748	4.856	4.814	4.822	16,838	4.8164	-0.86%
2023-08-15	0	5.840	5.730	5.880	5.840	5.840	8,000	46,720	5.8400	4.856	4.764	4.889	4.856	4.856	9,622	4.8556	0.00%
2023-08-14	0	5.840	5.810	5.960	5.790	5.970	166,000	986,000	5.9398	4.856	4.831	4.955	4.814	4.964	199,655	4.9385	-2.34%
2023-08-11	0	5.980	5.840	5.980	5.980	5.980	38,000	227,240	5.9800	4.972	4.856	4.972	4.972	4.972	45,704	4.9720	-0.33%
2023-08-10	0	6.000	5.780	6.000	-	-	0	0	-	4.989	4.806	4.989	-	-	0	-	0.00%
2023-08-09	0	6.000	5.800	6.000	6.000	6.000	2,000	12,000	6.0000	4.989	4.822	4.989	4.989	4.989	2,405	4.9886	2.56%
2023-08-08	0	5.850	5.800	6.230	-	-	0	0	-	4.864	4.822	5.180	-	-	0	-	0.00%
2023-08-07	0	5.850	5.850	6.000	5.820	6.000	66,000	394,920	5.9836	4.864	4.864	4.989	4.839	4.989	79,381	4.9750	-0.51%
2023-08-04	0	5.880	5.880	6.000	5.880	5.880	6,000	35,280	5.8800	4.889	4.889	4.989	4.889	4.889	7,216	4.8888	-0.34%
2023-08-03	0	5.900	5.850	6.100	5.900	5.900	6,000	35,400	5.9000	4.905	4.864	5.072	4.905	4.905	7,216	4.9055	-1.67%
2023-08-02	0	6.000	5.820	5.940	-	-	0	0	-	4.989	4.839	4.939	-	-	0	-	-2.76%
2023-08-01	0	6.170	6.000	6.170	-	-	0	0	-	5.130	4.989	5.130	-	-	0	-	0.00%
2023-07-31	0	6.170	6.000	6.180	-	-	0	0	-	5.130	4.989	5.138	-	-	0	-	0.00%
2023-07-28	0	6.170	6.100	6.240	6.000	6.170	48,000	290,920	6.0608	5.130	5.072	5.188	4.989	5.130	57,731	5.0392	2.83%
2023-07-27	0	6.000	6.000	6.100	5.980	6.000	4,000	23,960	5.9900	4.989	4.989	5.072	4.972	4.989	4,811	4.9803	0.84%
2023-07-26	0	5.950	5.950	6.250	5.920	6.100	12,000	72,720	6.0600	4.947	4.947	5.196	4.922	5.072	14,433	5.0385	-0.83%
2023-07-25	0	6.000	5.950	6.050	-	-	0	0	-	4.989	4.947	5.030	-	-	0	-	0.00%
2023-07-24	0	6.000	5.850	6.350	-	-	0	0	-	4.989	4.864	5.280	-	-	0	-	0.00%
2023-07-21	0	6.000	5.980	6.140	6.000	6.000	4,000	24,000	6.0000	4.989	4.972	5.105	4.989	4.989	4,811	4.9886	0.00%
2023-07-20	0	6.000	6.000	6.150	6.000	6.000	22,000	132,000	6.0000	4.989	4.989	5.113	4.989	4.989	26,460	4.9886	0.00%
2023-07-19	0	6.000	5.930	6.120	5.900	6.020	6,000	35,840	5.9733	4.989	4.930	5.088	4.905	5.005	7,216	4.9664	-0.83%
2023-07-18	0	6.050	5.910	6.060	-	-	0	0	-	5.030	4.914	5.039	-	-	0	-	0.00%
2023-07-14	0	6.050	6.050	6.120	6.040	6.120	10,000	61,040	6.1040	5.030	5.030	5.088	5.022	5.088	12,027	5.0751	-2.42%
2023-07-13	0	6.200	5.920	6.300	6.190	6.200	104,000	644,720	6.1992	5.155	4.922	5.238	5.147	5.155	125,085	5.1543	1.31%
2023-07-12	0	6.120	6.070	6.120	6.120	6.120	6,000	36,720	6.1200	5.088	5.047	5.088	5.088	5.088	7,216	5.0884	1.49%
2023-07-11	0	6.030	5.870	6.030	-	-	0	0	-	5.014	4.881	5.014	-	-	0	-	-0.33%
2023-07-10	0	6.050	5.860	6.050	5.840	6.080	72,000	435,796	6.0527	5.030	4.872	5.030	4.856	5.055	86,597	5.0325	2.89%
2023-07-07	0	5.880	5.870	5.980	5.840	5.930	22,166	130,172	5.8726	4.889	4.881	4.972	4.856	4.930	26,660	4.8827	-5.16%
2023-07-06	0	6.200	5.900	6.200	5.940	6.200	18,000	110,960	6.1644	5.155	4.905	5.155	4.939	5.155	21,649	5.1253	3.33%
2023-07-05	0	6.000	5.910	6.240	-	-	0	0	-	4.989	4.914	5.188	-	-	0	-	0.00%
2023-07-04	0	6.000	5.970	6.240	-	-	0	0	-	4.989	4.964	5.188	-	-	0	-	0.00%
2023-07-03	0	6.000	6.000	6.230	-	-	0	0	-	4.989	4.989	5.180	-	-	0	-	0.00%
2023-06-30	0	6.000	5.900	6.240	-	-	0	0	-	4.989	4.905	5.188	-	-	0	-	0.00%
2023-06-29	0	6.000	5.830	6.040	6.000	6.000	10,000	60,000	6.0000	4.989	4.847	5.022	4.989	4.989	12,027	4.9886	0.00%
2023-06-28	0	6.000	6.000	6.050	5.990	6.050	24,000	144,300	6.0125	4.989	4.989	5.030	4.980	5.030	28,866	4.9990	0.84%
2023-06-27	0	5.950	5.950	5.990	5.900	5.950	172,000	1,016,020	5.9071	4.947	4.947	4.980	4.905	4.947	206,871	4.9114	1.02%
2023-06-26	0	5.890	5.740	5.890	5.700	5.900	42,400	247,556	5.8386	4.897	4.772	4.897	4.739	4.905	50,996	4.8544	0.00%
2023-06-23	0	5.890	5.850	5.890	5.890	5.890	146,000	859,940	5.8900	4.897	4.864	4.897	4.897	4.897	175,600	4.8972	0.00%
2023-06-21	0	5.890	5.890	5.900	5.880	5.880	116,000	682,080	5.8800	4.897	4.897	4.905	4.889	4.889	139,518	4.8888	0.86%
2023-06-20	0	5.840	5.840	5.930	5.830	5.840	10,000	58,360	5.8360	4.856	4.856	4.930	4.847	4.856	12,027	4.8523	-0.68%
2023-06-19	0	5.880	5.820	5.880	-	-	0	0	-	4.889	4.839	4.889	-	-	0	-	0.00%
2023-06-16	0	5.880	5.810	5.980	-	-	0	0	-	4.889	4.831	4.972	-	-	0	-	0.00%
2023-06-15	0	5.880	5.790	5.920	-	-	0	0	-	4.889	4.814	4.922	-	-	0	-	0.00%
2023-06-14	0	5.880	5.880	5.920	5.880	5.880	36,000	211,680	5.8800	4.889	4.889	4.922	4.889	4.889	43,299	4.8888	0.00%
2023-06-13	0	5.880	5.820	5.880	5.880	5.880	4,000	23,520	5.8800	4.889	4.839	4.889	4.889	4.889	4,811	4.8888	0.17%
2023-06-12	0	5.870	5.870	5.960	5.830	5.960	10,000	58,840	5.8840	4.881	4.881	4.955	4.847	4.955	12,027	4.8922	-1.51%
2023-06-09	0	5.960	5.900	5.970	5.960	5.970	12,000	71,540	5.9617	4.955	4.905	4.964	4.955	4.964	14,433	4.9567	-0.17%
2023-06-08	0	5.970	5.960	6.000	5.960	5.990	68,000	406,180	5.9732	4.964	4.955	4.989	4.955	4.980	81,786	4.9664	0.51%
2023-06-07	0	5.940	5.920	6.030	5.900	5.910	14,000	82,700	5.9071	4.939	4.922	5.014	4.905	4.914	16,838	4.9114	0.51%
2023-06-06	0	5.910	5.910	5.920	5.900	5.910	8,000	47,240	5.9050	4.914	4.914	4.922	4.905	4.914	9,622	4.9096	-0.51%
2023-06-05	0	5.940	5.910	5.940	5.940	6.000	62,000	370,960	5.9832	4.939	4.914	4.939	4.939	4.989	74,570	4.9747	0.68%
2023-06-02	0	5.900	5.900	5.910	5.830	5.900	60,000	352,440	5.8740	4.905	4.905	4.914	4.847	4.905	72,164	4.8839	1.37%
2023-06-01	0	5.820	5.820	5.830	5.820	5.840	32,000	186,480	5.8275	4.839	4.839	4.847	4.839	4.856	38,488	4.8452	-0.17%
2023-05-31	0	5.830	5.830	5.870	5.830	5.870	70,000	410,820	5.8689	4.847	4.847	4.881	4.847	4.881	84,192	4.8796	-0.68%
2023-05-30	0	5.870	5.870	5.980	5.860	6.000	212,000	1,270,720	5.9940	4.881	4.881	4.972	4.872	4.989	254,980	4.9836	-0.17%
2023-05-29	0	6.080	6.030	6.100	6.080	6.190	110,000	672,720	6.1156	4.889	4.849	4.905	4.889	4.977	136,801	4.9175	-0.33%
2023-05-25	0	6.100	6.090	6.130	6.100	6.130	32,000	195,380	6.1056	4.905	4.897	4.929	4.905	4.929	39,797	4.9094	-0.49%
2023-05-24	0	6.130	6.130	6.140	6.130	6.130	30,000	183,900	6.1300	4.929	4.929	4.937	4.929	4.929	37,309	4.9290	-0.49%
2023-05-23	0	6.160	6.130	6.170	6.120	6.180	10,000	61,560	6.1560	4.953	4.929	4.961	4.921	4.969	12,436	4.9500	0.82%
2023-05-22	0	6.110	6.110	6.180	6.000	6.210	36,740	223,613	6.0864	4.913	4.913	4.969	4.825	4.993	45,692	4.8940	-1.93%
2023-05-19	0	6.230	6.220	6.400	6.220	6.230	8,000	49,800	6.2250	5.009	5.001	5.146	5.001	5.009	9,949	5.0054	-0.80%
2023-05-18	0	6.280	6.260	6.330	-	-	0	0	-	5.050	5.034	5.090	-	-	0	-	0.00%
2023-05-17	0	6.280	6.040	6.390	6.280	6.300	10,000	62,960	6.2960	5.050	4.857	5.138	5.050	5.066	12,436	5.0625	-0.32%
2023-05-16	0	6.300	6.300	6.400	6.300	6.350	12,000	76,020	6.3350	5.066	5.066	5.146	5.066	5.106	14,924	5.0939	-0.16%
2023-05-15	0	6.310	6.280	6.350	-	-	0	0	-	5.074	5.050	5.106	-	-	0	-	0.00%
2023-05-12	0	6.310	6.280	6.350	-	-	0	0	-	5.074	5.050	5.106	-	-	0	-	0.00%
2023-05-11	0	6.310	6.260	6.490	-	-	0	0	-	5.074	5.034	5.219	-	-	0	-	0.00%
2023-05-10	0	6.310	6.310	6.350	6.310	6.310	50,000	315,500	6.3100	5.074	5.074	5.106	5.074	5.074	62,182	5.0738	0.00%
2023-05-09	0	6.310	6.310	6.490	6.280	6.390	10,000	63,200	6.3200	5.074	5.074	5.219	5.050	5.138	12,436	5.0818	-1.25%
2023-05-08	0	6.390	6.390	6.410	6.390	6.410	10,014	64,069	6.3979	5.138	5.138	5.154	5.138	5.154	12,454	5.1445	-0.31%
2023-05-05	0	6.410	6.380	6.430	6.380	6.410	10,000	64,040	6.4040	5.154	5.130	5.170	5.130	5.154	12,436	5.1494	0.47%
2023-05-04	0	6.380	6.370	6.450	6.370	6.410	136,000	868,520	6.3862	5.130	5.122	5.186	5.122	5.154	169,136	5.1350	-1.69%
2023-05-03	0	6.490	6.380	6.500	6.380	6.500	52,000	337,560	6.4915	5.219	5.130	5.227	5.130	5.227	64,670	5.2198	0.62%
2023-05-02	0	6.450	6.380	6.550	6.380	6.450	94,000	600,740	6.3909	5.186	5.130	5.267	5.130	5.186	116,903	5.1388	1.10%
2023-04-28	0	6.380	6.320	6.380	6.380	6.400	70,000	446,800	6.3829	5.130	5.082	5.130	5.130	5.146	87,055	5.1324	1.11%
2023-04-27	0	6.310	6.300	6.400	-	-	0	0	-	5.074	5.066	5.146	-	-	0	-	0.00%
2023-04-26	0	6.310	6.310	6.400	6.290	6.330	56,000	354,400	6.3286	5.074	5.074	5.146	5.058	5.090	69,644	5.0887	-0.32%
2023-04-25	0	6.330	6.210	6.360	6.230	6.400	84,000	526,360	6.2662	5.090	4.993	5.114	5.009	5.146	104,466	5.0386	-1.09%
2023-04-24	0	6.400	6.300	6.400	6.280	6.400	18,000	114,740	6.3744	5.146	5.066	5.146	5.050	5.146	22,386	5.1256	1.27%
2023-04-21	0	6.320	6.320	6.470	6.320	6.470	76,000	482,600	6.3500	5.082	5.082	5.202	5.082	5.202	94,517	5.1059	-1.25%
2023-04-20	0	6.400	6.400	6.510	6.380	6.420	34,000	217,360	6.3929	5.146	5.146	5.235	5.130	5.162	42,284	5.1405	-0.47%
2023-04-19	0	6.430	6.390	6.520	6.400	6.550	98,667	637,875	6.4649	5.170	5.138	5.243	5.146	5.267	122,707	5.1984	-1.38%
2023-04-18	0	6.520	6.510	6.580	6.520	6.520	8,000	52,160	6.5200	5.243	5.235	5.291	5.243	5.243	9,949	5.2426	0.00%
2023-04-17	0	6.520	6.550	6.600	6.500	6.570	26,000	170,680	6.5646	5.243	5.267	5.307	5.227	5.283	32,335	5.2785	-1.21%
2023-04-14	0	6.600	6.510	6.600	6.550	6.600	46,000	302,200	6.5696	5.307	5.235	5.307	5.267	5.307	57,208	5.2825	1.38%
2023-04-13	0	6.510	6.470	6.550	6.450	6.550	32,000	209,160	6.5363	5.235	5.202	5.267	5.186	5.267	39,797	5.2557	0.00%
2023-04-12	0	6.510	6.490	6.550	6.470	6.550	34,029	222,729	6.5453	5.235	5.219	5.267	5.202	5.267	42,320	5.2630	0.00%
2023-04-11	0	6.510	6.460	6.540	6.430	6.550	58,000	377,280	6.5048	5.235	5.194	5.259	5.170	5.267	72,132	5.2304	0.62%
2023-04-06	0	6.470	6.470	6.500	6.460	6.500	36,000	233,480	6.4856	5.202	5.202	5.227	5.194	5.227	44,771	5.2149	-0.46%
2023-04-04	0	6.500	6.470	6.600	6.500	6.500	14,000	91,000	6.5000	5.227	5.202	5.307	5.227	5.227	17,411	5.2266	-0.31%
2023-04-03	0	6.520	6.480	6.580	-	-	0	0	-	5.243	5.210	5.291	-	-	0	-	0.00%
2023-03-31	0	6.520	6.520	6.600	6.490	6.500	24,000	155,980	6.4992	5.243	5.243	5.307	5.219	5.227	29,848	5.2259	0.15%
2023-03-30	0	6.510	6.480	6.510	6.460	6.510	24,000	155,740	6.4892	5.235	5.210	5.235	5.194	5.235	29,848	5.2179	0.15%
2023-03-29	0	6.500	6.480	6.530	6.500	6.500	20,000	130,000	6.5000	5.227	5.210	5.251	5.227	5.227	24,873	5.2266	0.00%
2023-03-28	0	6.500	6.500	6.520	6.500	6.500	8,000	52,000	6.5000	5.227	5.227	5.243	5.227	5.227	9,949	5.2266	0.15%
2023-03-27	0	6.490	6.450	6.490	6.490	6.490	20,000	129,980	6.4990	5.219	5.186	5.219	5.219	5.219	24,873	5.2258	-0.15%
2023-03-24	0	6.500	6.490	6.550	6.500	6.500	4,000	26,000	6.5000	5.227	5.219	5.267	5.227	5.227	4,975	5.2266	-0.76%
2023-03-23	0	6.550	6.500	6.550	6.520	6.550	30,000	196,380	6.5460	5.267	5.227	5.267	5.243	5.267	37,309	5.2635	0.46%
2023-03-22	0	6.520	6.510	6.540	6.420	6.520	54,580	354,683	6.4984	5.243	5.235	5.259	5.162	5.243	67,878	5.2253	0.31%
2023-03-21	0	6.500	6.500	6.550	6.500	6.590	84,000	547,100	6.5131	5.227	5.227	5.267	5.227	5.299	104,466	5.2371	-1.52%
2023-03-20	0	6.600	6.550	6.600	6.510	6.790	102,000	671,800	6.5863	5.307	5.267	5.307	5.235	5.460	126,852	5.2959	-4.35%
2023-03-17	0	6.900	6.790	6.910	6.720	6.900	70,000	475,260	6.7894	5.548	5.460	5.556	5.403	5.548	87,055	5.4593	-0.29%
2023-03-16	0	6.920	6.810	7.130	-	-	0	0	-	5.564	5.476	5.733	-	-	0	-	0.00%
2023-03-15	0	6.920	6.890	6.940	-	-	0	0	-	5.564	5.540	5.580	-	-	0	-	0.00%
2023-03-14	0	6.920	6.850	6.920	-	-	0	0	-	5.564	5.508	5.564	-	-	0	-	0.00%
2023-03-13	0	6.920	6.880	6.920	6.920	6.920	4,000	27,680	6.9200	5.564	5.532	5.564	5.564	5.564	4,975	5.5643	0.14%
2023-03-10	0	6.910	6.840	6.930	6.900	6.910	40,000	276,080	6.9020	5.556	5.500	5.572	5.548	5.556	49,746	5.5498	-1.29%
2023-03-09	0	7.000	6.970	7.030	7.000	7.030	50,000	350,200	7.0040	5.629	5.604	5.653	5.629	5.653	62,182	5.6318	-1.96%
2023-03-08	0	7.140	7.110	7.140	7.140	7.150	34,000	242,960	7.1459	5.741	5.717	5.741	5.741	5.749	42,284	5.7459	-0.70%
2023-03-07	0	7.190	7.130	7.190	7.130	7.190	21,220	152,305	7.1774	5.781	5.733	5.781	5.733	5.781	26,390	5.7713	0.00%
2023-03-06	0	7.190	7.120	7.220	-	-	0	0	-	5.781	5.725	5.806	-	-	0	-	0.00%
2023-03-03	0	7.190	7.160	7.190	7.190	7.300	40,000	288,680	7.2170	5.781	5.757	5.781	5.781	5.870	49,746	5.8031	0.98%
2023-03-02	0	7.120	7.120	7.290	7.120	7.180	14,000	100,300	7.1643	5.725	5.725	5.862	5.725	5.773	17,411	5.7607	-1.11%
2023-03-01	0	7.200	7.170	7.220	7.150	7.250	96,000	688,500	7.1719	5.789	5.765	5.806	5.749	5.830	119,390	5.7668	0.42%
2023-02-28	0	7.170	7.160	-	7.160	7.170	8,000	57,340	7.1675	5.765	5.757	-	5.757	5.765	9,949	5.7633	0.00%
2023-02-27	0	7.170	7.160	7.170	7.160	7.270	48,000	346,160	7.2117	5.765	5.757	5.765	5.757	5.846	59,695	5.7988	-0.55%
2023-02-24	0	7.210	7.150	7.240	-	-	6,000	42,960	7.1600	5.797	5.749	5.822	-	-	7,462	5.7573	0.00%
2023-02-23	0	7.210	7.150	7.220	7.210	7.220	4,000	28,860	7.2150	5.797	5.749	5.806	5.797	5.806	4,975	5.8015	-0.14%
2023-02-22	0	7.220	7.210	7.310	-	-	0	0	-	5.806	5.797	5.878	-	-	0	-	0.00%
2023-02-21	0	7.220	7.220	7.300	-	-	3,038	21,645	7.1248	5.806	5.806	5.870	-	-	3,778	5.7289	0.00%
2023-02-20	0	7.220	7.220	7.300	7.220	7.220	2,000	14,440	7.2200	5.806	5.806	5.870	5.806	5.806	2,487	5.8055	-0.55%
2023-02-17	0	7.260	7.220	7.300	-	-	0	0	-	5.838	5.806	5.870	-	-	0	-	0.00%
2023-02-16	0	7.260	7.250	7.300	7.260	7.300	10,008	72,737	7.2679	5.838	5.830	5.870	5.838	5.870	12,446	5.8440	-0.27%
2023-02-15	0	7.280	7.280	7.340	7.280	7.290	14,714	107,116	7.2799	5.854	5.854	5.902	5.854	5.862	18,299	5.8536	-0.14%
2023-02-14	0	7.290	7.290	7.400	-	-	0	0	-	5.862	5.862	5.950	-	-	0	-	0.00%
2023-02-13	0	7.290	7.280	7.420	-	-	660	4,745	7.1894	5.862	5.854	5.966	-	-	821	5.7809	0.00%
2023-02-10	0	7.290	7.270	7.400	7.290	7.350	24,000	175,600	7.3167	5.862	5.846	5.950	5.862	5.910	29,848	5.8832	-1.49%
2023-02-09	0	7.400	7.320	7.430	7.300	7.400	10,000	73,300	7.3300	5.950	5.886	5.974	5.870	5.950	12,436	5.8940	0.27%
2023-02-08	0	7.380	7.250	7.400	7.280	7.380	8,000	58,640	7.3300	5.934	5.830	5.950	5.854	5.934	9,949	5.8940	1.37%
2023-02-07	0	7.280	7.280	7.400	7.240	7.400	10,000	72,960	7.2960	5.854	5.854	5.950	5.822	5.950	12,436	5.8666	-0.55%
2023-02-06	0	7.320	7.320	7.420	7.300	7.400	8,000	59,000	7.3750	5.886	5.886	5.966	5.870	5.950	9,949	5.9301	-0.95%
2023-02-03	0	7.390	7.360	7.390	7.390	7.390	6,000	44,340	7.3900	5.942	5.918	5.942	5.942	5.942	7,462	5.9422	-0.14%
2023-02-02	0	7.400	7.380	7.400	7.380	7.400	84,000	620,900	7.3917	5.950	5.934	5.950	5.934	5.950	104,466	5.9435	0.00%
2023-02-01	0	7.400	7.370	7.450	7.320	7.400	32,000	236,300	7.3844	5.950	5.926	5.990	5.886	5.950	39,797	5.9377	0.95%
2023-01-31	0	7.330	7.320	7.360	-	-	0	0	-	5.894	5.886	5.918	-	-	0	-	0.00%
2023-01-30	0	7.330	7.330	7.370	7.330	7.520	52,000	385,860	7.4204	5.894	5.894	5.926	5.894	6.047	64,670	5.9666	-0.95%
2023-01-27	0	7.400	7.350	7.490	7.310	7.400	6,000	44,040	7.3400	5.950	5.910	6.023	5.878	5.950	7,462	5.9020	0.27%
2023-01-26	0	7.380	7.280	7.420	7.270	7.400	54,000	398,680	7.3830	5.934	5.854	5.966	5.846	5.950	67,157	5.9365	1.65%
2023-01-20	0	7.260	7.260	7.400	-	-	0	0	-	5.838	5.838	5.950	-	-	0	-	0.14%
2023-01-19	0	7.250	7.250	7.390	7.220	7.230	34,001	245,507	7.2206	5.830	5.830	5.942	5.806	5.814	42,285	5.8060	-0.14%
2023-01-18	0	7.260	7.260	7.350	7.230	7.250	62,000	449,460	7.2494	5.838	5.838	5.910	5.814	5.830	77,106	5.8291	-1.09%
2023-01-17	0	7.340	7.240	7.390	-	-	0	0	-	5.902	5.822	5.942	-	-	0	-	0.00%
2023-01-16	0	7.340	7.200	7.400	-	-	0	0	-	5.902	5.789	5.950	-	-	0	-	0.00%
2023-01-13	0	7.340	7.340	7.900	7.340	7.340	12,000	88,080	7.3400	5.902	5.902	6.352	5.902	5.902	14,924	5.9020	1.52%
2023-01-12	0	7.230	7.200	7.350	-	-	0	0	-	5.814	5.789	5.910	-	-	0	-	0.00%
2023-01-11	0	7.230	7.230	7.340	7.200	7.230	40,000	288,200	7.2050	5.814	5.814	5.902	5.789	5.814	49,746	5.7934	-0.28%
2023-01-10	0	7.250	7.200	7.330	7.250	7.250	4,000	29,000	7.2500	5.830	5.789	5.894	5.830	5.830	4,975	5.8296	0.28%
2023-01-09	0	7.230	7.230	7.250	7.230	7.250	52,134	377,791	7.2465	5.814	5.814	5.830	5.814	5.830	64,836	5.8268	-1.63%
2023-01-06	0	7.350	7.210	7.360	7.340	7.350	4,000	29,380	7.3450	5.910	5.797	5.918	5.902	5.910	4,975	5.9060	0.14%
2023-01-05	0	7.340	7.150	7.340	7.350	7.350	2,000	14,700	7.3500	5.902	5.749	5.902	5.910	5.910	2,487	5.9100	1.24%
2023-01-04	0	7.250	7.110	7.380	-	-	0	0	-	5.830	5.717	5.934	-	-	0	-	0.00%
2023-01-03	0	7.250	7.110	7.250	-	-	0	0	-	5.830	5.717	5.830	-	-	0	-	0.00%
2022-12-30	0	7.250	7.040	7.260	-	-	0	0	-	5.830	5.661	5.838	-	-	0	-	0.00%
2022-12-29	0	7.250	6.890	7.280	-	-	0	0	-	5.830	5.540	5.854	-	-	0	-	0.00%
2022-12-28	0	7.250	7.150	7.280	7.250	7.300	18,000	130,860	7.2700	5.830	5.749	5.854	5.830	5.870	22,386	5.8457	2.69%
2022-12-23	0	7.060	7.020	7.150	-	-	0	0	-	5.677	5.645	5.749	-	-	0	-	0.00%
2022-12-22	0	7.060	7.060	7.190	7.060	7.070	8,000	56,540	7.0675	5.677	5.677	5.781	5.677	5.685	9,949	5.6829	-2.89%
2022-12-21	0	7.270	7.100	7.270	-	-	0	0	-	5.846	5.709	5.846	-	-	0	-	0.00%
2022-12-20	0	7.270	6.960	7.270	-	-	0	0	-	5.846	5.596	5.846	-	-	0	-	0.00%
2022-12-19	0	7.270	7.000	7.270	7.000	7.280	6,000	43,100	7.1833	5.846	5.629	5.846	5.629	5.854	7,462	5.7760	2.97%
2022-12-16	0	7.060	7.060	7.250	7.010	7.250	20,000	144,520	7.2260	5.677	5.677	5.830	5.637	5.830	24,873	5.8103	-1.94%
2022-12-15	0	7.200	6.890	7.300	-	-	0	0	-	5.789	5.540	5.870	-	-	0	-	0.00%
2022-12-14	0	7.200	7.100	7.200	7.070	7.250	46,000	332,240	7.2226	5.789	5.709	5.789	5.685	5.830	57,208	5.8076	1.98%
2022-12-13	0	7.060	7.050	7.220	7.060	7.060	10,000	70,600	7.0600	5.677	5.669	5.806	5.677	5.677	12,436	5.6768	-0.28%
2022-12-12	0	7.080	7.050	7.200	6.830	7.080	48,000	338,560	7.0533	5.693	5.669	5.789	5.492	5.693	59,695	5.6715	0.00%
2022-12-09	0	7.080	7.000	7.080	6.850	7.080	94,000	659,340	7.0143	5.693	5.629	5.693	5.508	5.693	116,903	5.6401	1.72%
2022-12-08	0	6.960	6.880	6.960	6.850	6.960	64,000	443,960	6.9369	5.596	5.532	5.596	5.508	5.596	79,593	5.5778	0.29%
2022-12-07	0	6.940	6.810	6.940	6.780	6.950	14,000	96,460	6.8900	5.580	5.476	5.580	5.452	5.588	17,411	5.5402	0.58%
2022-12-06	0	6.900	6.800	6.960	-	-	0	0	-	5.548	5.468	5.596	-	-	0	-	0.00%
2022-12-05	0	6.900	6.740	6.900	6.800	6.960	136,000	939,960	6.9115	5.548	5.420	5.548	5.468	5.596	169,136	5.5574	2.99%
2022-12-02	0	6.700	6.700	6.890	6.700	6.900	92,000	632,540	6.8754	5.387	5.387	5.540	5.387	5.548	114,416	5.5284	-2.90%
2022-12-01	0	6.900	6.780	6.900	-	-	0	0	-	5.548	5.452	5.548	-	-	0	-	0.00%
2022-11-30	0	6.900	6.700	6.900	6.890	6.900	60,000	413,960	6.8993	5.548	5.387	5.548	5.540	5.548	74,619	5.5477	1.02%
2022-11-29	0	6.830	6.780	6.890	6.770	6.790	58,000	393,260	6.7803	5.492	5.452	5.540	5.444	5.460	72,132	5.4520	1.79%
2022-11-28	0	6.710	6.600	6.780	-	-	0	0	-	5.395	5.307	5.452	-	-	0	-	0.00%
2022-11-25	0	6.710	6.660	6.780	-	-	0	0	-	5.395	5.355	5.452	-	-	0	-	0.00%
2022-11-24	0	6.710	6.660	6.780	6.650	6.710	4,000	26,720	6.6800	5.395	5.355	5.452	5.347	5.395	4,975	5.3713	0.00%
2022-11-23	0	6.710	6.700	6.800	-	-	0	0	-	5.395	5.387	5.468	-	-	0	-	0.00%
2022-11-22	0	6.710	6.710	6.800	-	-	0	0	-	5.395	5.395	5.468	-	-	0	-	0.90%
2022-11-21	0	6.650	6.650	6.730	6.300	6.740	12,000	79,160	6.5967	5.347	5.347	5.412	5.066	5.420	14,924	5.3043	-1.19%
2022-11-18	0	6.730	6.720	6.810	6.700	6.740	162,000	1,089,960	6.7281	5.412	5.403	5.476	5.387	5.420	201,471	5.4100	-1.17%
2022-11-17	0	6.810	6.810	6.840	6.750	6.760	14,000	94,620	6.7586	5.476	5.476	5.500	5.428	5.436	17,411	5.4345	-0.29%
2022-11-16	0	6.830	6.800	6.910	-	-	0	0	-	5.492	5.468	5.556	-	-	0	-	0.00%
2022-11-15	0	6.830	6.780	6.830	6.710	6.830	38,000	255,280	6.7179	5.492	5.452	5.492	5.395	5.492	47,259	5.4018	-1.01%
2022-11-14	0	6.900	6.710	6.900	6.660	6.920	114,000	782,720	6.8660	5.548	5.395	5.548	5.355	5.564	141,776	5.5208	0.00%
2022-11-11	0	6.900	6.800	6.920	6.890	6.900	272,000	1,876,680	6.8996	5.548	5.468	5.564	5.540	5.548	338,272	5.5478	0.15%
2022-11-10	0	6.890	6.740	6.890	-	-	0	0	-	5.540	5.420	5.540	-	-	0	-	0.00%
2022-11-09	0	6.890	6.890	6.900	6.800	6.890	8,000	54,880	6.8600	5.540	5.540	5.548	5.468	5.540	9,949	5.5160	3.45%
2022-11-08	0	6.660	6.650	6.870	6.660	6.750	4,000	26,820	6.7050	5.355	5.347	5.524	5.355	5.428	4,975	5.3914	-2.06%
2022-11-07	0	6.800	6.760	6.800	6.720	7.010	322,141	2,236,727	6.9433	5.468	5.436	5.468	5.403	5.637	400,630	5.5830	0.00%
2022-11-04	0	6.800	6.660	6.860	6.800	6.870	58,000	394,540	6.8024	5.468	5.355	5.516	5.468	5.524	72,132	5.4697	1.49%
2022-11-03	0	6.700	6.600	6.700	6.590	6.700	20,000	133,300	6.6650	5.387	5.307	5.387	5.299	5.387	24,873	5.3592	-1.47%
2022-11-02	0	6.800	6.800	6.910	-	-	0	0	-	5.468	5.468	5.556	-	-	0	-	0.00%
2022-11-01	0	6.800	6.620	6.800	6.850	6.900	136,000	932,700	6.8581	5.468	5.323	5.468	5.508	5.548	169,136	5.5145	2.26%
2022-10-31	0	6.650	6.620	6.890	-	-	0	0	-	5.347	5.323	5.540	-	-	0	-	0.00%
2022-10-28	0	6.650	6.620	6.650	6.660	7.000	20,000	134,500	6.7250	5.347	5.323	5.347	5.355	5.629	24,873	5.4075	-3.90%
2022-10-27	0	6.920	6.770	6.950	6.900	6.980	63,079	436,496	6.9198	5.564	5.444	5.588	5.548	5.613	78,448	5.5641	2.52%
2022-10-26	0	6.750	6.750	6.790	6.740	6.750	56,400	380,652	6.7491	5.428	5.428	5.460	5.420	5.428	70,142	5.4269	0.60%
2022-10-25	0	6.710	6.620	6.770	6.610	6.830	138,000	927,500	6.7210	5.395	5.323	5.444	5.315	5.492	171,623	5.4043	-1.32%
2022-10-24	0	6.800	6.550	6.870	6.660	6.890	154,000	1,042,100	6.7669	5.468	5.267	5.524	5.355	5.540	191,522	5.4412	0.00%
2022-10-21	0	6.800	6.800	6.900	6.800	6.900	126,000	857,380	6.8046	5.468	5.468	5.548	5.468	5.548	156,700	5.4715	0.00%
2022-10-20	0	6.800	6.800	6.910	6.800	6.800	26,000	176,800	6.8000	5.468	5.468	5.556	5.468	5.468	32,335	5.4678	0.00%
2022-10-19	0	6.800	6.800	6.900	6.800	6.800	14,000	95,200	6.8000	5.468	5.468	5.548	5.468	5.468	17,411	5.4678	0.74%
2022-10-18	0	6.750	6.750	6.910	-	-	0	0	-	5.428	5.428	5.556	-	-	0	-	0.00%
2022-10-17	0	6.750	6.670	6.910	-	-	0	0	-	5.428	5.363	5.556	-	-	0	-	0.00%
2022-10-14	0	6.750	6.600	6.750	-	-	0	0	-	5.428	5.307	5.428	-	-	0	-	0.00%
2022-10-13	0	6.750	6.750	6.860	6.750	6.800	216,000	1,468,200	6.7972	5.428	5.428	5.516	5.428	5.468	268,628	5.4656	0.00%
2022-10-12	0	6.750	6.640	6.870	6.660	6.870	84,000	567,060	6.7507	5.428	5.339	5.524	5.355	5.524	104,466	5.4282	2.27%
2022-10-11	0	6.600	6.600	6.760	6.600	6.790	4,000	26,780	6.6950	5.307	5.307	5.436	5.307	5.460	4,975	5.3834	-4.07%
2022-10-10	0	6.880	6.580	6.890	6.880	6.890	282,000	1,940,180	6.8801	5.532	5.291	5.540	5.532	5.540	350,709	5.5322	1.62%
2022-10-07	0	6.770	6.700	6.950	-	-	0	0	-	5.444	5.387	5.588	-	-	0	-	0.00%
2022-10-06	0	6.770	6.770	6.840	6.770	6.770	192,000	1,299,840	6.7700	5.444	5.444	5.500	5.444	5.444	238,780	5.4437	0.00%
2022-10-05	0	6.770	6.700	6.770	6.690	6.800	126,000	851,540	6.7583	5.444	5.387	5.444	5.379	5.468	156,700	5.4342	5.62%
2022-10-03	0	6.410	6.410	6.720	6.410	6.690	12,000	79,720	6.6433	5.154	5.154	5.403	5.154	5.379	14,924	5.3418	-4.33%
2022-09-30	0	6.700	6.600	6.800	6.500	6.790	24,000	159,620	6.6508	5.387	5.307	5.468	5.227	5.460	29,848	5.3478	-2.05%
2022-09-29	0	6.840	6.580	6.840	6.650	6.850	140,000	947,700	6.7693	5.500	5.291	5.500	5.347	5.508	174,111	5.4431	5.23%
2022-09-28	0	6.500	6.500	6.730	6.490	6.730	112,000	733,280	6.5471	5.227	5.227	5.412	5.219	5.412	139,289	5.2645	-3.42%
2022-09-27	0	6.730	6.700	6.900	6.730	6.850	44,000	299,140	6.7986	5.412	5.387	5.548	5.412	5.508	54,720	5.4667	-2.46%
2022-09-26	0	6.900	6.880	6.900	6.910	7.000	139,340	973,572	6.9870	5.548	5.532	5.548	5.556	5.629	173,290	5.6182	-0.29%
2022-09-23	0	6.920	6.920	7.080	6.910	7.000	124,000	867,820	6.9985	5.564	5.564	5.693	5.556	5.629	154,212	5.6274	-1.14%
2022-09-22	0	7.000	6.910	7.010	6.930	7.000	168,000	1,175,040	6.9943	5.629	5.556	5.637	5.572	5.629	208,933	5.6240	0.57%
2022-09-21	0	6.960	6.930	6.980	6.960	7.000	200,000	1,398,400	6.9920	5.596	5.572	5.613	5.596	5.629	248,729	5.6222	0.14%
2022-09-20	0	6.950	6.930	6.970	6.950	6.980	16,400	114,180	6.9622	5.588	5.572	5.604	5.588	5.613	20,396	5.5982	-0.29%
2022-09-19	0	6.970	6.970	7.020	-	-	0	0	-	5.604	5.604	5.645	-	-	0	-	0.29%
2022-09-16	0	6.950	6.950	7.050	6.950	6.950	6,000	41,700	6.9500	5.588	5.588	5.669	5.588	5.588	7,462	5.5884	0.00%
2022-09-15	0	6.950	6.950	7.000	6.950	6.980	8,000	55,780	6.9725	5.588	5.588	5.629	5.588	5.613	9,949	5.6065	-0.43%
2022-09-14	0	6.980	6.960	7.080	-	-	0	0	-	5.613	5.596	5.693	-	-	0	-	0.00%
2022-09-13	0	6.980	6.980	7.000	6.980	7.000	84,000	587,060	6.9888	5.613	5.613	5.629	5.613	5.629	104,466	5.6196	-0.29%
2022-09-09	0	7.000	7.000	7.050	7.000	7.050	22,000	155,000	7.0455	5.629	5.629	5.669	5.629	5.669	27,360	5.6652	0.57%
2022-09-08	0	6.960	6.950	7.080	-	-	0	0	-	5.596	5.588	5.693	-	-	0	-	0.00%
2022-09-07	0	6.960	6.960	7.080	6.960	6.960	10,000	69,600	6.9600	5.596	5.596	5.693	5.596	5.596	12,436	5.5964	0.00%
2022-09-06	0	6.960	6.960	7.000	6.950	7.000	8,000	55,900	6.9875	5.596	5.596	5.629	5.588	5.629	9,949	5.6186	-0.57%
2022-09-05	0	7.000	6.940	7.030	7.000	7.020	40,000	280,240	7.0060	5.629	5.580	5.653	5.629	5.645	49,746	5.6334	1.16%
2022-09-02	0	7.100	7.050	7.150	7.050	7.100	42,000	298,100	7.0976	5.564	5.525	5.603	5.525	5.564	53,592	5.5624	0.00%
2022-09-01	0	7.100	7.060	7.100	-	-	0	0	-	5.564	5.533	5.564	-	-	0	-	0.00%
2022-08-31	0	7.100	7.030	7.170	7.020	7.100	54,000	383,100	7.0944	5.564	5.509	5.619	5.502	5.564	68,904	5.5599	0.85%
2022-08-30	0	7.040	7.040	7.100	-	-	2,000	14,060	7.0300	5.517	5.517	5.564	-	-	2,552	5.5094	0.14%
2022-08-29	0	7.030	7.030	7.090	7.010	7.110	52,000	366,460	7.0473	5.509	5.509	5.556	5.494	5.572	66,352	5.5230	-0.99%
2022-08-26	0	7.100	7.100	7.190	7.020	7.020	8,000	56,160	7.0200	5.564	5.564	5.635	5.502	5.502	10,208	5.5016	0.42%
2022-08-25	0	7.070	7.070	7.190	7.070	7.070	2,000	14,140	7.0700	5.541	5.541	5.635	5.541	5.541	2,552	5.5408	-0.42%
2022-08-24	0	7.100	7.070	7.170	7.100	7.100	8,000	56,800	7.1000	5.564	5.541	5.619	5.564	5.564	10,208	5.5643	0.00%
2022-08-23	0	7.100	7.100	7.180	7.100	7.100	2,000	14,200	7.1000	5.564	5.564	5.627	5.564	5.564	2,552	5.5643	0.00%
2022-08-22	0	7.100	7.100	7.170	7.060	7.060	2,000	14,120	7.0600	5.564	5.564	5.619	5.533	5.533	2,552	5.5329	-0.70%
2022-08-19	0	7.150	7.150	7.200	7.070	7.370	22,124	159,652	7.2162	5.603	5.603	5.643	5.541	5.776	28,230	5.6554	-0.69%
2022-08-18	0	7.200	7.110	7.230	7.200	7.250	108,000	782,780	7.2480	5.643	5.572	5.666	5.643	5.682	137,808	5.6802	-0.96%
2022-08-17	0	7.270	7.260	7.270	7.150	7.270	96,000	690,180	7.1894	5.698	5.690	5.698	5.603	5.698	122,496	5.6343	2.25%
2022-08-16	0	7.110	7.050	7.150	-	-	4,000	28,600	7.1500	5.572	5.525	5.603	-	-	5,104	5.6035	0.00%
2022-08-15	0	7.110	7.110	7.180	7.060	7.270	176,000	1,265,460	7.1901	5.572	5.572	5.627	5.533	5.698	224,575	5.6349	0.85%
2022-08-12	0	7.050	7.050	7.190	6.900	7.200	62,000	435,240	7.0200	5.525	5.525	5.635	5.408	5.643	79,112	5.5016	-1.26%
2022-08-11	0	7.140	7.100	7.140	7.100	7.260	4,000	28,720	7.1800	5.596	5.564	5.596	5.564	5.690	5,104	5.6270	1.42%
2022-08-10	0	7.040	7.010	7.100	7.000	7.040	4,001	28,086	7.0197	5.517	5.494	5.564	5.486	5.517	5,105	5.5014	0.14%
2022-08-09	0	7.030	7.030	7.110	-	-	0	0	-	5.509	5.509	5.572	-	-	0	-	0.43%
2022-08-08	0	7.000	6.990	7.040	6.980	7.040	18,000	126,140	7.0078	5.486	5.478	5.517	5.470	5.517	22,968	5.4920	-1.55%
2022-08-05	0	7.110	7.010	7.110	7.040	7.110	6,069	42,870	7.0638	5.572	5.494	5.572	5.517	5.572	7,744	5.5359	1.14%
2022-08-04	0	7.030	7.000	7.040	7.010	7.030	8,000	56,120	7.0150	5.509	5.486	5.517	5.494	5.509	10,208	5.4977	1.15%
2022-08-03	0	6.950	6.950	7.000	6.950	7.010	20,000	139,840	6.9920	5.447	5.447	5.486	5.447	5.494	25,520	5.4796	-0.86%
2022-08-02	0	7.010	7.010	7.170	7.000	7.010	54,000	378,100	7.0019	5.494	5.494	5.619	5.486	5.494	68,904	5.4874	-0.43%
2022-08-01	0	7.040	7.030	7.060	7.030	7.060	20,000	140,860	7.0430	5.517	5.509	5.533	5.509	5.533	25,520	5.5196	-0.71%
2022-07-29	0	7.090	7.080	7.090	7.090	7.140	50,000	355,060	7.1012	5.556	5.549	5.556	5.556	5.596	63,800	5.5652	-0.70%
2022-07-28	0	7.140	7.130	7.140	7.130	7.200	107,053	766,417	7.1592	5.596	5.588	5.596	5.588	5.643	136,599	5.6107	-1.52%
2022-07-27	0	7.250	7.160	7.250	-	-	0	0	-	5.682	5.611	5.682	-	-	0	-	0.00%
2022-07-26	0	7.250	7.230	7.250	7.250	7.250	16,000	116,000	7.2500	5.682	5.666	5.682	5.682	5.682	20,416	5.6818	0.97%
2022-07-25	0	7.180	7.180	7.250	7.150	7.210	12,000	86,040	7.1700	5.627	5.627	5.682	5.603	5.650	15,312	5.6191	-0.55%
2022-07-22	0	7.220	7.220	7.280	7.200	7.230	31,050	224,159	7.2193	5.658	5.658	5.705	5.643	5.666	39,620	5.6578	-1.10%
2022-07-21	0	7.300	7.210	7.300	7.320	7.320	18,000	131,760	7.3200	5.721	5.650	5.721	5.737	5.737	22,968	5.7367	-0.27%
2022-07-20	0	7.320	7.200	7.320	-	-	240	1,708	7.1167	5.737	5.643	5.737	-	-	306	5.5773	0.00%
2022-07-19	0	7.320	7.230	7.320	-	-	0	0	-	5.737	5.666	5.737	-	-	0	-	0.00%
2022-07-18	0	7.320	7.250	7.320	7.320	7.320	10,000	73,200	7.3200	5.737	5.682	5.737	5.737	5.737	12,760	5.7367	0.41%
2022-07-15	0	7.290	7.250	7.320	-	-	0	0	-	5.713	5.682	5.737	-	-	0	-	0.00%
2022-07-14	0	7.290	7.250	7.300	7.280	7.320	26,000	189,400	7.2846	5.713	5.682	5.721	5.705	5.737	33,176	5.7090	-0.41%
2022-07-13	0	7.320	7.320	7.340	7.320	7.340	12,000	87,960	7.3300	5.737	5.737	5.752	5.737	5.752	15,312	5.7445	0.00%
2022-07-12	0	7.320	7.180	7.320	7.320	7.340	12,000	87,960	7.3300	5.737	5.627	5.737	5.737	5.752	15,312	5.7445	0.00%
2022-07-11	0	7.320	7.320	7.350	7.320	7.320	16,001	117,127	7.3200	5.737	5.737	5.760	5.737	5.737	20,417	5.7367	-0.54%
2022-07-08	0	7.360	7.360	7.390	7.350	7.360	34,000	250,060	7.3547	5.768	5.768	5.792	5.760	5.768	43,384	5.7639	-0.41%
2022-07-07	0	7.390	7.340	7.390	-	-	0	0	-	5.792	5.752	5.792	-	-	0	-	0.00%
2022-07-06	0	7.390	7.320	7.390	7.320	7.390	28,000	205,100	7.3250	5.792	5.737	5.792	5.737	5.792	35,728	5.7406	0.68%
2022-07-05	0	7.340	7.320	7.340	7.320	7.350	14,000	102,620	7.3300	5.752	5.737	5.752	5.737	5.760	17,864	5.7445	0.27%
2022-07-04	0	7.320	7.320	7.360	7.310	7.360	15,816	116,124	7.3422	5.737	5.737	5.768	5.729	5.768	20,181	5.7541	-0.81%
2022-06-30	0	7.380	7.300	7.440	7.380	7.380	10,000	73,800	7.3800	5.784	5.721	5.831	5.784	5.784	12,760	5.7837	-0.54%
2022-06-29	0	7.420	7.300	7.420	7.420	7.420	2,000	14,840	7.4200	5.815	5.721	5.815	5.815	5.815	2,552	5.8151	0.00%
2022-06-28	0	7.420	7.320	7.420	7.420	7.420	16,000	118,720	7.4200	5.815	5.737	5.815	5.815	5.815	20,416	5.8151	0.00%
2022-06-27	0	7.420	7.380	7.450	7.380	7.420	58,000	428,920	7.3952	5.815	5.784	5.839	5.784	5.815	74,008	5.7956	0.54%
2022-06-24	0	7.380	7.250	7.400	7.370	7.380	18,000	132,820	7.3789	5.784	5.682	5.799	5.776	5.784	22,968	5.7828	0.00%
2022-06-23	0	7.380	7.330	7.380	7.350	7.380	40,000	294,120	7.3530	5.784	5.745	5.784	5.760	5.784	51,040	5.7626	1.10%
2022-06-22	0	7.300	7.300	7.350	7.300	7.350	116,067	847,992	7.3061	5.721	5.721	5.760	5.721	5.760	148,101	5.7258	-0.68%
2022-06-21	0	7.350	7.190	7.350	7.350	7.350	4,000	29,400	7.3500	5.760	5.635	5.760	5.760	5.760	5,104	5.7602	0.00%
2022-06-20	0	7.350	7.300	7.380	7.350	7.370	116,490	856,192	7.3499	5.760	5.721	5.784	5.760	5.776	148,641	5.7601	0.00%
2022-06-17	0	7.350	7.100	7.350	7.300	7.370	126,000	926,120	7.3502	5.760	5.564	5.760	5.721	5.776	160,776	5.7603	-0.27%
2022-06-16	0	7.370	7.220	7.370	7.370	7.400	22,000	162,200	7.3727	5.776	5.658	5.776	5.776	5.799	28,072	5.7780	0.14%
2022-06-15	0	7.360	7.300	7.390	7.360	7.380	190,000	1,398,560	7.3608	5.768	5.721	5.792	5.768	5.784	242,439	5.7687	-0.27%
2022-06-14	0	7.380	7.240	7.380	-	-	0	0	-	5.784	5.674	5.784	-	-	0	-	-0.27%
2022-06-13	0	7.400	7.270	7.430	-	-	0	0	-	5.799	5.698	5.823	-	-	0	-	0.00%
2022-06-10	0	7.400	7.400	7.430	7.400	7.400	128,000	947,200	7.4000	5.799	5.799	5.823	5.799	5.799	163,328	5.7994	0.82%
2022-06-09	0	7.340	7.270	7.370	-	-	0	0	-	5.752	5.698	5.776	-	-	0	-	0.00%
2022-06-08	0	7.340	7.340	7.410	7.290	7.340	58,000	424,660	7.3217	5.752	5.752	5.807	5.713	5.752	74,008	5.7380	0.96%
2022-06-07	0	7.270	7.270	7.410	7.260	7.430	10,000	73,580	7.3580	5.698	5.698	5.807	5.690	5.823	12,760	5.7665	-0.41%
2022-06-06	0	7.300	7.220	7.420	-	-	0	0	-	5.721	5.658	5.815	-	-	0	-	0.00%
2022-06-02	0	7.300	7.260	7.350	-	-	0	0	-	5.721	5.690	5.760	-	-	0	-	0.00%
2022-06-01	0	7.300	7.250	7.410	7.300	7.300	24,000	175,200	7.3000	5.721	5.682	5.807	5.721	5.721	30,624	5.7210	0.00%
2022-05-31	0	7.300	7.210	7.410	-	-	0	0	-	5.721	5.650	5.807	-	-	0	-	0.00%
2022-05-30	0	7.300	7.300	7.350	7.300	7.300	32,000	233,600	7.3000	5.721	5.721	5.760	5.721	5.721	40,832	5.7210	-0.95%
2022-05-27	0	7.370	7.130	7.400	7.160	7.370	6,000	43,640	7.2733	5.776	5.588	5.799	5.611	5.776	7,656	5.7001	3.51%
2022-05-26	0	7.120	7.120	7.250	-	-	2,000	14,300	7.1500	5.580	5.580	5.682	-	-	2,552	5.6035	0.00%
2022-05-25	0	7.120	7.120	7.250	7.120	7.120	4,000	28,480	7.1200	5.580	5.580	5.682	5.580	5.580	5,104	5.5800	0.00%
2022-05-24	0	7.120	7.120	7.240	7.100	7.100	30,273	214,979	7.1013	5.580	5.580	5.674	5.564	5.564	38,628	5.5653	0.28%
2022-05-23	0	7.100	7.100	7.250	7.090	7.350	182,000	1,315,000	7.2253	5.564	5.564	5.682	5.556	5.760	232,231	5.6625	-0.98%
2022-05-20	0	7.450	7.450	7.490	7.350	7.460	32,000	237,880	7.4338	5.619	5.619	5.649	5.544	5.627	42,426	5.6069	0.68%
2022-05-19	0	7.400	7.380	7.490	7.360	7.450	52,000	384,760	7.3992	5.581	5.566	5.649	5.551	5.619	68,943	5.5808	0.95%
2022-05-18	0	7.330	7.350	7.450	7.310	7.500	94,000	698,560	7.4315	5.529	5.544	5.619	5.514	5.657	124,628	5.6052	-1.08%
2022-05-17	0	7.410	7.400	7.480	7.410	7.410	2,000	14,820	7.4100	5.589	5.581	5.642	5.589	5.589	2,652	5.5890	0.82%
2022-05-16	0	7.350	7.310	7.350	7.300	7.450	40,000	295,980	7.3995	5.544	5.514	5.544	5.506	5.619	53,033	5.5810	-1.34%
2022-05-13	0	7.450	7.400	7.540	7.390	7.450	24,000	178,320	7.4300	5.619	5.581	5.687	5.574	5.619	31,820	5.6041	1.92%
2022-05-12	0	7.310	7.310	7.390	7.310	7.310	12,000	88,120	7.3433	5.514	5.514	5.574	5.514	5.514	15,910	5.5387	-0.54%
2022-05-11	0	7.350	7.350	7.400	7.350	7.350	6,000	44,100	7.3500	5.544	5.544	5.581	5.544	5.544	7,955	5.5437	0.96%
2022-05-10	0	7.280	7.280	7.350	7.260	7.500	66,026	482,873	7.3134	5.491	5.491	5.544	5.476	5.657	87,539	5.5161	-1.09%
2022-05-06	0	7.360	7.360	7.440	7.300	7.360	60,000	441,360	7.3560	5.551	5.551	5.612	5.506	5.551	79,550	5.5482	-0.54%
2022-05-05	0	7.400	7.400	7.530	7.400	7.500	28,000	209,160	7.4700	5.581	5.581	5.679	5.581	5.657	37,123	5.6342	0.00%
2022-05-04	0	7.400	7.400	7.500	7.380	7.600	90,000	678,680	7.5409	5.581	5.581	5.657	5.566	5.732	119,324	5.6877	-0.54%
2022-05-03	0	7.440	7.440	7.460	7.440	7.460	52,000	387,780	7.4573	5.612	5.612	5.627	5.612	5.627	68,943	5.6246	-0.27%
2022-04-29	0	7.460	7.350	7.460	7.400	7.520	16,000	118,680	7.4175	5.627	5.544	5.627	5.581	5.672	21,213	5.5946	0.81%
2022-04-28	0	7.400	7.360	7.420	-	-	0	0	-	5.581	5.551	5.597	-	-	0	-	0.82%
2022-04-27	0	7.340	7.340	7.400	7.340	7.430	56,000	411,440	7.3471	5.536	5.536	5.581	5.536	5.604	74,246	5.5416	0.14%
2022-04-26	0	7.330	7.330	7.350	7.330	7.380	98,067	721,013	7.3522	5.529	5.529	5.544	5.529	5.566	130,020	5.5454	-1.61%
2022-04-25	0	7.450	7.380	7.450	7.380	7.450	8,000	59,320	7.4150	5.619	5.566	5.619	5.566	5.619	10,607	5.5927	0.00%
2022-04-22	0	7.450	7.440	7.510	7.430	7.450	38,000	282,860	7.4437	5.619	5.612	5.664	5.604	5.619	50,381	5.6144	1.09%
2022-04-21	0	7.370	7.360	7.450	7.360	7.450	34,000	251,580	7.3994	5.559	5.551	5.619	5.551	5.619	45,078	5.5810	-0.41%
2022-04-20	0	7.400	7.360	7.450	7.400	7.500	26,000	194,300	7.4731	5.581	5.551	5.619	5.581	5.657	34,471	5.6365	-1.60%
2022-04-19	0	7.520	7.450	7.530	7.360	7.520	30,000	225,140	7.5047	5.672	5.619	5.679	5.551	5.672	39,775	5.6604	0.53%
2022-04-14	0	7.480	7.360	7.480	7.360	7.500	128,000	957,760	7.4825	5.642	5.551	5.642	5.551	5.657	169,706	5.6436	1.36%
2022-04-13	0	7.380	7.360	7.450	-	-	0	0	-	5.566	5.551	5.619	-	-	0	-	0.00%
2022-04-12	0	7.380	7.300	7.440	7.300	7.380	16,000	117,920	7.3700	5.566	5.506	5.612	5.506	5.566	21,213	5.5588	0.41%
2022-04-11	0	7.350	7.350	7.460	7.350	7.480	20,000	147,960	7.3980	5.544	5.544	5.627	5.544	5.642	26,517	5.5799	-1.74%
2022-04-08	0	7.480	7.400	7.480	7.480	7.480	4,000	29,920	7.4800	5.642	5.581	5.642	5.642	5.642	5,303	5.6418	1.08%
2022-04-07	0	7.400	7.360	7.490	-	-	0	0	-	5.581	5.551	5.649	-	-	0	-	0.00%
2022-04-06	0	7.400	7.360	7.550	7.400	7.400	44,000	325,600	7.4000	5.581	5.551	5.695	5.581	5.581	58,336	5.5814	-0.67%
2022-04-04	0	7.450	7.390	7.500	7.360	7.450	24,000	178,400	7.4333	5.619	5.574	5.657	5.551	5.619	31,820	5.6066	0.68%
2022-04-01	0	7.400	7.320	7.450	7.300	7.400	20,000	147,580	7.3790	5.581	5.521	5.619	5.506	5.581	26,517	5.5656	0.27%
2022-03-31	0	7.380	7.300	7.390	7.320	7.380	28,010	206,082	7.3574	5.566	5.506	5.574	5.521	5.566	37,136	5.5493	0.82%
2022-03-30	0	7.320	7.320	7.400	-	-	0	0	-	5.521	5.521	5.581	-	-	0	-	0.00%
2022-03-29	0	7.320	7.320	7.400	7.320	7.320	4,000	29,280	7.3200	5.521	5.521	5.581	5.521	5.521	5,303	5.5211	0.00%
2022-03-28	0	7.320	7.310	7.400	7.320	7.320	12,000	87,860	7.3217	5.521	5.514	5.581	5.521	5.521	15,910	5.5223	0.00%
2022-03-25	0	7.320	7.290	7.400	7.270	7.320	38,000	276,940	7.2879	5.521	5.498	5.581	5.483	5.521	50,381	5.4969	0.27%
2022-03-24	0	7.300	7.300	7.400	7.280	7.400	22,000	161,460	7.3391	5.506	5.506	5.581	5.491	5.581	29,168	5.5355	-1.35%
2022-03-23	0	7.400	7.320	7.460	7.260	7.400	30,000	218,360	7.2787	5.581	5.521	5.627	5.476	5.581	39,775	5.4899	0.00%
2022-03-22	0	7.400	7.400	7.430	7.180	7.400	116,000	845,400	7.2879	5.581	5.581	5.604	5.415	5.581	153,796	5.4969	1.65%
2022-03-21	0	7.280	7.280	7.350	7.280	7.290	16,066	117,068	7.2867	5.491	5.491	5.544	5.491	5.498	21,301	5.4960	0.00%
2022-03-18	0	7.280	7.230	7.400	-	-	0	0	-	5.491	5.453	5.581	-	-	0	-	0.55%
2022-03-17	0	7.240	7.230	7.370	7.200	7.240	88,000	634,800	7.2136	5.461	5.453	5.559	5.431	5.461	116,673	5.4409	1.26%
2022-03-16	0	7.150	7.080	7.150	7.030	7.170	56,000	397,480	7.0979	5.393	5.340	5.393	5.302	5.408	74,246	5.3535	1.85%
2022-03-15	0	7.020	7.020	7.310	7.020	7.350	62,000	444,740	7.1732	5.295	5.295	5.514	5.295	5.544	82,201	5.4104	-4.62%
2022-03-14	0	7.360	7.360	7.500	7.360	7.420	110,000	814,380	7.4035	5.551	5.551	5.657	5.551	5.597	145,841	5.5840	-0.54%
2022-03-11	0	7.400	7.400	7.520	7.370	7.370	2,000	14,740	7.3700	5.581	5.581	5.672	5.559	5.559	2,652	5.5588	-1.60%
2022-03-10	0	7.520	7.460	7.650	7.360	7.660	64,000	482,340	7.5366	5.672	5.627	5.770	5.551	5.778	84,853	5.6844	-1.44%
2022-03-09	0	7.630	7.300	7.630	-	-	0	0	-	5.755	5.506	5.755	-	-	0	-	-0.52%
2022-03-08	0	7.670	7.450	7.670	7.420	7.760	6,000	45,860	7.6433	5.785	5.619	5.785	5.597	5.853	7,955	5.7650	3.51%
2022-03-07	0	7.410	7.400	7.600	7.410	7.500	70,332	527,190	7.4957	5.589	5.581	5.732	5.589	5.657	93,248	5.6536	-1.20%
2022-03-04	0	7.500	7.500	7.570	7.490	7.530	28,023	210,777	7.5216	5.657	5.657	5.710	5.649	5.679	37,154	5.6731	-0.92%
2022-03-03	0	7.570	7.560	7.770	7.570	7.570	40,000	302,800	7.5700	5.710	5.702	5.860	5.710	5.710	53,033	5.7096	0.26%
2022-03-02	0	7.550	7.540	7.630	7.550	7.630	16,000	121,120	7.5700	5.695	5.687	5.755	5.695	5.755	21,213	5.7096	-1.05%
2022-03-01	0	7.630	7.630	7.750	7.620	7.700	74,020	565,912	7.6454	5.755	5.755	5.845	5.747	5.808	98,138	5.7665	-0.78%
2022-02-28	0	7.690	7.630	7.730	7.690	7.690	12,000	92,280	7.6900	5.800	5.755	5.830	5.800	5.800	15,910	5.8002	0.00%
2022-02-25	0	7.690	7.690	7.790	7.610	7.700	54,000	412,900	7.6463	5.800	5.800	5.876	5.740	5.808	71,595	5.7672	-0.26%
2022-02-24	0	7.710	7.700	7.780	7.710	7.710	10,000	77,100	7.7100	5.815	5.808	5.868	5.815	5.815	13,258	5.8152	-1.15%
2022-02-23	0	7.800	7.780	7.820	-	-	0	0	-	5.883	5.868	5.898	-	-	0	-	0.00%
2022-02-22	0	7.800	7.800	7.810	7.800	7.800	10,000	78,000	7.8000	5.883	5.883	5.891	5.883	5.883	13,258	5.8831	0.26%
2022-02-21	0	7.780	7.780	7.820	7.760	7.770	26,000	201,920	7.7662	5.868	5.868	5.898	5.853	5.860	34,471	5.8576	0.13%
2022-02-18	0	7.770	7.760	7.840	7.770	7.770	2,000	15,540	7.7700	5.860	5.853	5.913	5.860	5.860	2,652	5.8605	-0.13%
2022-02-17	0	7.780	7.780	7.850	7.780	7.800	52,000	404,980	7.7881	5.868	5.868	5.921	5.868	5.883	68,943	5.8741	-0.26%
2022-02-16	0	7.800	7.790	7.900	7.800	7.810	16,000	124,860	7.8038	5.883	5.876	5.959	5.883	5.891	21,213	5.8860	-0.13%
2022-02-15	0	7.810	7.810	7.880	7.810	7.860	74,000	580,160	7.8400	5.891	5.891	5.943	5.891	5.928	98,111	5.9133	-0.64%
2022-02-14	0	7.860	7.840	7.880	-	-	0	0	-	5.928	5.913	5.943	-	-	0	-	0.00%
2022-02-11	0	7.860	7.840	7.900	7.860	7.900	8,000	63,040	7.8800	5.928	5.913	5.959	5.928	5.959	10,607	5.9435	-0.25%
2022-02-10	0	7.880	7.820	7.940	7.880	7.940	22,313	176,125	7.8934	5.943	5.898	5.989	5.943	5.989	29,583	5.9536	-0.13%
2022-02-09	0	7.890	7.850	7.900	7.850	7.900	22,000	173,420	7.8827	5.951	5.921	5.959	5.921	5.959	29,168	5.9455	-0.13%
2022-02-08	0	7.900	7.800	7.900	7.850	7.900	30,000	235,900	7.8633	5.959	5.883	5.959	5.921	5.959	39,775	5.9309	0.64%
2022-02-07	0	7.850	7.850	7.890	7.850	7.930	26,000	204,640	7.8708	5.921	5.921	5.951	5.921	5.981	34,471	5.9365	0.00%
2022-02-04	0	7.850	7.810	7.900	-	-	0	0	-	5.921	5.891	5.959	-	-	0	-	0.00%
2022-01-31	0	7.850	7.800	7.910	7.850	7.850	10,000	78,500	7.8500	5.921	5.883	5.966	5.921	5.921	13,258	5.9208	0.64%
2022-01-28	0	7.800	7.770	7.810	7.770	7.880	72,000	565,120	7.8489	5.883	5.860	5.891	5.860	5.943	95,460	5.9200	0.00%
2022-01-27	0	7.800	7.780	7.870	7.750	7.870	123,333	964,590	7.8210	5.883	5.868	5.936	5.845	5.936	163,518	5.8990	-1.02%
2022-01-26	0	7.880	7.780	7.920	7.770	7.890	38,000	297,240	7.8221	5.943	5.868	5.974	5.860	5.951	50,381	5.8998	0.38%
2022-01-25	0	7.850	7.780	7.890	7.820	7.850	76,000	595,620	7.8371	5.921	5.868	5.951	5.898	5.921	100,763	5.9111	0.64%
2022-01-24	0	7.800	7.800	7.850	7.750	7.880	134,000	1,049,780	7.8342	5.883	5.883	5.921	5.845	5.943	177,661	5.9089	0.65%
2022-01-21	0	7.750	7.720	7.750	7.730	7.750	22,000	170,360	7.7436	5.845	5.823	5.845	5.830	5.845	29,168	5.8406	0.13%
2022-01-20	0	7.740	7.730	7.790	7.740	7.770	128,000	992,340	7.7527	5.838	5.830	5.876	5.838	5.860	169,706	5.8474	-0.26%
2022-01-19	0	7.760	7.760	7.830	7.750	7.840	56,000	436,040	7.7864	5.853	5.853	5.906	5.845	5.913	74,246	5.8729	-1.15%
2022-01-18	0	7.850	7.780	7.850	-	-	0	0	-	5.921	5.868	5.921	-	-	0	-	-0.13%
2022-01-17	0	7.860	7.760	7.860	7.800	7.860	16,000	124,920	7.8075	5.928	5.853	5.928	5.883	5.928	21,213	5.8888	0.00%
2022-01-14	0	7.860	7.760	7.860	-	-	0	0	-	5.928	5.853	5.928	-	-	0	-	0.00%
2022-01-13	0	7.860	7.790	7.930	-	-	0	0	-	5.928	5.876	5.981	-	-	0	-	0.00%
2022-01-12	0	7.860	7.810	7.860	7.800	7.880	14,000	109,840	7.8457	5.928	5.891	5.928	5.883	5.943	18,562	5.9176	1.29%
2022-01-11	0	7.760	7.760	7.880	7.760	7.760	4,000	31,040	7.7600	5.853	5.853	5.943	5.853	5.853	5,303	5.8530	-0.26%
2022-01-10	0	7.780	7.760	7.850	-	-	0	0	-	5.868	5.853	5.921	-	-	0	-	0.00%
2022-01-07	0	7.780	7.780	7.840	7.780	7.820	414,319	3,231,365	7.7992	5.868	5.868	5.913	5.868	5.898	549,315	5.8825	0.78%
2022-01-06	0	7.720	7.700	7.780	7.710	7.800	50,000	387,760	7.7552	5.823	5.808	5.868	5.815	5.883	66,291	5.8493	-2.15%
2022-01-05	0	7.890	7.710	7.900	-	-	0	0	-	5.951	5.815	5.959	-	-	0	-	0.00%
2022-01-04	0	7.890	7.780	7.890	-	-	0	0	-	5.951	5.868	5.951	-	-	0	-	-0.13%
2022-01-03	0	7.900	7.780	7.900	7.830	7.900	8,000	62,860	7.8575	5.959	5.868	5.959	5.906	5.959	10,607	5.9265	1.94%
2021-12-31	0	7.750	7.750	7.840	7.750	7.800	16,000	124,700	7.7938	5.845	5.845	5.913	5.845	5.883	21,213	5.8784	0.00%
2021-12-30	0	7.750	7.750	7.800	7.750	7.760	34,000	263,640	7.7541	5.845	5.845	5.883	5.845	5.853	45,078	5.8485	0.13%
2021-12-29	0	7.740	7.740	7.790	7.740	7.790	30,000	232,680	7.7560	5.838	5.838	5.876	5.838	5.876	39,775	5.8499	-0.26%
2021-12-28	0	7.760	7.740	7.790	-	-	0	0	-	5.853	5.838	5.876	-	-	0	-	0.00%
2021-12-24	0	7.760	7.760	7.830	-	-	0	0	-	5.853	5.853	5.906	-	-	0	-	0.26%
2021-12-23	0	7.740	7.730	7.820	7.720	7.800	8,000	62,120	7.7650	5.838	5.830	5.898	5.823	5.883	10,607	5.8567	-0.51%
2021-12-22	0	7.780	7.700	7.780	7.700	7.780	8,000	61,760	7.7200	5.868	5.808	5.868	5.808	5.868	10,607	5.8228	1.04%
2021-12-21	0	7.700	7.600	7.750	7.700	7.700	12,000	92,400	7.7000	5.808	5.732	5.845	5.808	5.808	15,910	5.8077	-0.13%
2021-12-20	0	7.710	7.710	7.820	7.700	7.720	506,000	3,901,120	7.7097	5.815	5.815	5.898	5.808	5.823	670,868	5.8150	0.00%
2021-12-17	0	7.710	7.710	7.810	7.710	7.710	8,000	61,680	7.7100	5.815	5.815	5.891	5.815	5.815	10,607	5.8152	-0.77%
2021-12-16	0	7.770	7.770	7.810	-	-	0	0	-	5.860	5.860	5.891	-	-	0	-	0.78%
2021-12-15	0	7.710	7.700	7.820	7.710	7.820	120,000	934,420	7.7868	5.815	5.808	5.898	5.815	5.898	159,099	5.8732	-1.03%
2021-12-14	0	7.790	7.730	7.790	7.700	7.800	14,000	108,820	7.7729	5.876	5.830	5.876	5.808	5.883	18,562	5.8627	-1.27%
2021-12-13	0	7.890	7.830	7.890	7.750	7.890	6,000	46,780	7.7967	5.951	5.906	5.951	5.845	5.951	7,955	5.8806	0.77%
2021-12-10	0	7.830	7.830	7.880	7.830	7.870	14,000	109,700	7.8357	5.906	5.906	5.943	5.906	5.936	18,562	5.9101	0.00%
2021-12-09	0	7.830	7.770	7.830	7.830	7.880	17,940	140,499	7.8316	5.906	5.860	5.906	5.906	5.943	23,785	5.9070	1.03%
2021-12-08	0	7.750	7.750	7.820	7.750	7.850	96,000	751,500	7.8281	5.845	5.845	5.898	5.845	5.921	127,279	5.9043	-0.39%
2021-12-07	0	7.780	7.720	7.830	7.700	7.780	144,317	1,117,568	7.7438	5.868	5.823	5.906	5.808	5.868	191,339	5.8408	1.04%
2021-12-06	0	7.700	7.700	7.740	7.700	7.710	102,000	785,480	7.7008	5.808	5.808	5.838	5.808	5.815	135,234	5.8083	-0.65%
2021-12-03	0	7.750	7.750	7.800	7.740	7.750	182,200	1,411,240	7.7456	5.845	5.845	5.883	5.838	5.845	241,566	5.8421	0.00%
2021-12-02	0	7.750	7.750	7.800	7.640	7.760	221,958	1,718,737	7.7435	5.845	5.845	5.883	5.762	5.853	294,278	5.8405	0.39%
2021-12-01	0	7.720	7.710	7.880	7.710	7.720	6,000	46,300	7.7167	5.823	5.815	5.943	5.815	5.823	7,955	5.8203	0.13%
2021-11-30	0	7.710	7.710	7.780	7.650	7.790	58,000	446,940	7.7059	5.815	5.815	5.868	5.770	5.876	76,898	5.8121	-1.15%
2021-11-29	0	7.800	7.710	7.800	7.800	7.800	2,000	15,600	7.8000	5.883	5.815	5.883	5.883	5.883	2,652	5.8831	0.00%
2021-11-26	0	7.800	7.740	7.800	7.800	7.890	96,000	748,980	7.8019	5.883	5.838	5.883	5.883	5.951	127,279	5.8845	-0.13%
2021-11-25	0	7.810	7.800	7.890	7.810	7.810	10,000	78,100	7.8100	5.891	5.883	5.951	5.891	5.891	13,258	5.8907	-0.13%
2021-11-24	0	7.820	7.820	7.890	7.720	7.820	84,000	654,640	7.7933	5.898	5.898	5.951	5.823	5.898	111,369	5.8781	-0.38%
2021-11-23	0	7.850	7.830	7.850	7.850	7.850	2,000	15,700	7.8500	5.921	5.906	5.921	5.921	5.921	2,652	5.9208	0.00%
2021-11-22	0	7.850	7.820	7.890	7.850	7.850	4,000	31,400	7.8500	5.921	5.898	5.951	5.921	5.921	5,303	5.9208	0.51%
2021-11-19	0	7.810	7.810	7.850	7.780	7.850	94,011	733,386	7.8011	5.891	5.891	5.921	5.868	5.921	124,642	5.8839	0.64%
2021-11-18	0	7.760	7.710	7.770	7.710	7.770	18,000	139,660	7.7589	5.853	5.815	5.860	5.815	5.860	23,865	5.8521	-0.51%
2021-11-17	0	7.800	7.800	7.900	-	-	0	0	-	5.883	5.883	5.959	-	-	0	-	0.52%
2021-11-16	0	7.760	7.750	7.900	7.760	7.940	34,000	265,720	7.8153	5.853	5.845	5.959	5.853	5.989	45,078	5.8947	-0.64%
2021-11-15	0	7.810	7.740	7.940	-	-	0	0	-	5.891	5.838	5.989	-	-	0	-	0.00%
2021-11-12	0	7.810	7.800	7.950	7.750	7.970	46,000	361,740	7.8639	5.891	5.883	5.996	5.845	6.011	60,988	5.9313	0.13%
2021-11-11	0	7.800	7.780	7.890	7.640	7.890	128,000	998,020	7.7970	5.883	5.868	5.951	5.762	5.951	169,706	5.8809	-1.02%
2021-11-10	0	7.880	7.880	8.010	7.610	7.910	48,000	373,300	7.7771	5.943	5.943	6.042	5.740	5.966	63,640	5.8658	-0.25%
2021-11-09	0	7.900	7.900	8.030	7.880	8.050	104,000	825,460	7.9371	5.959	5.959	6.057	5.943	6.072	137,886	5.9865	-0.38%
2021-11-08	0	7.930	7.930	8.000	7.900	8.050	40,000	318,960	7.9740	5.981	5.981	6.034	5.959	6.072	53,033	6.0144	-0.25%
2021-11-05	0	7.950	7.880	7.950	7.500	7.960	48,375	380,601	7.8677	5.996	5.943	5.996	5.657	6.004	64,137	5.9342	-0.87%
2021-11-04	0	8.020	8.020	8.150	8.010	8.040	60,000	481,720	8.0287	6.049	6.049	6.147	6.042	6.064	79,550	6.0556	-0.25%
2021-11-03	0	8.040	7.980	8.040	-	-	0	0	-	6.064	6.019	6.064	-	-	0	-	0.00%
2021-11-02	0	8.040	7.980	8.100	7.900	8.040	46,000	367,660	7.9926	6.064	6.019	6.109	5.959	6.064	60,988	6.0284	-0.74%
2021-11-01	0	8.100	7.920	8.100	-	-	0	0	-	6.109	5.974	6.109	-	-	0	-	0.00%
2021-10-29	0	8.100	7.920	8.100	-	-	0	0	-	6.109	5.974	6.109	-	-	0	-	0.00%
2021-10-28	0	8.100	7.920	8.160	-	-	0	0	-	6.109	5.974	6.155	-	-	0	-	0.00%
2021-10-27	0	8.100	7.940	8.100	-	-	440	3,471	7.8886	6.109	5.989	6.109	-	-	583	5.9500	0.00%
2021-10-26	0	8.100	8.020	8.160	-	-	0	0	-	6.109	6.049	6.155	-	-	0	-	0.00%
2021-10-25	0	8.100	8.100	8.180	8.100	8.160	44,000	358,120	8.1391	6.109	6.109	6.170	6.109	6.155	58,336	6.1389	0.25%
2021-10-22	0	8.080	7.980	8.080	7.800	8.080	38,000	301,760	7.9411	6.094	6.019	6.094	5.883	6.094	50,381	5.9895	1.00%
2021-10-21	0	8.000	8.000	8.180	8.000	8.000	10,000	80,000	8.0000	6.034	6.034	6.170	6.034	6.034	13,258	6.0340	0.00%
2021-10-20	0	8.000	8.000	8.100	7.980	8.000	68,000	543,780	7.9968	6.034	6.034	6.109	6.019	6.034	90,156	6.0315	1.27%
2021-10-19	0	7.900	7.900	7.950	7.820	7.900	83,888	661,764	7.8887	5.959	5.959	5.996	5.898	5.959	111,221	5.9500	0.00%
2021-10-18	0	7.900	7.880	7.940	7.880	7.900	32,000	252,760	7.8988	5.959	5.943	5.989	5.943	5.959	42,426	5.9576	0.00%
2021-10-15	0	7.900	7.900	7.920	7.800	7.900	78,000	616,000	7.8974	5.959	5.959	5.974	5.883	5.959	103,414	5.9566	0.00%
2021-10-12	0	7.900	7.820	7.900	7.900	7.900	10,000	79,000	7.9000	5.959	5.898	5.959	5.959	5.959	13,258	5.9585	0.00%
2021-10-11	0	7.900	7.760	7.900	-	-	0	0	-	5.959	5.853	5.959	-	-	0	-	-0.25%
2021-10-08	0	7.920	7.850	7.920	7.920	7.990	54,000	428,620	7.9374	5.974	5.921	5.974	5.974	6.026	71,595	5.9868	0.25%
2021-10-07	0	7.900	7.850	7.900	7.900	7.900	8,000	63,200	7.9000	5.959	5.921	5.959	5.959	5.959	10,607	5.9585	0.64%
2021-10-06	0	7.850	7.780	7.850	7.780	7.850	30,000	234,520	7.8173	5.921	5.868	5.921	5.868	5.921	39,775	5.8962	0.90%
2021-10-05	0	7.780	7.780	7.850	7.780	7.780	50,000	389,000	7.7800	5.868	5.868	5.921	5.868	5.868	66,291	5.8680	0.65%
2021-10-04	0	7.730	7.680	7.780	7.630	7.730	12,000	92,200	7.6833	5.830	5.793	5.868	5.755	5.830	15,910	5.7951	0.65%
2021-09-30	0	7.680	7.680	7.960	7.680	7.690	8,000	61,460	7.6825	5.793	5.793	6.004	5.793	5.800	10,607	5.7945	0.00%
2021-09-29	0	7.680	7.680	7.770	7.670	7.680	24,000	184,240	7.6767	5.793	5.793	5.860	5.785	5.793	31,820	5.7901	-0.39%
2021-09-28	0	7.710	7.700	7.840	7.680	7.720	58,000	446,340	7.6955	5.815	5.808	5.913	5.793	5.823	76,898	5.8043	-0.13%
2021-09-27	0	7.720	7.720	7.800	7.680	7.720	16,000	123,120	7.6950	5.823	5.823	5.883	5.793	5.823	21,213	5.8039	0.26%
2021-09-24	0	7.700	7.700	7.770	7.700	7.700	4,000	30,800	7.7000	5.808	5.808	5.860	5.808	5.808	5,303	5.8077	-1.03%
2021-09-23	0	7.780	7.700	7.800	7.780	7.800	12,000	93,420	7.7850	5.868	5.808	5.883	5.868	5.883	15,910	5.8718	-0.89%
2021-09-21	0	7.850	7.670	7.990	7.700	7.850	16,000	123,800	7.7375	5.921	5.785	6.026	5.808	5.921	21,213	5.8360	3.02%
2021-09-20	0	7.620	7.620	7.800	7.550	7.700	281,840	2,144,184	7.6078	5.747	5.747	5.883	5.695	5.808	373,671	5.7382	-2.31%
2021-09-17	0	7.800	7.800	7.900	7.800	7.880	137,000	1,070,280	7.8123	5.883	5.883	5.959	5.883	5.943	181,638	5.8924	0.00%
2021-09-16	0	7.800	7.800	7.900	7.800	7.850	184,000	1,437,600	7.8130	5.883	5.883	5.959	5.883	5.921	243,952	5.8930	-1.76%
2021-09-15	0	7.940	7.880	7.960	7.800	7.940	36,000	281,920	7.8311	5.989	5.943	6.004	5.883	5.989	47,730	5.9066	0.00%
2021-09-14	0	7.940	7.900	7.940	7.960	8.000	10,000	79,760	7.9760	5.989	5.959	5.989	6.004	6.034	13,258	6.0159	-0.75%
2021-09-13	0	8.000	7.960	8.050	8.000	8.000	10,000	80,000	8.0000	6.034	6.004	6.072	6.034	6.034	13,258	6.0340	-0.62%
2021-09-10	0	8.050	8.000	8.050	8.000	8.050	8,000	64,100	8.0125	6.072	6.034	6.072	6.034	6.072	10,607	6.0434	0.63%
2021-09-09	0	8.000	7.960	8.050	8.000	8.100	30,000	242,000	8.0667	6.034	6.004	6.072	6.034	6.109	39,775	6.0843	-1.23%
2021-09-08	0	8.100	8.000	8.100	7.990	8.100	112,000	900,820	8.0430	6.109	6.034	6.109	6.026	6.109	148,493	6.0664	0.00%
2021-09-07	0	8.100	7.970	8.100	8.100	8.100	8,000	64,800	8.1000	6.109	6.011	6.109	6.109	6.109	10,607	6.1094	0.00%
2021-09-06	0	8.100	8.000	8.100	8.100	8.100	2,000	16,200	8.1000	6.109	6.034	6.109	6.109	6.109	2,652	6.1094	0.00%
2021-09-03	0	8.100	8.050	8.100	8.000	8.180	8,000	64,560	8.0700	6.109	6.072	6.109	6.034	6.170	10,607	6.0868	-0.86%
2021-09-02	0	8.170	8.020	8.180	8.070	8.180	22,000	177,760	8.0800	6.162	6.049	6.170	6.087	6.170	29,168	6.0943	1.24%
2021-09-01	0	8.070	8.070	8.200	-	-	0	0	-	6.087	6.087	6.185	-	-	0	-	0.50%
2021-08-31	0	8.030	8.020	8.130	8.030	8.080	46,000	371,160	8.0687	6.057	6.049	6.132	6.057	6.094	60,988	6.0858	-0.86%
2021-08-30	0	8.100	8.070	8.100	8.090	8.100	22,000	178,160	8.0982	6.109	6.087	6.109	6.102	6.109	29,168	6.1080	-0.12%
2021-08-27	0	8.110	8.080	8.200	-	-	0	0	-	6.117	6.094	6.185	-	-	0	-	1.12%
2021-08-26	0	8.200	8.200	8.300	8.150	8.440	82,000	687,160	8.3800	6.049	6.049	6.123	6.012	6.226	111,158	6.1818	-1.91%
2021-08-25	0	8.360	8.360	8.370	8.350	8.360	12,000	100,240	8.3533	6.167	6.167	6.174	6.160	6.167	16,267	6.1622	0.48%
2021-08-24	0	8.320	8.200	8.350	8.240	8.330	36,000	297,180	8.2550	6.138	6.049	6.160	6.079	6.145	48,801	6.0896	1.46%
2021-08-23	0	8.200	8.150	8.220	8.180	8.220	202,000	1,656,180	8.1989	6.049	6.012	6.064	6.034	6.064	273,828	6.0483	0.61%
2021-08-20	0	8.150	8.100	8.200	8.130	8.180	458,000	3,732,460	8.1495	6.012	5.975	6.049	5.997	6.034	620,857	6.0118	0.12%
2021-08-19	0	8.140	8.110	8.140	8.120	8.160	58,000	472,560	8.1476	6.005	5.983	6.005	5.990	6.020	78,624	6.0104	-1.33%
2021-08-18	0	8.250	8.190	8.250	8.110	8.250	68,000	557,400	8.1971	6.086	6.042	6.086	5.983	6.086	92,180	6.0469	1.23%
2021-08-17	0	8.150	8.120	8.150	8.150	8.200	80,000	653,480	8.1685	6.012	5.990	6.012	6.012	6.049	108,447	6.0258	0.12%
2021-08-16	0	8.140	8.140	8.200	8.120	8.200	36,000	292,940	8.1372	6.005	6.005	6.049	5.990	6.049	48,801	6.0027	-0.73%
2021-08-13	0	8.200	8.200	8.220	8.180	8.200	138,000	1,131,200	8.1971	6.049	6.049	6.064	6.034	6.049	187,070	6.0469	0.61%
2021-08-12	0	8.150	8.110	8.190	8.100	8.200	34,000	277,600	8.1647	6.012	5.983	6.042	5.975	6.049	46,090	6.0230	-0.37%
2021-08-11	0	8.180	8.150	8.200	8.120	8.180	64,000	521,120	8.1425	6.034	6.012	6.049	5.990	6.034	86,757	6.0066	0.00%
2021-08-10	0	8.180	8.180	8.250	8.080	8.190	199,000	1,617,800	8.1296	6.034	6.034	6.086	5.961	6.042	269,761	5.9972	0.37%
2021-08-09	0	8.150	8.150	8.180	8.100	8.150	36,517	296,326	8.1147	6.012	6.012	6.034	5.975	6.012	49,502	5.9862	0.00%
2021-08-06	0	8.150	8.130	8.150	8.080	8.150	160,369	1,304,108	8.1319	6.012	5.997	6.012	5.961	6.012	217,394	5.9988	0.74%
2021-08-05	0	8.090	7.910	8.150	8.150	8.150	4,000	32,600	8.1500	5.968	5.835	6.012	6.012	6.012	5,422	6.0122	0.25%
2021-08-04	0	8.070	8.070	8.200	8.000	8.070	38,000	305,800	8.0474	5.953	5.953	6.049	5.902	5.953	51,512	5.9365	0.87%
2021-08-03	0	8.000	7.960	8.120	8.000	8.000	10,000	80,000	8.0000	5.902	5.872	5.990	5.902	5.902	13,556	5.9015	0.00%
2021-08-02	0	8.000	7.900	8.200	7.900	8.000	14,000	111,800	7.9857	5.902	5.828	6.049	5.828	5.902	18,978	5.8910	0.50%
2021-07-30	0	7.960	7.960	8.090	7.940	7.950	8,000	63,560	7.9450	5.872	5.872	5.968	5.857	5.865	10,845	5.8609	-1.73%
2021-07-29	0	8.100	8.090	8.100	8.090	8.100	21,463	173,713	8.0936	5.975	5.968	5.975	5.968	5.975	29,095	5.9706	0.12%
2021-07-28	0	8.090	8.000	8.100	7.800	8.120	64,000	507,260	7.9259	5.968	5.902	5.975	5.754	5.990	86,757	5.8469	-0.12%
2021-07-27	0	8.100	8.080	8.120	8.100	8.150	166,000	1,350,280	8.1342	5.975	5.961	5.990	5.975	6.012	225,027	6.0005	0.00%
2021-07-26	0	8.100	8.100	8.200	8.100	8.200	52,000	423,740	8.1488	5.975	5.975	6.049	5.975	6.049	70,490	6.0113	-1.94%
2021-07-23	0	8.260	8.180	8.260	-	-	1,000	8,120	8.1200	6.093	6.034	6.093	-	-	1,356	5.9900	-0.24%
2021-07-22	0	8.280	8.190	8.280	8.200	8.280	28,000	230,800	8.2429	6.108	6.042	6.108	6.049	6.108	37,956	6.0807	1.22%
2021-07-21	0	8.180	8.180	8.200	8.180	8.200	26,000	213,160	8.1985	6.034	6.034	6.049	6.034	6.049	35,245	6.0479	-0.24%
2021-07-20	0	8.200	8.200	8.280	8.200	8.210	32,000	262,520	8.2038	6.049	6.049	6.108	6.049	6.056	43,379	6.0518	-0.12%
2021-07-19	0	8.210	8.210	8.270	8.210	8.260	26,000	214,340	8.2438	6.056	6.056	6.101	6.056	6.093	35,245	6.0814	-0.97%
2021-07-16	0	8.290	8.210	8.300	8.290	8.290	2,000	16,580	8.2900	6.115	6.056	6.123	6.115	6.115	2,711	6.1154	0.36%
2021-07-15	0	8.260	8.210	8.260	8.200	8.280	30,000	246,860	8.2287	6.093	6.056	6.093	6.049	6.108	40,667	6.0702	0.73%
2021-07-14	0	8.200	8.200	8.220	8.150	8.200	10,000	81,800	8.1800	6.049	6.049	6.064	6.012	6.049	13,556	6.0343	0.00%
2021-07-13	0	8.200	8.200	8.260	8.200	8.200	20,000	164,000	8.2000	6.049	6.049	6.093	6.049	6.049	27,112	6.0491	-0.24%
2021-07-12	0	8.220	8.160	8.220	8.150	8.240	44,000	361,900	8.2250	6.064	6.020	6.064	6.012	6.079	59,646	6.0675	0.24%
2021-07-09	0	8.200	8.130	8.200	8.150	8.200	56,000	457,980	8.1782	6.049	5.997	6.049	6.012	6.049	75,913	6.0330	-0.49%
2021-07-08	0	8.240	8.140	8.240	8.200	8.260	50,362	414,250	8.2254	6.079	6.005	6.079	6.049	6.093	68,270	6.0678	0.00%
2021-07-07	0	8.240	8.240	8.250	8.220	8.260	32,000	263,880	8.2463	6.079	6.079	6.086	6.064	6.093	43,379	6.0832	0.24%
2021-07-06	0	8.220	8.210	8.260	8.220	8.280	70,000	575,520	8.2217	6.064	6.056	6.093	6.064	6.108	94,891	6.0651	-0.36%
2021-07-05	0	8.250	8.250	8.300	8.210	8.300	82,000	676,180	8.2461	6.086	6.086	6.123	6.056	6.123	111,158	6.0831	-0.12%
2021-07-02	0	8.260	8.260	8.300	8.220	8.260	155,000	1,279,790	8.2567	6.093	6.093	6.123	6.064	6.093	210,115	6.0909	-0.96%
2021-06-30	0	8.340	8.330	8.340	8.250	8.380	230,000	1,912,220	8.3140	6.152	6.145	6.152	6.086	6.182	311,784	6.1332	0.36%
2021-06-29	0	8.310	8.270	8.310	8.250	8.310	26,000	214,940	8.2669	6.130	6.101	6.130	6.086	6.130	35,245	6.0984	0.48%
2021-06-28	0	8.270	8.260	8.340	8.270	8.270	2,000	16,540	8.2700	6.101	6.093	6.152	6.101	6.101	2,711	6.1007	-0.96%
2021-06-25	0	8.350	8.350	8.390	8.320	8.350	196,000	1,634,440	8.3390	6.160	6.160	6.189	6.138	6.160	265,694	6.1516	-0.48%
2021-06-24	0	8.390	8.300	8.390	8.250	8.390	12,000	100,100	8.3417	6.189	6.123	6.189	6.086	6.189	16,267	6.1536	0.00%
2021-06-23	0	8.390	8.230	8.390	8.390	8.390	4,000	33,560	8.3900	6.189	6.071	6.189	6.189	6.189	5,422	6.1892	0.24%
2021-06-22	0	8.370	8.300	8.390	8.210	8.370	48,000	398,700	8.3063	6.174	6.123	6.189	6.056	6.174	65,068	6.1274	1.09%
2021-06-21	0	8.280	8.280	8.340	8.280	8.350	4,400	36,540	8.3045	6.108	6.108	6.152	6.108	6.160	5,965	6.1262	-0.84%
2021-06-18	0	8.350	8.320	8.390	8.350	8.350	18,000	150,300	8.3500	6.160	6.138	6.189	6.160	6.160	24,400	6.1597	-0.71%
2021-06-17	0	8.410	8.360	8.410	8.360	8.420	40,000	335,760	8.3940	6.204	6.167	6.204	6.167	6.211	54,223	6.1922	0.48%
2021-06-16	0	8.370	8.300	8.380	8.330	8.370	10,330	86,246	8.3491	6.174	6.123	6.182	6.145	6.174	14,003	6.1590	0.97%
2021-06-15	0	8.290	8.290	8.350	8.280	8.330	118,000	979,080	8.2973	6.115	6.115	6.160	6.108	6.145	159,959	6.1208	0.12%
2021-06-11	0	8.280	8.230	8.280	8.270	8.280	6,000	49,640	8.2733	6.108	6.071	6.108	6.101	6.108	8,133	6.1032	0.24%
2021-06-10	0	8.260	8.220	8.270	8.210	8.260	48,000	394,620	8.2213	6.093	6.064	6.101	6.056	6.093	65,068	6.0647	0.36%
2021-06-09	0	8.230	8.230	8.240	8.200	8.240	304,000	2,497,260	8.2147	6.071	6.071	6.079	6.049	6.079	412,097	6.0599	-0.36%
2021-06-08	0	8.260	8.260	8.270	8.240	8.260	24,000	198,020	8.2508	6.093	6.093	6.101	6.079	6.093	32,534	6.0866	0.12%
2021-06-07	0	8.250	8.240	8.260	8.250	8.270	60,361	498,265	8.2548	6.086	6.079	6.093	6.086	6.101	81,824	6.0894	-0.24%
2021-06-04	0	8.270	8.220	8.290	8.270	8.270	35,100	290,260	8.2695	6.101	6.064	6.115	6.101	6.101	47,581	6.1003	0.00%
2021-06-03	0	8.270	8.220	8.290	8.270	8.290	26,000	215,500	8.2885	6.101	6.064	6.115	6.101	6.115	35,245	6.1143	-0.24%
2021-06-02	0	8.290	8.250	8.290	8.290	8.330	50,660	420,658	8.3036	6.115	6.086	6.115	6.115	6.145	68,674	6.1254	-0.72%
2021-06-01	0	8.350	8.250	8.350	8.200	8.360	54,000	447,600	8.2889	6.160	6.086	6.160	6.049	6.167	73,201	6.1146	-0.12%
2021-05-31	0	8.360	8.340	8.380	8.290	8.380	50,000	416,980	8.3396	6.167	6.152	6.182	6.115	6.182	67,779	6.1520	-0.24%
2021-05-28	0	8.380	8.260	8.380	8.240	8.390	54,000	450,060	8.3344	6.182	6.093	6.182	6.079	6.189	73,201	6.1482	1.21%
2021-05-27	0	8.280	8.280	8.390	8.260	8.400	82,000	682,640	8.3249	6.108	6.108	6.189	6.093	6.197	111,158	6.1412	-1.19%
2021-05-26	0	8.380	8.360	8.450	8.380	8.400	26,000	218,220	8.3931	6.182	6.167	6.233	6.182	6.197	35,245	6.1915	-0.24%
2021-05-25	0	8.400	8.400	8.450	8.380	8.430	22,000	184,800	8.4000	6.197	6.197	6.233	6.182	6.219	29,823	6.1966	-0.36%
2021-05-24	0	8.430	8.400	8.440	8.310	8.500	122,000	1,026,420	8.4133	6.219	6.197	6.226	6.130	6.270	165,381	6.2064	1.44%
2021-05-21	0	8.560	8.520	8.560	8.500	8.560	112,000	956,360	8.5389	6.130	6.102	6.130	6.087	6.130	156,393	6.1151	1.30%
2021-05-20	0	8.450	8.450	8.480	8.400	8.540	442,000	3,744,360	8.4714	6.051	6.051	6.073	6.016	6.116	617,193	6.0668	2.05%
2021-05-18	0	8.280	8.260	8.300	8.260	8.300	14,000	116,040	8.2886	5.930	5.915	5.944	5.915	5.944	19,549	5.9358	0.85%
2021-05-17	0	8.210	8.180	8.290	8.210	8.300	22,000	181,480	8.2491	5.880	5.858	5.937	5.880	5.944	30,720	5.9075	-0.12%
2021-05-14	0	8.220	8.210	8.250	8.110	8.280	22,000	179,920	8.1782	5.887	5.880	5.908	5.808	5.930	30,720	5.8568	0.24%
2021-05-13	0	8.200	8.200	8.250	8.200	8.300	32,000	263,400	8.2313	5.872	5.872	5.908	5.872	5.944	44,684	5.8948	-1.20%
2021-05-12	0	8.300	8.300	8.350	8.250	8.380	54,000	449,840	8.3304	5.944	5.944	5.980	5.908	6.001	75,404	5.9658	-0.72%
2021-05-11	0	8.360	8.360	8.470	8.300	8.360	26,000	216,160	8.3138	5.987	5.987	6.066	5.944	5.987	36,305	5.9539	-1.65%
2021-05-10	0	8.500	8.420	8.520	8.320	8.500	184,000	1,554,400	8.4478	6.087	6.030	6.102	5.958	6.087	256,931	6.0499	2.16%
2021-05-07	0	8.320	8.250	8.320	8.250	8.490	160,356	1,335,306	8.3271	5.958	5.908	5.958	5.908	6.080	223,915	5.9634	1.22%
2021-05-06	0	8.220	8.220	8.250	8.100	8.670	542,000	4,492,560	8.2889	5.887	5.887	5.908	5.801	6.209	756,830	5.9360	1.73%
2021-05-05	0	8.080	8.000	8.080	8.000	8.080	8,000	64,240	8.0300	5.786	5.729	5.786	5.729	5.786	11,171	5.7506	1.00%
2021-05-04	0	8.000	8.000	8.070	8.000	8.050	180,000	1,443,200	8.0178	5.729	5.729	5.779	5.729	5.765	251,346	5.7419	-0.25%
2021-05-03	0	8.020	8.000	8.040	7.990	8.040	44,000	352,300	8.0068	5.743	5.729	5.758	5.722	5.758	61,440	5.7340	0.25%
2021-04-30	0	8.000	8.000	8.020	7.960	8.040	266,000	2,129,140	8.0043	5.729	5.729	5.743	5.701	5.758	371,433	5.7322	-0.25%
2021-04-29	0	8.020	7.950	8.020	7.900	8.020	34,000	270,260	7.9488	5.743	5.693	5.743	5.658	5.743	47,476	5.6925	0.50%
2021-04-28	0	7.980	7.980	8.000	7.960	8.010	396,000	3,163,160	7.9878	5.715	5.715	5.729	5.701	5.736	552,960	5.7204	0.00%
2021-04-27	0	7.980	7.960	7.980	7.930	7.980	128,000	1,018,020	7.9533	5.715	5.701	5.715	5.679	5.715	178,735	5.6957	0.63%
2021-04-26	0	7.930	7.910	7.950	7.880	7.960	38,000	301,160	7.9253	5.679	5.665	5.693	5.643	5.701	53,062	5.6756	0.38%
2021-04-23	0	7.900	7.900	7.920	7.780	7.950	664,000	5,247,000	7.9021	5.658	5.658	5.672	5.572	5.693	927,186	5.6591	0.51%
2021-04-22	0	7.860	7.820	7.870	7.810	7.870	44,000	345,340	7.8486	5.629	5.600	5.636	5.593	5.636	61,440	5.6208	0.64%
2021-04-21	0	7.810	7.810	7.860	7.810	7.900	14,000	109,800	7.8429	5.593	5.593	5.629	5.593	5.658	19,549	5.6166	-1.26%
2021-04-20	0	7.910	7.900	7.930	7.800	7.940	134,000	1,052,420	7.8539	5.665	5.658	5.679	5.586	5.686	187,113	5.6245	1.93%
2021-04-19	0	7.760	7.710	7.900	7.710	7.850	83,000	646,680	7.7913	5.557	5.521	5.658	5.521	5.622	115,898	5.5797	0.26%
2021-04-16	0	7.740	7.710	7.760	7.620	7.750	140,000	1,078,540	7.7039	5.543	5.521	5.557	5.457	5.550	195,491	5.5171	1.71%
2021-04-15	0	7.610	7.610	7.680	7.610	7.700	118,000	904,160	7.6624	5.450	5.450	5.500	5.450	5.514	164,771	5.4874	0.13%
2021-04-14	0	7.600	7.580	7.600	7.520	7.640	192,000	1,457,680	7.5921	5.443	5.428	5.443	5.385	5.471	268,102	5.4370	1.33%
2021-04-13	0	7.500	7.440	7.500	7.480	7.500	20,000	149,760	7.4880	5.371	5.328	5.371	5.357	5.371	27,927	5.3625	0.81%
2021-04-12	0	7.440	7.430	7.450	7.400	7.450	108,401	805,467	7.4304	5.328	5.321	5.335	5.299	5.335	151,367	5.3213	0.54%
2021-04-09	0	7.400	7.400	7.430	7.400	7.430	50,000	370,600	7.4120	5.299	5.299	5.321	5.299	5.321	69,818	5.3081	-0.40%
2021-04-08	0	7.430	7.400	7.430	7.430	7.450	76,000	564,720	7.4305	5.321	5.299	5.321	5.321	5.335	106,124	5.3213	0.41%
2021-04-07	0	7.400	7.400	7.430	7.400	7.430	179,745	1,330,333	7.4012	5.299	5.299	5.321	5.299	5.321	250,990	5.3004	0.27%
2021-04-01	0	7.380	7.380	7.400	7.380	7.410	160,000	1,183,860	7.3991	5.285	5.285	5.299	5.285	5.307	223,418	5.2988	0.14%
2021-03-31	0	7.370	7.270	7.370	7.280	7.400	174,000	1,278,660	7.3486	5.278	5.206	5.278	5.214	5.299	242,967	5.2627	0.41%
2021-03-30	0	7.340	7.260	7.350	7.230	7.340	48,000	349,080	7.2725	5.257	5.199	5.264	5.178	5.257	67,026	5.2082	1.80%
2021-03-29	0	7.210	7.210	7.290	7.200	7.300	147,000	1,061,160	7.2188	5.163	5.163	5.221	5.156	5.228	205,266	5.1697	-0.55%
2021-03-26	0	7.250	7.250	7.300	7.240	7.310	32,000	232,780	7.2744	5.192	5.192	5.228	5.185	5.235	44,684	5.2095	-0.41%
2021-03-25	0	7.280	7.270	7.280	7.200	7.290	52,667	383,035	7.2728	5.214	5.206	5.214	5.156	5.221	73,542	5.2084	-0.14%
2021-03-24	0	7.290	7.290	7.350	7.280	7.350	26,000	190,960	7.3446	5.221	5.221	5.264	5.214	5.264	36,305	5.2598	-1.22%
2021-03-23	0	7.380	7.370	7.380	7.360	7.420	152,000	1,120,760	7.3734	5.285	5.278	5.285	5.271	5.314	212,247	5.2804	-1.34%
2021-03-22	0	7.480	7.460	7.480	7.480	7.500	80,040	599,094	7.4849	5.357	5.342	5.357	5.357	5.371	111,765	5.3603	0.13%
2021-03-19	0	7.470	7.400	7.470	7.410	7.470	10,000	74,480	7.4480	5.350	5.299	5.350	5.307	5.350	13,964	5.3338	0.40%
2021-03-18	0	7.440	7.440	7.460	7.430	7.470	8,000	59,540	7.4425	5.328	5.328	5.342	5.321	5.350	11,171	5.3299	0.13%
2021-03-17	0	7.430	7.420	7.440	7.400	7.440	24,000	177,840	7.4100	5.321	5.314	5.328	5.299	5.328	33,513	5.3066	0.27%
2021-03-16	0	7.410	7.400	7.490	7.410	7.460	81,519	607,195	7.4485	5.307	5.299	5.364	5.307	5.342	113,830	5.3342	-0.54%
2021-03-15	0	7.450	7.390	7.500	7.370	7.510	66,000	490,580	7.4330	5.335	5.292	5.371	5.278	5.378	92,160	5.3231	0.54%
2021-03-12	0	7.410	7.410	7.500	7.400	7.550	168,000	1,251,200	7.4476	5.307	5.307	5.371	5.299	5.407	234,589	5.3336	-2.50%
2021-03-11	0	7.600	7.420	7.600	7.400	7.660	120,000	894,300	7.4525	5.443	5.314	5.443	5.299	5.486	167,564	5.3371	2.29%
2021-03-10	0	7.430	7.420	7.430	7.430	7.480	40,000	297,640	7.4410	5.321	5.314	5.321	5.321	5.357	55,855	5.3288	0.13%
2021-03-09	0	7.420	7.410	7.460	7.400	7.580	50,000	372,400	7.4480	5.314	5.307	5.342	5.299	5.428	69,818	5.3338	0.82%
2021-03-08	0	7.360	7.300	7.360	7.320	7.400	54,000	398,340	7.3767	5.271	5.228	5.271	5.242	5.299	75,404	5.2828	-0.41%
2021-03-05	0	7.390	7.330	7.450	7.280	7.390	156,410	1,143,688	7.3121	5.292	5.249	5.335	5.214	5.292	218,405	5.2365	0.96%
2021-03-04	0	7.320	7.300	7.330	7.320	7.350	46,000	337,420	7.3352	5.242	5.228	5.249	5.242	5.264	64,233	5.2531	-0.95%
2021-03-03	0	7.390	7.380	7.450	7.340	7.400	166,000	1,227,600	7.3952	5.292	5.285	5.335	5.257	5.299	231,797	5.2960	-1.20%
2021-03-02	0	7.480	7.430	7.500	7.430	7.480	26,000	193,800	7.4538	5.357	5.321	5.371	5.321	5.357	36,305	5.3380	0.40%
2021-03-01	0	7.450	7.380	7.500	7.350	7.630	72,000	542,960	7.5411	5.335	5.285	5.371	5.264	5.464	100,538	5.4005	-1.84%
2021-02-26	0	7.590	7.580	7.620	7.560	7.640	120,000	911,740	7.5978	5.436	5.428	5.457	5.414	5.471	167,564	5.4412	-2.44%
2021-02-25	0	7.780	7.660	7.780	7.530	7.900	1,201,630	9,057,945	7.5380	5.572	5.486	5.572	5.393	5.658	1,677,914	5.3983	3.32%
2021-02-24	0	7.530	7.530	7.620	7.530	7.650	38,000	288,560	7.5937	5.393	5.393	5.457	5.393	5.479	53,062	5.4382	-0.13%
2021-02-23	0	7.540	7.480	7.550	7.500	7.550	106,000	796,640	7.5155	5.400	5.357	5.407	5.371	5.407	148,015	5.3822	0.94%
2021-02-22	0	7.470	7.400	7.470	7.400	7.480	113,200	841,624	7.4348	5.350	5.299	5.350	5.299	5.357	158,068	5.3244	2.05%
2021-02-19	0	7.320	7.320	7.340	7.300	7.340	110,000	805,920	7.3265	5.242	5.242	5.257	5.228	5.257	153,600	5.2469	0.27%
2021-02-18	0	7.300	7.300	7.320	7.300	7.320	70,000	511,080	7.3011	5.228	5.228	5.242	5.228	5.242	97,746	5.2287	0.27%
2021-02-17	0	7.280	7.280	7.300	7.250	7.300	52,000	378,720	7.2831	5.214	5.214	5.228	5.192	5.228	72,611	5.2157	-0.14%
2021-02-16	0	7.290	7.220	7.360	7.140	7.290	200,000	1,448,140	7.2407	5.221	5.171	5.271	5.113	5.221	279,273	5.1854	1.39%
2021-02-11	0	7.190	7.190	7.280	7.180	7.250	18,000	129,500	7.1944	5.149	5.149	5.214	5.142	5.192	25,135	5.1523	-0.69%
2021-02-10	0	7.240	7.220	7.250	7.180	7.240	144,000	1,036,940	7.2010	5.185	5.171	5.192	5.142	5.185	201,077	5.1569	0.56%
2021-02-09	0	7.200	7.200	7.210	7.200	7.200	10,000	72,000	7.2000	5.156	5.156	5.163	5.156	5.156	13,964	5.1562	-0.14%
2021-02-08	0	7.210	7.210	7.220	7.200	7.220	42,000	302,700	7.2071	5.163	5.163	5.171	5.156	5.171	58,647	5.1614	0.84%
2021-02-05	0	7.150	7.120	7.240	7.100	7.150	58,269	415,263	7.1267	5.120	5.099	5.185	5.085	5.120	81,365	5.1037	0.00%
2021-02-04	0	7.150	7.090	7.200	7.060	7.150	32,000	228,520	7.1413	5.120	5.077	5.156	5.056	5.120	44,684	5.1142	-1.38%
2021-02-03	0	7.250	7.160	7.250	7.200	7.250	52,000	374,980	7.2112	5.192	5.128	5.192	5.156	5.192	72,611	5.1642	1.40%
2021-02-02	0	7.150	7.150	7.160	7.100	7.150	32,000	228,520	7.1413	5.120	5.120	5.128	5.085	5.120	44,684	5.1142	0.85%
2021-02-01	0	7.090	7.070	7.090	7.090	7.100	44,002	312,014	7.0909	5.077	5.063	5.077	5.077	5.085	61,443	5.0781	0.00%
2021-01-29	0	7.090	7.080	7.090	7.060	7.100	36,000	255,200	7.0889	5.077	5.070	5.077	5.056	5.085	50,269	5.0767	-0.28%
2021-01-28	0	7.110	7.110	7.120	7.060	7.150	114,000	810,700	7.1114	5.092	5.092	5.099	5.056	5.120	159,186	5.0928	0.28%
2021-01-27	0	7.090	7.060	7.080	7.100	7.160	44,000	313,700	7.1295	5.077	5.056	5.070	5.085	5.128	61,440	5.1058	-1.25%
2021-01-26	0	7.180	7.120	7.180	7.090	7.190	52,000	371,060	7.1358	5.142	5.099	5.142	5.077	5.149	72,611	5.1102	0.42%
2021-01-25	0	7.150	7.120	7.150	7.070	7.150	170,000	1,208,320	7.1078	5.120	5.099	5.120	5.063	5.120	237,382	5.0902	0.42%
2021-01-22	0	7.120	7.110	7.120	7.070	7.240	96,342	687,546	7.1365	5.099	5.092	5.099	5.063	5.185	134,529	5.1108	-1.66%
2021-01-21	0	7.240	7.190	7.240	7.180	7.240	114,000	820,980	7.2016	5.185	5.149	5.185	5.142	5.185	159,186	5.1574	0.70%
2021-01-20	0	7.190	7.160	7.270	7.200	7.290	82,000	594,290	7.2474	5.149	5.128	5.206	5.156	5.221	114,502	5.1902	-1.51%
2021-01-19	0	7.300	7.200	7.300	7.110	7.300	78,000	559,420	7.1721	5.228	5.156	5.228	5.092	5.228	108,916	5.1362	2.38%
2021-01-18	0	7.130	7.100	7.180	7.110	7.190	100,000	712,160	7.1216	5.106	5.085	5.142	5.092	5.149	139,636	5.1001	0.28%
2021-01-15	0	7.110	7.110	7.190	7.100	7.110	38,000	269,820	7.1005	5.092	5.092	5.149	5.085	5.092	53,062	5.0850	-0.97%
2021-01-14	0	7.180	7.100	7.200	7.200	7.200	2,000	14,400	7.2000	5.142	5.085	5.156	5.156	5.156	2,793	5.1562	-0.83%
2021-01-13	0	7.240	7.130	7.250	7.240	7.240	2,000	14,480	7.2400	5.185	5.106	5.192	5.185	5.185	2,793	5.1849	1.69%
2021-01-12	0	7.120	7.120	7.250	7.080	7.120	16,000	113,660	7.1038	5.099	5.099	5.192	5.070	5.099	22,342	5.0873	0.56%
2021-01-11	0	7.080	7.080	7.110	7.080	7.150	28,000	199,080	7.1100	5.070	5.070	5.092	5.070	5.120	39,098	5.0918	-0.98%
2021-01-08	0	7.150	7.150	7.210	7.100	7.150	80,000	569,480	7.1185	5.120	5.120	5.163	5.085	5.120	111,709	5.0979	1.27%
2021-01-07	0	7.060	7.060	7.120	7.060	7.100	72,300	512,300	7.0858	5.056	5.056	5.099	5.056	5.085	100,957	5.0744	-0.56%
2021-01-06	0	7.100	7.070	7.100	7.060	7.110	63,451	450,357	7.0977	5.085	5.063	5.085	5.056	5.092	88,601	5.0830	0.42%
2021-01-05	0	7.070	7.060	7.070	7.060	7.080	28,000	197,900	7.0679	5.063	5.056	5.063	5.056	5.070	39,098	5.0616	-0.14%
2021-01-04	0	7.080	7.030	7.100	7.050	7.100	60,000	423,700	7.0617	5.070	5.035	5.085	5.049	5.085	83,782	5.0572	0.57%
2020-12-31	0	7.040	6.980	7.040	7.010	7.050	54,000	379,440	7.0267	5.042	4.999	5.042	5.020	5.049	75,404	5.0321	0.00%
2020-12-30	0	7.040	7.030	7.090	7.010	7.100	56,000	394,300	7.0411	5.042	5.035	5.077	5.020	5.085	78,196	5.0424	-0.56%
2020-12-29	0	7.080	7.050	7.090	-	-	4,000	28,360	7.0900	5.070	5.049	5.077	-	-	5,585	5.0775	-0.14%
2020-12-28	0	7.090	7.010	7.100	7.010	7.100	36,000	254,480	7.0689	5.077	5.020	5.085	5.020	5.085	50,269	5.0624	-0.14%
2020-12-24	0	7.100	7.010	7.100	6.990	7.100	118,000	825,700	6.9975	5.085	5.020	5.085	5.006	5.085	164,771	5.0112	0.71%
2020-12-23	0	7.050	7.050	7.080	7.000	7.050	38,000	267,340	7.0353	5.049	5.049	5.070	5.013	5.049	53,062	5.0383	-0.56%
2020-12-22	0	7.090	7.000	7.120	7.000	7.150	45,420	321,150	7.0707	5.077	5.013	5.099	5.013	5.120	63,423	5.0636	-1.12%
2020-12-21	0	7.170	7.150	7.180	7.150	7.170	4,000	28,640	7.1600	5.135	5.120	5.142	5.120	5.135	5,585	5.1276	-0.42%
2020-12-18	0	7.200	7.150	7.200	7.150	7.200	74,000	532,200	7.1919	5.156	5.120	5.156	5.120	5.156	103,331	5.1504	0.00%
2020-12-17	0	7.200	7.420	7.450	-	-	0	0	-	5.156	5.314	5.335	-	-	0	-	0.00%
2020-12-16	0	7.200	7.160	7.250	7.200	7.250	40,000	288,720	7.2180	5.156	5.128	5.192	5.156	5.192	55,855	5.1691	0.70%
2020-12-15	0	7.150	7.100	7.150	7.150	7.250	70,000	503,480	7.1926	5.120	5.085	5.120	5.120	5.192	97,746	5.1509	-1.79%
2020-12-14	0	7.280	7.260	7.290	7.250	7.450	74,000	542,200	7.3270	5.214	5.199	5.221	5.192	5.335	103,331	5.2472	-2.41%
2020-12-11	0	7.460	7.420	7.460	7.330	7.500	156,000	1,154,920	7.4033	5.342	5.314	5.342	5.249	5.371	217,833	5.3019	1.08%
2020-12-10	0	7.380	7.320	7.380	7.300	7.400	42,000	309,240	7.3629	5.285	5.242	5.285	5.228	5.299	58,647	5.2729	1.10%
2020-12-09	0	7.300	7.180	7.300	7.160	7.310	294,000	2,130,720	7.2473	5.228	5.142	5.228	5.128	5.235	410,531	5.1902	3.69%
2020-12-08	0	7.040	7.020	7.090	6.910	7.100	337,980	2,377,721	7.0351	5.042	5.027	5.077	4.949	5.085	471,943	5.0381	2.77%
2020-12-07	0	6.850	6.850	6.910	6.810	6.850	80,363	549,486	6.8375	4.906	4.906	4.949	4.877	4.906	112,216	4.8967	0.00%
2020-12-04	0	6.850	6.850	6.900	6.850	6.900	18,000	123,700	6.8722	4.906	4.906	4.941	4.906	4.941	25,135	4.9215	0.00%
2020-12-03	0	6.850	6.850	6.880	6.800	6.880	22,000	150,560	6.8436	4.906	4.906	4.927	4.870	4.927	30,720	4.9010	0.00%
2020-12-02	0	6.850	6.850	6.880	6.800	6.850	162,000	1,104,160	6.8158	4.906	4.906	4.927	4.870	4.906	226,211	4.8811	0.88%
2020-12-01	0	6.790	6.770	6.790	6.790	6.800	38,000	258,100	6.7921	4.863	4.848	4.863	4.863	4.870	53,062	4.8641	0.00%
2020-11-30	0	6.790	6.720	6.800	6.650	6.930	48,000	326,360	6.7992	4.863	4.812	4.870	4.762	4.963	67,026	4.8692	-2.02%
2020-11-27	0	6.930	6.900	6.950	6.880	6.950	154,000	1,065,680	6.9200	4.963	4.941	4.977	4.927	4.977	215,040	4.9557	1.17%
2020-11-26	0	6.850	6.830	6.850	6.830	6.860	88,000	602,580	6.8475	4.906	4.891	4.906	4.891	4.913	122,880	4.9038	0.74%
2020-11-25	0	6.800	6.800	6.850	6.800	6.830	48,000	326,800	6.8083	4.870	4.870	4.906	4.870	4.891	67,026	4.8758	1.04%
2020-11-24	0	6.730	6.730	6.830	6.700	6.800	46,000	310,220	6.7439	4.820	4.820	4.891	4.798	4.870	64,233	4.8296	0.30%
2020-11-23	0	6.710	6.720	6.780	6.610	6.750	96,000	641,420	6.6815	4.805	4.812	4.855	4.734	4.834	134,051	4.7849	-1.32%
2020-11-20	0	6.800	6.800	6.830	6.800	6.840	76,000	518,300	6.8197	4.870	4.870	4.891	4.870	4.898	106,124	4.8839	0.00%
2020-11-19	0	6.800	6.760	6.850	6.800	6.800	50,000	340,000	6.8000	4.870	4.841	4.906	4.870	4.870	69,818	4.8698	0.00%
2020-11-18	0	6.800	6.750	6.760	6.700	6.820	202,000	1,361,080	6.7380	4.870	4.834	4.841	4.798	4.884	282,066	4.8254	1.19%
2020-11-17	0	6.720	6.670	6.740	6.720	6.780	26,000	175,720	6.7585	4.812	4.777	4.827	4.812	4.855	36,305	4.8400	1.82%
2020-11-16	0	6.600	6.600	6.630	6.500	6.600	46,000	302,700	6.5804	4.727	4.727	4.748	4.655	4.727	64,233	4.7125	1.54%
2020-11-13	0	6.500	6.500	6.540	6.500	6.510	78,000	507,200	6.5026	4.655	4.655	4.684	4.655	4.662	108,916	4.6568	-0.46%
2020-11-12	0	6.530	6.510	6.540	6.440	6.560	59,827	389,390	6.5086	4.676	4.662	4.684	4.612	4.698	83,540	4.6611	-0.76%
2020-11-11	0	6.580	6.540	6.580	6.430	6.580	261,200	1,698,940	6.5044	4.712	4.684	4.712	4.605	4.712	364,730	4.6581	2.49%
2020-11-10	0	6.420	6.400	6.440	6.400	6.440	176,000	1,129,220	6.4160	4.598	4.583	4.612	4.583	4.612	245,760	4.5948	0.63%
2020-11-09	0	6.380	6.350	6.380	6.350	6.400	344,000	2,193,260	6.3758	4.569	4.548	4.569	4.548	4.583	480,349	4.5660	0.47%
2020-11-06	0	6.350	6.340	6.350	6.330	6.380	164,390	1,044,668	6.3548	4.548	4.540	4.548	4.533	4.569	229,548	4.5510	0.00%
2020-11-05	0	6.350	6.330	6.350	6.260	6.350	102,000	644,940	6.3229	4.548	4.533	4.548	4.483	4.548	142,429	4.5281	0.63%
2020-11-04	0	6.310	6.280	6.310	6.290	6.310	10,000	63,000	6.3000	4.519	4.497	4.519	4.505	4.519	13,964	4.5117	0.96%
2020-11-03	0	6.250	6.260	6.310	6.230	6.320	152,000	953,700	6.2743	4.476	4.483	4.519	4.462	4.526	212,247	4.4933	0.00%
2020-11-02	0	6.250	6.250	6.290	6.250	6.270	150,000	938,220	6.2548	4.476	4.476	4.505	4.476	4.490	209,455	4.4793	0.48%
2020-10-30	0	6.220	6.210	6.220	6.210	6.250	74,000	462,360	6.2481	4.454	4.447	4.454	4.447	4.476	103,331	4.4746	-0.32%
2020-10-29	0	6.240	6.240	6.270	6.160	6.250	192,000	1,195,980	6.2291	4.469	4.469	4.490	4.411	4.476	268,102	4.4609	-0.95%
2020-10-28	0	6.300	6.250	6.300	6.250	6.320	184,000	1,154,460	6.2742	4.512	4.476	4.512	4.476	4.526	256,931	4.4933	0.80%
2020-10-27	0	6.250	6.240	6.260	6.240	6.300	122,000	766,180	6.2802	4.476	4.469	4.483	4.469	4.512	170,357	4.4975	-0.48%
2020-10-23	0	6.280	6.280	6.350	6.230	6.290	112,156	703,929	6.2763	4.497	4.497	4.548	4.462	4.505	156,611	4.4948	-0.32%
2020-10-22	0	6.300	6.240	6.330	6.290	6.300	94,000	592,160	6.2996	4.512	4.469	4.533	4.505	4.512	131,258	4.5114	0.16%
2020-10-21	0	6.290	6.260	6.330	6.290	6.320	182,000	1,147,960	6.3075	4.505	4.483	4.533	4.505	4.526	254,138	4.5171	-0.32%
2020-10-20	0	6.310	6.280	6.310	6.360	6.360	6,000	38,160	6.3600	4.519	4.497	4.519	4.555	4.555	8,378	4.5547	-0.79%
2020-10-19	0	6.360	6.320	6.480	6.290	6.360	58,000	365,740	6.3059	4.555	4.526	4.641	4.505	4.555	80,989	4.5159	0.95%
2020-10-16	0	6.300	6.290	6.340	6.290	6.910	50,000	326,340	6.5268	4.512	4.505	4.540	4.505	4.949	69,818	4.6741	0.80%
2020-10-15	0	6.250	6.250	6.300	6.250	6.270	62,000	388,600	6.2677	4.476	4.476	4.512	4.476	4.490	86,575	4.4886	-0.79%
2020-10-14	0	6.300	6.280	6.370	6.250	6.300	74,000	466,100	6.2986	4.512	4.497	4.562	4.476	4.512	103,331	4.5107	0.00%
2020-10-12	0	6.300	6.290	6.300	6.220	6.310	518,000	3,266,080	6.3052	4.512	4.505	4.512	4.454	4.519	723,317	4.5154	0.16%
2020-10-09	0	6.290	6.280	6.340	6.290	6.380	386,396	2,432,250	6.2947	4.505	4.497	4.540	4.505	4.569	539,550	4.5079	-1.72%
2020-10-08	0	6.400	6.380	6.400	6.400	6.400	4,000	25,700	6.4250	4.583	4.569	4.583	4.583	4.583	5,585	4.6012	-0.78%
2020-10-07	0	6.450	6.270	6.450	6.450	6.450	2,000	12,900	6.4500	4.619	4.490	4.619	4.619	4.619	2,793	4.6191	1.10%
2020-10-06	0	6.380	6.260	6.400	6.210	6.380	70,000	438,140	6.2591	4.569	4.483	4.583	4.447	4.569	97,746	4.4825	1.43%
2020-10-05	0	6.290	6.260	6.300	6.290	6.300	52,000	327,520	6.2985	4.505	4.483	4.512	4.505	4.512	72,611	4.5106	0.00%
2020-09-30	0	6.290	6.270	6.290	6.260	6.290	18,000	113,000	6.2778	4.505	4.490	4.505	4.483	4.505	25,135	4.4958	0.16%
2020-09-29	0	6.280	6.270	6.280	6.270	6.280	96,000	602,380	6.2748	4.497	4.490	4.497	4.490	4.497	134,051	4.4937	0.16%
2020-09-28	0	6.270	6.260	6.270	6.250	6.270	110,000	689,280	6.2662	4.490	4.483	4.490	4.476	4.490	153,600	4.4875	0.00%
2020-09-25	0	6.270	6.260	6.270	6.270	6.300	54,000	338,660	6.2715	4.490	4.483	4.490	4.490	4.512	75,404	4.4913	-0.48%
2020-09-24	0	6.300	6.300	6.310	6.300	6.380	158,000	998,060	6.3168	4.512	4.512	4.519	4.512	4.569	220,626	4.5238	-1.41%
2020-09-23	0	6.390	6.370	6.400	6.390	6.410	130,000	832,080	6.4006	4.576	4.562	4.583	4.576	4.590	181,527	4.5838	-0.47%
2020-09-22	0	6.420	6.420	6.450	6.420	6.460	98,000	631,440	6.4433	4.598	4.598	4.619	4.598	4.626	136,844	4.6143	-0.62%
2020-09-21	0	6.460	6.450	6.460	6.460	6.490	122,153	790,311	6.4698	4.626	4.619	4.626	4.626	4.648	170,570	4.6333	-0.62%
2020-09-18	0	6.500	6.480	6.500	6.460	6.580	28,000	182,100	6.5036	4.655	4.641	4.655	4.626	4.712	39,098	4.6575	0.78%
2020-09-17	0	6.450	6.440	6.480	6.450	6.500	110,000	710,400	6.4582	4.619	4.612	4.641	4.619	4.655	153,600	4.6250	-0.77%
2020-09-16	0	6.500	6.480	6.500	6.480	6.510	136,000	883,520	6.4965	4.655	4.641	4.655	4.641	4.662	189,906	4.6524	-0.46%
2020-09-15	0	6.530	6.510	6.530	6.490	6.610	140,000	911,680	6.5120	4.676	4.662	4.676	4.648	4.734	195,491	4.6635	0.31%
2020-09-14	0	6.510	6.500	6.600	6.510	6.590	6,000	39,240	6.5400	4.662	4.655	4.727	4.662	4.719	8,378	4.6836	-0.15%
2020-09-11	0	6.520	6.500	6.520	6.530	6.550	4,000	26,160	6.5400	4.669	4.655	4.669	4.676	4.691	5,585	4.6836	-0.31%
2020-09-10	0	6.540	6.470	6.550	6.470	6.540	46,000	298,760	6.4948	4.684	4.633	4.691	4.633	4.684	64,233	4.6512	0.62%
2020-09-09	0	6.500	6.470	6.500	6.440	6.500	88,000	568,280	6.4577	4.655	4.633	4.655	4.612	4.655	122,880	4.6247	0.00%
2020-09-08	0	6.500	6.480	6.550	6.460	6.550	50,000	324,800	6.4960	4.655	4.641	4.691	4.626	4.691	69,818	4.6521	0.00%
2020-09-07	0	6.500	6.480	6.550	6.480	6.590	208,363	1,356,326	6.5094	4.655	4.641	4.691	4.641	4.719	290,951	4.6617	0.31%
2020-09-04	0	6.480	6.470	6.500	6.420	6.550	12,000	77,740	6.4783	4.641	4.633	4.655	4.598	4.691	16,756	4.6394	-1.07%
2020-09-03	0	6.550	6.530	6.550	6.550	6.620	156,000	1,022,440	6.5541	4.691	4.676	4.691	4.691	4.741	217,833	4.6937	-0.15%
2020-09-02	0	6.560	6.560	6.600	6.530	6.590	520,000	3,409,900	6.5575	4.698	4.698	4.727	4.676	4.719	726,110	4.6961	-1.20%
2020-09-01	0	6.640	6.640	6.700	6.640	6.640	26,000	172,640	6.6400	4.755	4.755	4.798	4.755	4.755	36,305	4.7552	0.45%
2020-08-31	0	6.610	6.610	6.780	6.610	6.850	150,000	1,010,320	6.7355	4.734	4.734	4.855	4.734	4.906	209,455	4.8236	-1.49%
2020-08-28	0	6.710	6.700	6.750	6.600	6.780	44,000	294,140	6.6850	4.805	4.798	4.834	4.727	4.855	61,440	4.7874	-1.03%
2020-08-27	0	6.930	6.910	6.930	6.910	6.980	44,000	305,560	6.9445	4.855	4.841	4.855	4.841	4.890	62,799	4.8657	-0.86%
2020-08-26	0	6.990	6.960	6.990	7.000	7.040	22,000	154,080	7.0036	4.898	4.876	4.898	4.905	4.933	31,400	4.9071	-0.14%
2020-08-25	0	7.000	6.970	7.000	7.000	7.040	92,000	644,440	7.0048	4.905	4.883	4.905	4.905	4.933	131,308	4.9079	0.14%
2020-08-24	0	6.990	6.950	6.990	6.950	6.990	76,000	529,340	6.9650	4.898	4.869	4.898	4.869	4.898	108,472	4.8800	0.72%
2020-08-21	0	6.940	6.880	6.940	6.880	6.970	14,978	103,956	6.9406	4.862	4.820	4.862	4.820	4.883	21,377	4.8629	1.91%
2020-08-20	0	6.810	6.810	6.900	6.690	6.880	46,000	313,520	6.8157	4.771	4.771	4.834	4.687	4.820	65,654	4.7753	-1.30%
2020-08-19	0	6.900	6.900	6.920	6.900	6.920	32,000	221,400	6.9188	4.834	4.834	4.848	4.834	4.848	45,672	4.8476	-0.29%
2020-08-18	0	6.920	6.900	6.940	6.880	6.950	54,000	373,700	6.9204	4.848	4.834	4.862	4.820	4.869	77,072	4.8487	0.58%
2020-08-17	0	6.880	6.880	6.930	6.850	6.900	64,400	443,632	6.8887	4.820	4.820	4.855	4.799	4.834	91,915	4.8265	0.44%
2020-08-14	0	6.850	6.840	6.950	6.810	6.920	58,000	396,440	6.8352	4.799	4.792	4.869	4.771	4.848	82,781	4.7890	-0.72%
2020-08-13	0	6.900	6.870	6.900	6.840	6.900	74,000	507,180	6.8538	4.834	4.813	4.834	4.792	4.834	105,617	4.8021	1.77%
2020-08-12	0	6.780	6.760	6.900	6.700	6.800	96,000	650,280	6.7738	4.750	4.736	4.834	4.694	4.764	137,017	4.7460	-0.29%
2020-08-11	0	6.800	6.730	6.840	6.640	6.800	160,000	1,076,840	6.7303	4.764	4.715	4.792	4.652	4.764	228,361	4.7155	2.87%
2020-08-10	0	6.610	6.600	6.700	6.600	6.650	106,000	701,780	6.6206	4.631	4.624	4.694	4.624	4.659	151,289	4.6387	-0.60%
2020-08-07	0	6.650	6.610	6.650	6.560	6.650	220,376	1,458,189	6.6168	4.659	4.631	4.659	4.596	4.659	314,533	4.6360	1.37%
2020-08-06	0	6.560	6.560	6.800	6.550	6.600	118,000	777,120	6.5858	4.596	4.596	4.764	4.589	4.624	168,416	4.6143	-0.61%
2020-08-05	0	6.600	6.580	6.600	6.540	6.600	102,000	671,060	6.5790	4.624	4.610	4.624	4.582	4.624	145,580	4.6096	0.61%
2020-08-04	0	6.560	6.530	6.560	6.500	6.560	158,000	1,028,520	6.5096	4.596	4.575	4.596	4.554	4.596	225,507	4.5609	0.61%
2020-08-03	0	6.520	6.510	6.520	6.510	6.560	190,660	1,243,130	6.5201	4.568	4.561	4.568	4.561	4.596	272,121	4.5683	-0.76%
2020-07-31	0	6.570	6.570	6.600	6.550	6.600	112,000	737,860	6.5880	4.603	4.603	4.624	4.589	4.624	159,853	4.6159	-0.61%
2020-07-30	0	6.610	6.610	6.650	6.550	6.660	26,000	171,680	6.6031	4.631	4.631	4.659	4.589	4.666	37,109	4.6264	1.07%
2020-07-29	0	6.540	6.540	6.550	6.520	6.630	176,000	1,154,240	6.5582	4.582	4.582	4.589	4.568	4.645	251,197	4.5950	-0.91%
2020-07-28	0	6.600	6.600	6.610	6.590	6.630	236,000	1,559,880	6.6097	4.624	4.624	4.631	4.617	4.645	336,833	4.6310	0.00%
2020-07-27	0	6.600	6.600	6.690	6.590	6.800	194,000	1,294,560	6.6730	4.624	4.624	4.687	4.617	4.764	276,888	4.6754	-1.79%
2020-07-24	0	6.720	6.710	6.800	6.700	6.870	152,000	1,029,120	6.7705	4.708	4.701	4.764	4.694	4.813	216,943	4.7437	-2.04%
2020-07-23	0	6.860	6.850	6.900	6.850	6.860	66,000	452,340	6.8536	4.806	4.799	4.834	4.799	4.806	94,199	4.8020	-0.58%
2020-07-22	0	6.900	6.900	7.000	6.900	7.020	116,143	806,073	6.9403	4.834	4.834	4.905	4.834	4.919	165,766	4.8627	-0.72%
2020-07-21	0	6.950	6.950	6.970	6.940	6.960	148,000	1,028,760	6.9511	4.869	4.869	4.883	4.862	4.876	211,234	4.8702	-0.57%
2020-07-20	0	6.990	6.960	6.990	6.940	7.000	120,000	835,900	6.9658	4.898	4.876	4.898	4.862	4.905	171,271	4.8806	-0.57%
2020-07-17	0	7.030	6.970	7.090	6.930	7.090	86,000	600,600	6.9837	4.926	4.883	4.968	4.855	4.968	122,744	4.8931	-0.57%
2020-07-16	0	7.070	7.010	7.080	7.010	7.130	46,000	324,340	7.0509	4.954	4.912	4.961	4.912	4.996	65,654	4.9402	0.14%
2020-07-15	0	7.060	7.060	7.080	7.060	7.100	52,000	368,140	7.0796	4.947	4.947	4.961	4.947	4.975	74,217	4.9603	-0.56%
2020-07-14	0	7.100	7.060	7.250	7.080	7.110	94,000	666,840	7.0940	4.975	4.947	5.080	4.961	4.982	134,162	4.9704	-0.14%
2020-07-13	0	7.110	7.110	7.120	7.070	7.140	122,000	864,820	7.0887	4.982	4.982	4.989	4.954	5.003	174,125	4.9666	-1.25%
2020-07-10	0	7.200	7.160	7.200	7.170	7.250	86,000	620,840	7.2191	5.045	5.017	5.045	5.024	5.080	122,744	5.0580	-0.41%
2020-07-09	0	7.230	7.200	7.230	7.140	7.230	102,000	734,600	7.2020	5.066	5.045	5.066	5.003	5.066	145,580	5.0460	1.12%
2020-07-08	0	7.150	7.150	7.240	7.120	7.230	134,346	965,151	7.1841	5.010	5.010	5.073	4.989	5.066	191,746	5.0335	0.70%
2020-07-07	0	7.100	7.100	7.120	7.100	7.250	144,800	1,041,253	7.1910	4.975	4.975	4.989	4.975	5.080	206,667	5.0383	-1.66%
2020-07-06	0	7.220	7.200	7.230	7.140	7.230	292,000	2,101,700	7.1976	5.059	5.045	5.066	5.003	5.066	416,759	5.0430	1.12%
2020-07-03	0	7.140	7.120	7.140	7.120	7.140	14,000	99,880	7.1343	5.003	4.989	5.003	4.989	5.003	19,982	4.9986	-0.14%
2020-07-02	0	7.150	7.100	7.150	7.100	7.150	8,800	62,634	7.1175	5.010	4.975	5.010	4.975	5.010	12,560	4.9868	1.27%
2020-06-30	0	7.060	6.990	7.060	7.090	7.090	2,000	14,180	7.0900	4.947	4.898	4.947	4.968	4.968	2,855	4.9676	0.28%
2020-06-29	0	7.040	7.000	7.050	7.000	7.130	72,000	505,780	7.0247	4.933	4.905	4.940	4.905	4.996	102,763	4.9218	-0.14%
2020-06-26	0	7.050	7.050	7.160	7.030	7.070	18,000	126,880	7.0489	4.940	4.940	5.017	4.926	4.954	25,691	4.9388	-0.42%
2020-06-24	0	7.080	7.070	7.170	-	-	0	0	-	4.961	4.954	5.024	-	-	0	-	0.00%
2020-06-23	0	7.080	7.060	7.090	7.070	7.190	74,000	525,040	7.0951	4.961	4.947	4.968	4.954	5.038	105,617	4.9712	0.14%
2020-06-22	0	7.070	7.060	7.220	7.050	7.180	26,000	184,600	7.1000	4.954	4.947	5.059	4.940	5.031	37,109	4.9746	-0.98%
2020-06-19	0	7.140	7.100	7.190	7.060	7.200	26,415	189,015	7.1556	5.003	4.975	5.038	4.947	5.045	37,701	5.0135	0.56%
2020-06-18	0	7.100	7.100	7.140	7.030	7.150	60,000	425,320	7.0887	4.975	4.975	5.003	4.926	5.010	85,635	4.9666	-1.66%
2020-06-17	0	7.220	7.180	7.230	7.090	7.250	47,200	339,480	7.1924	5.059	5.031	5.066	4.968	5.080	67,367	5.0393	1.40%
2020-06-16	0	7.120	7.110	7.190	7.070	7.150	205,450	1,460,526	7.1089	4.989	4.982	5.038	4.954	5.010	293,230	4.9808	0.42%
2020-06-15	0	7.090	7.050	7.130	7.050	7.270	44,000	312,400	7.1000	4.968	4.940	4.996	4.940	5.094	62,799	4.9746	-0.56%
2020-06-12	0	7.130	7.130	7.200	7.010	7.180	90,000	640,260	7.1140	4.996	4.996	5.045	4.912	5.031	128,453	4.9844	-1.38%
2020-06-11	0	7.230	7.210	7.250	7.170	7.230	42,000	302,440	7.2010	5.066	5.052	5.080	5.024	5.066	59,945	5.0453	-2.30%
2020-06-10	0	7.400	7.400	7.480	7.160	7.760	60,000	444,340	7.4057	5.185	5.185	5.241	5.017	5.437	85,635	5.1887	2.78%
2020-06-09	0	7.200	7.130	7.260	7.120	7.250	91,236	658,195	7.2142	5.045	4.996	5.087	4.989	5.080	130,217	5.0546	0.84%
2020-06-08	0	7.140	7.120	7.170	7.140	7.220	54,000	387,440	7.1748	5.003	4.989	5.024	5.003	5.059	77,072	5.0270	0.00%
2020-06-05	0	7.140	7.120	7.140	6.900	7.140	68,357	482,168	7.0537	5.003	4.989	5.003	4.834	5.003	97,563	4.9421	2.59%
2020-06-04	0	6.960	6.900	6.960	6.890	6.960	42,000	291,720	6.9457	4.876	4.834	4.876	4.827	4.876	59,945	4.8665	0.87%
2020-06-03	0	6.900	6.900	6.950	6.900	6.950	80,000	554,560	6.9320	4.834	4.834	4.869	4.834	4.869	114,181	4.8569	1.92%
2020-06-02	0	6.770	6.770	6.800	6.750	6.780	278,000	1,877,420	6.7533	4.743	4.743	4.764	4.729	4.750	396,778	4.7317	0.15%
2020-06-01	0	6.760	6.760	6.830	6.730	6.880	128,000	868,640	6.7863	4.736	4.736	4.785	4.715	4.820	182,689	4.7547	0.60%
2020-05-29	0	6.720	6.720	6.790	6.700	6.900	272,027	1,844,102	6.7791	4.708	4.708	4.757	4.694	4.834	388,253	4.7497	-3.31%
2020-05-28	0	6.950	6.890	7.000	6.860	7.080	200,000	1,394,520	6.9726	4.869	4.827	4.905	4.806	4.961	285,452	4.8853	-1.84%
2020-05-27	0	7.080	7.070	7.080	7.030	7.160	37,000	262,110	7.0841	4.961	4.954	4.961	4.926	5.017	52,809	4.9634	-1.12%
2020-05-26	0	7.160	7.150	7.160	7.100	7.290	32,000	230,180	7.1931	5.017	5.010	5.017	4.975	5.108	45,672	5.0398	0.99%
2020-05-25	0	7.090	7.090	7.130	7.010	7.160	98,000	695,680	7.0988	4.968	4.968	4.996	4.912	5.017	139,871	4.9737	-2.61%
2020-05-22	0	7.660	7.660	7.690	7.650	7.800	282,190	2,178,222	7.7190	5.101	5.101	5.121	5.094	5.194	423,781	5.1400	-4.01%
2020-05-21	0	7.980	7.980	8.010	7.960	8.030	36,000	287,760	7.9933	5.314	5.314	5.334	5.300	5.347	54,063	5.3227	1.79%
2020-05-20	0	7.840	7.840	8.040	7.810	7.920	50,000	394,320	7.8864	5.221	5.221	5.354	5.201	5.274	75,088	5.2514	-1.13%
2020-05-19	0	7.930	7.930	8.020	-	-	0	0	-	5.280	5.280	5.340	-	-	0	-	0.13%
2020-05-18	0	7.920	7.910	8.060	7.800	7.990	62,000	492,000	7.9355	5.274	5.267	5.367	5.194	5.320	93,109	5.2841	1.02%
2020-05-15	0	7.840	7.830	8.050	7.810	8.040	14,000	110,540	7.8957	5.221	5.214	5.360	5.201	5.354	21,025	5.2576	-0.76%
2020-05-14	0	7.900	7.900	8.050	7.900	8.050	28,000	221,520	7.9114	5.261	5.261	5.360	5.261	5.360	42,049	5.2681	-0.25%
2020-05-13	0	7.920	7.910	8.100	7.920	8.030	42,000	336,500	8.0119	5.274	5.267	5.394	5.274	5.347	63,074	5.3350	-1.12%
2020-05-12	0	8.010	7.970	8.080	7.980	8.010	26,300	210,280	7.9954	5.334	5.307	5.380	5.314	5.334	39,496	5.3241	1.14%
2020-05-11	0	7.920	7.910	7.960	7.800	7.970	94,000	741,860	7.8921	5.274	5.267	5.300	5.194	5.307	141,165	5.2553	1.54%
2020-05-08	0	7.800	7.740	7.800	7.800	7.850	104,318	815,269	7.8152	5.194	5.154	5.194	5.194	5.227	156,660	5.2041	1.17%
2020-05-07	0	7.710	7.650	7.710	7.640	7.710	54,000	414,100	7.6685	5.134	5.094	5.134	5.087	5.134	81,095	5.1064	0.00%
2020-05-06	0	7.710	7.710	7.750	7.700	7.710	42,000	323,420	7.7005	5.134	5.134	5.161	5.127	5.134	63,074	5.1276	0.92%
2020-05-05	0	7.640	7.640	7.740	7.640	7.700	46,000	353,520	7.6852	5.087	5.087	5.154	5.087	5.127	69,081	5.1175	0.66%
2020-05-04	0	7.590	7.590	7.740	7.500	7.850	100,278	763,867	7.6175	5.054	5.054	5.154	4.994	5.227	150,593	5.0724	-3.07%
2020-04-29	0	7.830	7.830	7.940	7.790	7.860	56,000	437,100	7.8054	5.214	5.214	5.287	5.187	5.234	84,098	5.1975	1.42%
2020-04-28	0	7.720	7.720	7.800	7.690	7.790	48,000	370,960	7.7283	5.141	5.141	5.194	5.121	5.187	72,084	5.1462	-1.03%
2020-04-27	0	7.800	7.750	7.780	7.770	7.800	6,000	46,680	7.7800	5.194	5.161	5.181	5.174	5.194	9,011	5.1806	1.83%
2020-04-24	0	7.660	7.570	7.640	7.550	7.910	28,278	215,463	7.6195	5.101	5.041	5.087	5.027	5.267	42,467	5.0737	0.00%
2020-04-23	0	7.660	7.660	7.880	7.620	7.710	64,125	491,667	7.6673	5.101	5.101	5.247	5.074	5.134	96,300	5.1056	-0.26%
2020-04-22	0	7.680	7.650	7.660	7.600	7.700	18,000	138,260	7.6811	5.114	5.094	5.101	5.061	5.127	27,032	5.1147	-0.39%
2020-04-21	0	7.710	7.710	7.800	7.660	7.830	88,000	678,940	7.7152	5.134	5.134	5.194	5.101	5.214	132,155	5.1375	-1.53%
2020-04-20	0	7.830	7.830	7.880	7.800	7.890	64,000	501,500	7.8359	5.214	5.214	5.247	5.194	5.254	96,112	5.2178	-0.63%
2020-04-17	0	7.880	7.870	7.960	7.840	8.000	66,000	523,020	7.9245	5.247	5.241	5.300	5.221	5.327	99,116	5.2768	-0.76%
2020-04-16	0	7.940	7.900	7.920	7.700	8.120	32,000	251,300	7.8531	5.287	5.261	5.274	5.127	5.407	48,056	5.2293	1.40%
2020-04-15	0	7.830	7.800	7.810	7.790	7.920	90,500	709,501	7.8398	5.214	5.194	5.201	5.187	5.274	135,909	5.2204	0.00%
2020-04-14	0	7.830	7.830	8.000	7.800	7.880	84,000	659,400	7.8500	5.214	5.214	5.327	5.194	5.247	126,148	5.2272	0.13%
2020-04-09	0	7.820	7.800	7.880	7.750	7.850	134,000	1,047,560	7.8176	5.207	5.194	5.247	5.161	5.227	201,236	5.2056	0.90%
2020-04-08	0	7.750	7.750	7.850	7.750	7.750	20,000	155,000	7.7500	5.161	5.161	5.227	5.161	5.161	30,035	5.1606	-0.64%
2020-04-07	0	7.800	7.800	7.860	7.650	7.850	64,380	501,899	7.7959	5.194	5.194	5.234	5.094	5.227	96,683	5.1912	1.96%
2020-04-06	0	7.650	7.640	7.800	7.610	7.800	30,000	231,600	7.7200	5.094	5.087	5.194	5.067	5.194	45,053	5.1406	0.66%
2020-04-03	0	7.600	7.500	7.750	7.600	7.880	36,000	279,020	7.7506	5.061	4.994	5.161	5.061	5.247	54,063	5.1610	-1.30%
2020-04-02	0	7.700	7.530	7.720	-	-	0	0	-	5.127	5.014	5.141	-	-	0	-	0.00%
2020-04-01	0	7.700	7.600	7.750	7.590	7.760	32,000	244,060	7.6269	5.127	5.061	5.161	5.054	5.167	48,056	5.0786	-1.16%
2020-03-31	0	7.790	7.780	7.900	7.790	7.880	26,000	203,120	7.8123	5.187	5.181	5.261	5.187	5.247	39,046	5.2021	0.00%
2020-03-30	0	7.790	7.650	7.840	7.610	7.860	14,000	107,060	7.6471	5.187	5.094	5.221	5.067	5.234	21,025	5.0921	-2.01%
2020-03-27	0	7.950	7.850	7.960	7.600	7.960	102,000	799,700	7.8402	5.294	5.227	5.300	5.061	5.300	153,179	5.2207	4.06%
2020-03-26	0	7.640	7.550	7.640	7.510	7.680	48,000	363,900	7.5813	5.087	5.027	5.087	5.001	5.114	72,084	5.0483	1.33%
2020-03-25	0	7.540	7.470	7.560	7.340	7.640	103,991	779,273	7.4937	5.021	4.974	5.034	4.888	5.087	156,169	4.9899	4.72%
2020-03-24	0	7.200	7.200	7.370	7.000	7.390	364,000	2,569,200	7.0582	4.794	4.794	4.908	4.661	4.921	546,640	4.7000	2.13%
2020-03-23	0	7.050	6.950	7.050	6.800	7.190	1,166,000	8,184,880	7.0196	4.694	4.628	4.694	4.528	4.788	1,751,049	4.6743	-2.62%
2020-03-20	0	7.240	7.180	7.240	7.070	7.280	476,407	3,419,595	7.1779	4.821	4.781	4.821	4.708	4.848	715,448	4.7797	0.70%
2020-03-19	0	7.190	7.130	7.190	7.050	7.520	270,500	1,942,829	7.1824	4.788	4.748	4.788	4.694	5.007	406,225	4.7826	-5.89%
2020-03-18	0	7.640	7.660	7.700	7.620	7.980	182,000	1,410,660	7.7509	5.087	5.101	5.127	5.074	5.314	273,320	5.1612	-2.68%
2020-03-17	0	7.850	7.820	7.850	7.800	7.920	140,000	1,102,900	7.8779	5.227	5.207	5.227	5.194	5.274	210,246	5.2458	-2.61%
2020-03-16	0	8.060	8.060	8.130	8.050	8.300	214,000	1,748,240	8.1693	5.367	5.367	5.414	5.360	5.527	321,376	5.4399	-3.82%
2020-03-13	0	8.380	8.380	8.390	8.230	8.490	230,500	1,918,213	8.3220	5.580	5.580	5.587	5.480	5.653	346,155	5.5415	-3.23%
2020-03-12	0	8.660	8.610	8.710	8.600	8.820	204,000	1,765,620	8.6550	5.767	5.733	5.800	5.727	5.873	306,359	5.7632	-2.48%
2020-03-11	0	8.880	8.870	8.940	8.870	8.970	100,000	890,660	8.9066	5.913	5.906	5.953	5.906	5.973	150,176	5.9308	-0.34%
2020-03-10	0	8.910	8.930	8.950	8.680	9.000	278,000	2,457,920	8.8414	5.933	5.946	5.960	5.780	5.993	417,489	5.8874	0.22%
2020-03-09	0	8.890	8.800	8.890	8.800	9.090	406,000	3,604,040	8.8769	5.920	5.860	5.920	5.860	6.053	609,714	5.9110	-2.20%
2020-03-06	0	9.090	9.080	9.090	9.050	9.150	506,163	4,609,446	9.1066	6.053	6.046	6.053	6.026	6.093	760,134	6.0640	-1.20%
2020-03-05	0	9.200	9.200	9.270	9.160	9.290	252,000	2,318,460	9.2002	6.126	6.126	6.173	6.100	6.186	378,443	6.1263	-0.22%
2020-03-04	0	9.220	9.130	9.220	9.120	9.220	104,000	953,900	9.1721	6.139	6.080	6.139	6.073	6.139	156,183	6.1076	0.44%
2020-03-03	0	9.180	9.180	9.270	9.160	9.320	150,000	1,383,500	9.2233	6.113	6.113	6.173	6.100	6.206	225,264	6.1417	-1.18%
2020-03-02	0	9.290	9.280	9.290	9.100	9.300	256,000	2,355,840	9.2025	6.186	6.179	6.186	6.060	6.193	384,450	6.1278	0.32%
2020-02-28	0	9.260	9.240	9.380	9.230	9.500	602,000	5,595,700	9.2952	6.166	6.153	6.246	6.146	6.326	904,058	6.1895	-3.34%
2020-02-27	0	9.580	9.560	9.600	9.480	9.700	268,000	2,563,860	9.5666	6.379	6.366	6.393	6.313	6.459	402,471	6.3703	-1.64%
2020-02-26	0	9.740	9.730	9.760	9.740	9.800	84,000	820,320	9.7657	6.486	6.479	6.499	6.486	6.526	126,148	6.5029	-1.02%
2020-02-25	0	9.840	9.810	9.850	9.810	9.850	18,000	176,880	9.8267	6.552	6.532	6.559	6.532	6.559	27,032	6.5434	0.00%
2020-02-24	0	9.840	9.820	9.900	9.800	9.920	42,000	412,850	9.8298	6.552	6.539	6.592	6.526	6.606	63,074	6.5455	-0.61%
2020-02-21	0	9.900	9.870	9.930	9.900	9.930	8,200	81,268	9.9107	6.592	6.572	6.612	6.592	6.612	12,314	6.5994	-0.40%
2020-02-20	0	9.940	9.910	9.940	9.900	9.990	62,000	616,000	9.9355	6.619	6.599	6.619	6.592	6.652	93,109	6.6159	-0.50%
2020-02-19	0	9.990	9.960	9.990	9.960	10.00	22,000	219,680	9.9855	6.652	6.632	6.652	6.632	6.659	33,039	6.6492	0.10%
2020-02-18	0	9.980	9.980	10.00	9.980	10.02	216,000	2,159,320	9.9969	6.646	6.646	6.659	6.646	6.672	324,380	6.6568	0.00%
2020-02-17	0	9.980	9.980	10.10	9.950	10.06	46,000	460,420	10.009	6.646	6.646	6.725	6.626	6.699	69,081	6.6649	-0.20%
2020-02-14	0	10.00	10.00	10.04	9.950	10.00	24,000	239,620	9.9842	6.659	6.659	6.685	6.626	6.659	36,042	6.6483	0.40%
2020-02-13	0	9.960	9.960	10.00	9.940	9.990	42,000	418,100	9.9548	6.632	6.632	6.659	6.619	6.652	63,074	6.6287	0.20%
2020-02-12	0	9.940	9.930	9.980	9.930	9.980	24,000	238,540	9.9392	6.619	6.612	6.646	6.612	6.646	36,042	6.6184	0.20%
2020-02-11	0	9.920	9.920	9.960	9.840	9.920	84,000	830,040	9.8814	6.606	6.606	6.632	6.552	6.606	126,148	6.5799	0.71%
2020-02-10	0	9.850	9.850	9.870	9.800	9.860	72,000	708,100	9.8347	6.559	6.559	6.572	6.526	6.566	108,127	6.5488	-0.51%
2020-02-07	0	9.900	9.840	9.920	9.800	9.900	28,000	275,400	9.8357	6.592	6.552	6.606	6.526	6.592	42,049	6.5495	-0.20%
2020-02-06	0	9.920	9.870	10.02	9.820	10.06	196,000	1,958,960	9.9947	6.606	6.572	6.672	6.539	6.699	294,344	6.6553	0.20%
2020-02-05	0	9.900	9.900	9.950	9.780	10.00	64,000	632,780	9.8872	6.592	6.592	6.626	6.512	6.659	96,112	6.5837	-1.39%
2020-02-04	0	10.04	10.00	10.06	-	-	0	0	-	6.685	6.659	6.699	-	-	0	-	0.50%
2020-02-03	0	9.990	9.960	10.08	9.910	10.02	40,000	398,720	9.9680	6.652	6.632	6.712	6.599	6.672	60,070	6.6376	-0.30%
2020-01-31	0	10.02	10.02	10.10	10.02	10.18	110,000	1,109,320	10.085	6.672	6.672	6.725	6.672	6.779	165,193	6.7153	-0.79%
2020-01-30	0	10.10	10.04	10.10	10.10	10.24	92,000	935,200	10.165	6.725	6.685	6.725	6.725	6.819	138,162	6.7689	-1.37%
2020-01-29	0	10.24	10.22	10.30	10.20	10.32	64,000	656,840	10.263	6.819	6.805	6.859	6.792	6.872	96,112	6.8341	-2.66%
2020-01-24	0	10.52	10.44	10.54	10.36	10.52	27,222	284,002	10.433	7.005	6.952	7.018	6.899	7.005	40,881	6.9471	0.19%
2020-01-23	0	10.50	10.48	10.54	10.50	10.56	95,222	1,002,268	10.526	6.992	6.978	7.018	6.992	7.032	143,000	7.0088	-1.32%
2020-01-22	0	10.64	10.62	10.66	10.56	10.66	62,000	657,920	10.612	7.085	7.072	7.098	7.032	7.098	93,109	7.0661	-0.19%
2020-01-21	0	10.66	10.62	10.64	10.60	10.74	67,222	718,455	10.688	7.098	7.072	7.085	7.058	7.152	100,951	7.1169	-0.93%
2020-01-20	0	10.76	10.76	10.80	10.76	10.82	86,000	927,980	10.790	7.165	7.165	7.192	7.165	7.205	129,151	7.1852	-0.55%
2020-01-17	0	10.82	10.74	10.82	10.80	10.82	24,000	259,440	10.810	7.205	7.152	7.205	7.192	7.205	36,042	7.1982	0.19%
2020-01-16	0	10.80	10.76	10.84	10.76	10.84	15,337	165,452	10.788	7.192	7.165	7.218	7.165	7.218	23,032	7.1834	-0.37%
2020-01-15	0	10.84	10.80	10.84	10.76	10.84	14,000	151,000	10.786	7.218	7.192	7.218	7.165	7.218	21,025	7.1821	0.56%
2020-01-14	0	10.78	10.78	10.80	10.78	10.94	33,403	362,280	10.846	7.178	7.178	7.192	7.178	7.285	50,163	7.2220	-0.92%
2020-01-13	0	10.88	10.80	10.88	10.80	10.92	53,403	581,016	10.880	7.245	7.192	7.245	7.192	7.271	80,198	7.2447	0.74%
2020-01-10	0	10.80	10.70	10.78	10.68	10.80	60,130	645,382	10.733	7.192	7.125	7.178	7.112	7.192	90,301	7.1470	1.89%
2020-01-09	0	10.60	10.60	10.68	10.54	10.62	95,323	1,008,571	10.581	7.058	7.058	7.112	7.018	7.072	143,152	7.0455	-1.12%
2020-01-08	0	10.72	10.56	10.72	10.52	10.72	8,486	89,649	10.564	7.138	7.032	7.138	7.005	7.138	12,744	7.0347	0.56%
2020-01-07	0	10.66	10.66	10.68	10.58	10.68	32,156	341,406	10.617	7.098	7.098	7.112	7.045	7.112	48,291	7.0698	0.95%
2020-01-06	0	10.56	10.56	10.66	10.52	10.66	54,441	574,404	10.551	7.032	7.032	7.098	7.005	7.098	81,757	7.0257	-1.12%
2020-01-03	0	10.68	10.68	10.76	10.64	10.82	32,436	346,515	10.683	7.112	7.112	7.165	7.085	7.205	48,711	7.1137	-0.19%
2020-01-02	0	10.70	10.66	10.80	10.66	10.80	46,436	496,492	10.692	7.125	7.098	7.192	7.098	7.192	69,736	7.1196	0.56%
2019-12-31	0	10.64	10.62	10.84	10.64	11.00	24,436	265,061	10.847	7.085	7.072	7.218	7.085	7.325	36,697	7.2230	-0.37%
2019-12-30	0	10.68	10.68	10.88	10.68	10.80	100,436	1,078,990	10.743	7.112	7.112	7.245	7.112	7.192	150,831	7.1537	-2.02%
2019-12-27	0	10.90	10.62	10.96	10.74	10.94	60,469	651,239	10.770	7.258	7.072	7.298	7.152	7.285	90,810	7.1715	0.93%
2019-12-24	0	10.80	10.74	10.84	-	-	6	65	10.833	7.192	7.152	7.218	-	-	9	7.2138	0.00%
2019-12-23	0	10.80	10.72	10.84	10.80	10.80	2,000	21,600	10.800	7.192	7.138	7.218	7.192	7.192	3,004	7.1916	1.12%
2019-12-20	0	10.68	10.68	10.84	10.62	11.00	110,000	1,178,240	10.711	7.112	7.112	7.218	7.072	7.325	165,193	7.1325	-2.20%
2019-12-19	0	10.92	10.84	10.94	10.82	10.94	12,000	130,560	10.880	7.271	7.218	7.285	7.205	7.285	18,021	7.2448	1.49%
2019-12-18	0	10.76	10.76	10.84	10.76	10.86	36,000	387,880	10.774	7.165	7.165	7.218	7.165	7.232	54,063	7.1746	0.37%
2019-12-17	0	10.72	10.72	10.80	10.72	10.86	74,000	796,920	10.769	7.138	7.138	7.192	7.138	7.232	111,130	7.1711	0.19%
2019-12-16	0	10.70	10.70	10.76	10.64	10.70	14,000	149,560	10.683	7.125	7.125	7.165	7.085	7.125	21,025	7.1136	-0.74%
2019-12-13	0	10.78	10.70	10.80	10.62	10.78	60,108	641,784	10.677	7.178	7.125	7.192	7.072	7.178	90,268	7.1098	0.94%
2019-12-12	0	10.68	10.58	10.70	10.68	10.70	7,308	77,854	10.653	7.112	7.045	7.125	7.112	7.125	10,975	7.0939	0.95%
2019-12-11	0	10.58	10.58	10.66	10.52	10.66	105,308	1,114,949	10.588	7.045	7.045	7.098	7.005	7.098	158,147	7.0501	-0.75%
2019-12-10	0	10.66	10.52	10.64	10.52	10.66	53,308	562,895	10.559	7.098	7.005	7.085	7.005	7.098	80,056	7.0313	0.95%
2019-12-09	0	10.56	10.56	10.70	10.54	10.60	43,308	457,589	10.566	7.032	7.032	7.125	7.018	7.058	65,038	7.0357	0.38%
2019-12-06	0	10.52	10.52	10.70	10.50	10.50	5,268	55,191	10.477	7.005	7.005	7.125	6.992	6.992	7,911	6.9763	-0.19%
2019-12-05	0	10.54	10.54	10.70	10.54	10.56	37,176	392,157	10.549	7.018	7.018	7.125	7.018	7.032	55,829	7.0242	0.19%
2019-12-04	0	10.52	10.52	10.70	10.50	10.56	58,000	611,200	10.538	7.005	7.005	7.125	6.992	7.032	87,102	7.0171	-0.75%
2019-12-03	0	10.60	10.58	10.70	10.60	10.66	75,176	799,348	10.633	7.058	7.045	7.125	7.058	7.098	112,896	7.0804	-1.12%
2019-12-02	0	10.72	10.58	10.72	10.70	10.72	7,176	76,540	10.666	7.138	7.045	7.138	7.125	7.138	10,777	7.1024	0.19%
2019-11-29	0	10.70	10.56	10.72	10.54	10.72	47,089	500,074	10.620	7.125	7.032	7.138	7.018	7.138	70,716	7.0716	0.00%
2019-11-28	0	10.70	10.62	10.70	10.48	10.70	65,089	686,194	10.542	7.125	7.072	7.125	6.978	7.125	97,748	7.0200	0.56%
2019-11-27	0	10.64	10.52	10.70	10.52	10.64	9,089	96,125	10.576	7.085	7.005	7.125	7.005	7.085	13,649	7.0424	0.38%
2019-11-26	0	10.60	10.60	10.68	10.58	10.62	57,089	605,074	10.599	7.058	7.058	7.112	7.045	7.072	85,734	7.0576	0.38%
2019-11-25	0	10.56	10.56	10.58	10.48	10.60	147,089	1,555,649	10.576	7.032	7.032	7.045	6.978	7.058	220,892	7.0426	0.76%
2019-11-22	0	10.48	10.48	10.60	10.46	10.46	12,940	135,294	10.455	6.978	6.978	7.058	6.965	6.965	19,433	6.9622	0.38%
2019-11-21	0	10.44	10.38	10.60	10.44	10.44	3,120	32,304	10.354	6.952	6.912	7.058	6.952	6.952	4,685	6.8945	0.00%
2019-11-20	0	10.44	10.44	10.56	10.44	10.46	42,280	442,020	10.455	6.952	6.952	7.032	6.952	6.965	63,494	6.9616	-1.51%
2019-11-19	0	10.60	10.52	10.64	10.52	10.60	87,120	922,600	10.590	7.058	7.005	7.085	7.005	7.058	130,833	7.0517	0.95%
2019-11-18	0	10.50	10.50	10.58	10.44	10.48	16,000	167,440	10.465	6.992	6.992	7.045	6.952	6.978	24,028	6.9685	0.96%
2019-11-15	0	10.40	10.40	10.44	10.40	10.44	55,022	574,167	10.435	6.925	6.925	6.952	6.925	6.952	82,630	6.9487	-0.38%
2019-11-14	0	10.44	10.42	10.78	10.44	10.46	48,300	505,032	10.456	6.952	6.939	7.178	6.952	6.965	72,535	6.9626	-0.38%
2019-11-13	0	10.48	10.46	10.58	10.46	10.56	28,000	294,880	10.531	6.978	6.965	7.045	6.965	7.032	42,049	7.0127	-1.32%
2019-11-12	0	10.62	10.60	10.78	10.62	10.64	12,000	127,520	10.627	7.072	7.058	7.178	7.072	7.085	18,021	7.0762	0.19%
2019-11-11	0	10.60	10.60	10.64	10.60	10.66	58,984	626,932	10.629	7.058	7.058	7.085	7.058	7.098	88,580	7.0776	-1.85%
2019-11-08	0	10.80	10.80	10.94	10.80	10.80	8,000	86,400	10.800	7.192	7.192	7.285	7.192	7.192	12,014	7.1916	0.37%
2019-11-07	0	10.76	10.76	10.90	10.74	10.92	21,416	232,067	10.836	7.165	7.165	7.258	7.152	7.271	32,162	7.2156	-0.74%
2019-11-06	0	10.84	10.72	10.90	10.80	10.84	7,213	77,737	10.777	7.218	7.138	7.258	7.192	7.218	10,832	7.1765	1.69%
2019-11-05	0	10.66	10.66	10.82	10.64	10.88	39,213	421,537	10.750	7.098	7.098	7.205	7.085	7.245	58,888	7.1582	-2.02%
2019-11-04	0	10.88	10.84	10.90	10.84	10.94	19,213	209,283	10.893	7.245	7.218	7.258	7.218	7.285	28,853	7.2534	0.37%
2019-11-01	0	10.84	10.82	10.90	10.84	10.92	44,000	478,480	10.875	7.218	7.205	7.258	7.218	7.271	66,077	7.2412	0.74%
2019-10-31	0	10.76	10.70	10.76	10.70	10.82	96,000	1,034,720	10.778	7.165	7.125	7.165	7.125	7.205	144,169	7.1771	0.94%
2019-10-30	0	10.66	10.66	10.70	10.64	10.76	31,941	341,336	10.686	7.098	7.098	7.125	7.085	7.165	47,968	7.1160	0.95%
2019-10-29	0	10.56	10.56	10.76	10.54	10.74	31,941	339,705	10.635	7.032	7.032	7.165	7.018	7.152	47,968	7.0820	0.76%
2019-10-28	0	10.48	10.48	10.50	10.48	10.54	63,941	672,146	10.512	6.978	6.978	6.992	6.978	7.018	96,024	6.9998	-0.19%
2019-10-25	0	10.50	10.48	10.60	10.48	10.50	16,000	167,960	10.498	6.992	6.978	7.058	6.978	6.992	24,028	6.9901	0.00%
2019-10-24	0	10.50	10.40	10.48	10.42	10.50	79,941	836,713	10.467	6.992	6.925	6.978	6.939	6.992	120,052	6.9696	0.77%
2019-10-23	0	10.42	10.42	10.62	10.42	10.50	9,941	103,832	10.445	6.939	6.939	7.072	6.939	6.992	14,929	6.9551	-0.57%
2019-10-22	0	10.48	10.44	10.70	10.44	10.48	51,941	543,834	10.470	6.978	6.952	7.125	6.952	6.978	78,003	6.9720	0.00%
2019-10-21	0	10.48	10.40	10.48	10.40	10.50	23,941	250,072	10.445	6.978	6.925	6.978	6.925	6.992	35,954	6.9554	-0.38%
2019-10-18	0	10.52	10.50	10.54	10.50	10.52	17,941	188,387	10.500	7.005	6.992	7.018	6.992	7.005	26,943	6.9920	-0.19%
2019-10-17	0	10.54	10.50	10.66	10.50	10.54	11,941	125,426	10.504	7.018	6.992	7.098	6.992	7.018	17,932	6.9943	1.35%
2019-10-16	0	10.40	10.32	10.56	10.32	10.54	33,941	355,304	10.468	6.925	6.872	7.032	6.872	7.018	50,971	6.9707	-1.33%
2019-10-15	0	10.54	10.44	10.54	10.52	10.54	14,000	147,440	10.531	7.018	6.952	7.018	7.005	7.018	21,025	7.0127	0.76%
2019-10-14	0	10.46	10.44	10.52	10.42	10.54	33,950	355,972	10.485	6.965	6.952	7.005	6.939	7.018	50,985	6.9819	0.97%
2019-10-11	0	10.36	10.34	10.56	10.28	10.48	9,941	102,717	10.333	6.899	6.885	7.032	6.845	6.978	14,929	6.8804	0.58%
2019-10-10	0	10.30	10.30	10.52	-	-	0	0	-	6.859	6.859	7.005	-	-	0	-	0.59%
2019-10-09	0	10.24	10.30	10.50	10.22	10.44	68,128	702,605	10.313	6.819	6.859	6.992	6.805	6.952	102,312	6.8673	-0.97%
2019-10-08	0	10.34	10.30	10.40	10.26	10.34	67,628	696,736	10.302	6.885	6.859	6.925	6.832	6.885	101,561	6.8603	0.39%
2019-10-04	0	10.30	10.30	10.52	10.30	10.54	101,941	1,061,792	10.416	6.859	6.859	7.005	6.859	7.018	153,091	6.9357	-1.53%
2019-10-03	0	10.46	10.40	10.46	10.30	10.46	33,941	352,639	10.390	6.965	6.925	6.965	6.859	6.965	50,971	6.9184	0.77%
2019-10-02	0	10.38	10.38	10.44	10.38	10.38	12,000	124,560	10.380	6.912	6.912	6.952	6.912	6.912	18,021	6.9119	0.00%
2019-09-30	0	10.38	10.38	10.44	10.38	10.44	34,000	353,560	10.399	6.912	6.912	6.952	6.912	6.952	51,060	6.9244	-0.19%
2019-09-27	0	10.40	10.38	10.44	10.38	10.40	141,550	1,471,663	10.397	6.925	6.912	6.952	6.912	6.925	212,574	6.9231	0.00%
2019-09-26	0	10.40	10.40	10.44	10.38	10.44	140,000	1,456,640	10.405	6.925	6.925	6.952	6.912	6.952	210,246	6.9283	-0.38%
2019-09-25	0	10.44	10.42	10.44	10.38	10.50	111,550	1,163,774	10.433	6.952	6.939	6.952	6.912	6.992	167,521	6.9470	-0.76%
2019-09-24	0	10.52	10.52	10.56	10.52	10.58	37,550	396,071	10.548	7.005	7.005	7.032	7.005	7.045	56,391	7.0237	0.19%
2019-09-23	0	10.50	10.50	10.52	10.50	10.56	29,550	310,600	10.511	6.992	6.992	7.005	6.992	7.032	44,377	6.9991	0.38%
2019-09-20	0	10.46	10.42	10.46	10.46	11.08	115,160	1,224,216	10.631	6.965	6.939	6.965	6.965	7.378	172,942	7.0788	-2.24%
2019-09-19	0	10.70	10.70	10.76	10.64	10.96	51,550	554,319	10.753	7.125	7.125	7.165	7.085	7.298	77,416	7.1603	-2.37%
2019-09-18	0	10.96	10.82	10.96	10.82	10.96	11,550	125,758	10.888	7.298	7.205	7.298	7.205	7.298	17,345	7.2503	1.29%
2019-09-17	0	10.82	10.74	10.90	10.80	10.92	59,550	646,238	10.852	7.205	7.152	7.258	7.192	7.271	89,430	7.2262	-1.64%
2019-09-16	0	11.00	10.92	11.00	11.00	11.00	15,550	170,740	10.980	7.325	7.271	7.325	7.325	7.325	23,352	7.3115	-0.36%
2019-09-13	0	11.04	10.92	11.04	10.84	11.04	16,000	175,200	10.950	7.351	7.271	7.351	7.218	7.351	24,028	7.2915	1.28%
2019-09-12	0	10.90	10.90	11.04	-	-	0	0	-	7.258	7.258	7.351	-	-	0	-	0.37%
2019-09-11	0	10.86	10.84	10.92	10.84	11.00	88,000	959,400	10.902	7.232	7.218	7.271	7.218	7.325	132,155	7.2597	0.93%
2019-09-10	0	10.76	10.76	10.86	10.74	10.74	2,330	24,978	10.720	7.165	7.165	7.232	7.152	7.152	3,499	7.1384	0.19%
2019-09-09	0	10.74	10.74	10.86	10.72	10.92	96,000	1,042,320	10.858	7.152	7.152	7.232	7.138	7.271	144,169	7.2299	-2.54%
2019-09-06	0	11.02	10.90	11.04	10.90	11.02	42,571	464,851	10.919	7.338	7.258	7.351	7.258	7.338	63,931	7.2711	1.47%
2019-09-05	0	10.86	10.74	10.86	10.78	10.86	18,000	195,160	10.842	7.232	7.152	7.232	7.178	7.232	27,032	7.2197	1.69%
2019-09-04	0	10.68	10.68	10.86	10.60	10.90	110,000	1,175,200	10.684	7.112	7.112	7.232	7.058	7.258	165,193	7.1141	0.38%
2019-09-03	0	10.64	10.58	10.64	10.58	10.68	22,000	233,160	10.598	7.085	7.045	7.085	7.045	7.112	33,039	7.0572	1.14%
2019-09-02	0	10.52	10.52	10.76	10.48	10.68	186,000	1,959,480	10.535	7.005	7.005	7.165	6.978	7.112	279,327	7.0150	-2.77%
2019-08-30	0	10.82	10.70	10.82	10.74	10.96	44,000	476,400	10.827	7.205	7.125	7.205	7.152	7.298	66,077	7.2097	0.74%
2019-08-29	0	10.96	10.86	11.02	10.86	10.96	32,000	350,160	10.943	7.152	7.086	7.191	7.086	7.152	49,041	7.1402	0.00%
2019-08-28	0	10.96	10.96	10.98	10.86	11.04	136,000	1,486,280	10.929	7.152	7.152	7.165	7.086	7.204	208,423	7.1311	0.18%
2019-08-27	0	10.94	10.88	10.96	10.88	10.96	18,000	196,360	10.909	7.139	7.099	7.152	7.099	7.152	27,585	7.1183	0.55%
2019-08-26	0	10.88	10.88	10.94	10.84	10.96	52,000	566,200	10.888	7.099	7.099	7.139	7.073	7.152	79,691	7.1049	-3.37%
2019-08-23	0	11.26	11.12	11.28	11.20	11.26	44,000	493,560	11.217	7.347	7.256	7.360	7.308	7.347	67,431	7.3195	1.08%
2019-08-22	0	11.14	11.14	11.24	11.10	11.20	15,018	166,918	11.115	7.269	7.269	7.334	7.243	7.308	23,015	7.2525	-0.18%
2019-08-21	0	11.16	11.16	11.24	11.16	11.28	44,000	493,720	11.221	7.282	7.282	7.334	7.282	7.360	67,431	7.3219	-1.24%
2019-08-20	0	11.30	11.20	11.30	11.16	11.34	18,000	202,520	11.251	7.373	7.308	7.373	7.282	7.400	27,585	7.3416	0.71%
2019-08-19	0	11.22	11.16	11.30	11.10	11.26	50,000	560,160	11.203	7.321	7.282	7.373	7.243	7.347	76,626	7.3103	1.45%
2019-08-16	0	11.06	10.98	11.06	10.72	11.06	33,100	360,268	10.884	7.217	7.165	7.217	6.995	7.217	50,726	7.1022	1.84%
2019-08-15	0	10.86	10.78	10.90	10.66	10.86	183,226	1,964,622	10.722	7.086	7.034	7.112	6.956	7.086	280,797	6.9966	0.74%
2019-08-14	0	10.78	10.78	10.84	10.78	10.98	151,226	1,637,173	10.826	7.034	7.034	7.073	7.034	7.165	231,757	7.0642	-0.19%
2019-08-13	0	10.80	10.80	10.84	10.80	11.02	73,226	794,911	10.856	7.047	7.047	7.073	7.047	7.191	112,220	7.0835	-1.82%
2019-08-12	0	11.00	11.00	11.18	11.00	11.30	119,246	1,326,472	11.124	7.178	7.178	7.295	7.178	7.373	182,747	7.2585	-2.65%
2019-08-09	0	11.30	11.30	11.40	11.28	11.40	67,326	761,177	11.306	7.373	7.373	7.439	7.360	7.439	103,178	7.3773	0.53%
2019-08-08	0	11.24	11.24	11.44	11.22	11.30	94,000	1,059,360	11.270	7.334	7.334	7.465	7.321	7.373	144,057	7.3538	0.54%
2019-08-07	0	11.18	11.18	11.24	10.98	11.20	147,226	1,631,621	11.082	7.295	7.295	7.334	7.165	7.308	225,627	7.2315	-0.18%
2019-08-06	0	11.20	11.18	11.34	10.88	11.28	122,000	1,354,480	11.102	7.308	7.295	7.400	7.099	7.360	186,967	7.2445	-0.71%
2019-08-05	0	11.28	11.26	11.30	11.22	11.50	79,226	903,004	11.398	7.360	7.347	7.373	7.321	7.504	121,415	7.4373	-3.75%
2019-08-02	0	11.72	11.72	11.74	11.64	11.86	75,226	883,172	11.740	7.648	7.648	7.661	7.595	7.739	115,285	7.6607	-1.18%
2019-08-01	0	11.86	11.84	11.92	11.86	12.02	55,226	656,986	11.896	7.739	7.726	7.778	7.739	7.843	84,635	7.7626	-0.34%
2019-07-31	0	11.90	11.90	12.08	11.90	12.28	49,226	589,331	11.972	7.765	7.765	7.882	7.765	8.013	75,440	7.8119	-1.65%
2019-07-30	0	12.10	12.10	12.14	12.06	12.10	13,185	159,101	12.067	7.895	7.895	7.922	7.869	7.895	20,206	7.8738	0.83%
2019-07-29	0	12.00	12.00	12.18	11.98	12.30	149,185	1,803,916	12.092	7.830	7.830	7.948	7.817	8.026	228,629	7.8901	-2.44%
2019-07-26	0	12.30	12.30	12.36	12.30	12.38	14,000	172,680	12.334	8.026	8.026	8.065	8.026	8.078	21,455	8.0484	0.00%
2019-07-25	0	12.30	12.30	12.32	12.30	12.34	16,000	196,960	12.310	8.026	8.026	8.039	8.026	8.052	24,520	8.0325	-0.65%
2019-07-24	0	12.38	12.22	12.38	12.22	12.40	42,000	516,600	12.300	8.078	7.974	8.078	7.974	8.091	64,366	8.0260	0.32%
2019-07-23	0	12.34	12.30	12.40	12.30	12.40	24,000	296,440	12.352	8.052	8.026	8.091	8.026	8.091	36,780	8.0597	0.00%
2019-07-22	0	12.34	12.32	12.36	12.34	12.44	32,000	396,160	12.380	8.052	8.039	8.065	8.052	8.117	49,041	8.0782	0.00%
2019-07-19	0	12.34	12.32	12.50	12.32	12.34	6,000	74,000	12.333	8.052	8.039	8.157	8.039	8.052	9,195	8.0477	0.33%
2019-07-18	0	12.30	12.30	12.44	12.30	12.44	108,050	1,340,250	12.404	8.026	8.026	8.117	8.026	8.117	165,589	8.0938	-0.97%
2019-07-17	0	12.42	12.40	12.52	-	-	0	0	-	8.104	8.091	8.170	-	-	0	-	0.00%
2019-07-16	0	12.42	12.40	12.48	12.40	12.50	118,000	1,467,960	12.440	8.104	8.091	8.143	8.091	8.157	180,837	8.1176	-0.48%
2019-07-15	0	12.48	12.32	12.48	12.32	12.48	40,000	495,960	12.399	8.143	8.039	8.143	8.039	8.143	61,301	8.0906	0.32%
2019-07-12	0	12.44	12.44	12.48	12.42	12.42	6,000	74,520	12.420	8.117	8.117	8.143	8.104	8.104	9,195	8.1043	0.48%
2019-07-11	0	12.38	12.38	12.46	12.38	12.42	56,580	701,390	12.396	8.078	8.078	8.130	8.078	8.104	86,710	8.0889	-1.28%
2019-07-10	0	12.54	12.36	12.54	12.48	12.56	12,530	156,599	12.498	8.183	8.065	8.183	8.143	8.196	19,202	8.1551	1.46%
2019-07-09	0	12.36	12.36	12.38	12.30	12.36	6,000	74,000	12.333	8.065	8.065	8.078	8.026	8.065	9,195	8.0477	0.82%
2019-07-08	0	12.26	12.26	12.44	12.24	12.60	65,191	804,425	12.340	8.000	8.000	8.117	7.987	8.222	99,906	8.0518	-1.45%
2019-07-05	0	12.44	12.44	12.50	12.44	12.66	23,735	295,979	12.470	8.117	8.117	8.157	8.117	8.261	36,374	8.1370	0.16%
2019-07-04	0	12.42	12.40	12.50	12.38	12.44	28,000	347,560	12.413	8.104	8.091	8.157	8.078	8.117	42,911	8.0996	-0.64%
2019-07-03	0	12.50	12.36	12.50	12.50	12.50	7,885	97,550	12.372	8.157	8.065	8.157	8.157	8.157	12,084	8.0727	0.81%
2019-07-02	0	12.40	12.40	12.48	12.40	12.48	62,185	772,279	12.419	8.091	8.091	8.143	8.091	8.143	95,300	8.1037	0.00%
2019-06-28	0	12.40	12.30	12.42	12.40	12.40	8,000	99,120	12.390	8.091	8.026	8.104	8.091	8.091	12,260	8.0847	0.00%
2019-06-27	0	12.40	12.36	12.42	12.32	12.40	40,000	494,880	12.372	8.091	8.065	8.104	8.039	8.091	61,301	8.0730	1.64%
2019-06-26	0	12.20	12.20	12.22	12.10	12.22	16,000	194,560	12.160	7.961	7.961	7.974	7.895	7.974	24,520	7.9346	-0.33%
2019-06-25	0	12.24	12.24	12.28	12.12	12.28	20,000	244,920	12.246	7.987	7.987	8.013	7.909	8.013	30,650	7.9908	-0.33%
2019-06-24	0	12.28	12.28	12.30	12.26	12.34	70,000	860,320	12.290	8.013	8.013	8.026	8.000	8.052	107,276	8.0197	0.16%
2019-06-21	0	12.26	12.02	12.06	12.06	12.40	96,000	1,178,960	12.281	8.000	7.843	7.869	7.869	8.091	147,122	8.0135	-0.16%
2019-06-20	0	12.28	12.28	12.38	12.18	12.38	104,000	1,277,440	12.283	8.013	8.013	8.078	7.948	8.078	159,382	8.0150	0.16%
2019-06-19	0	12.26	12.20	12.28	12.16	12.30	200,000	2,446,520	12.233	8.000	7.961	8.013	7.935	8.026	306,504	7.9820	0.82%
2019-06-18	0	12.16	12.14	12.16	12.16	12.24	14,000	171,080	12.220	7.935	7.922	7.935	7.935	7.987	21,455	7.9738	0.66%
2019-06-17	0	12.08	12.08	12.20	-	-	0	0	-	7.882	7.882	7.961	-	-	0	-	0.00%
2019-06-14	0	12.08	12.00	12.08	12.02	12.10	8,000	96,520	12.065	7.882	7.830	7.882	7.843	7.895	12,260	7.8727	0.50%
2019-06-13	0	12.02	12.06	12.14	11.84	12.02	84,000	1,004,280	11.956	7.843	7.869	7.922	7.726	7.843	128,732	7.8013	1.01%
2019-06-12	0	11.90	11.90	12.06	11.90	12.14	86,000	1,032,520	12.006	7.765	7.765	7.869	7.765	7.922	131,797	7.8342	-1.98%
2019-06-11	0	12.14	12.04	12.16	11.96	12.22	222,000	2,687,640	12.106	7.922	7.856	7.935	7.804	7.974	340,219	7.8997	0.66%
2019-06-10	0	12.06	12.02	12.10	12.00	12.10	48,937	589,446	12.045	7.869	7.843	7.895	7.830	7.895	74,997	7.8596	1.01%
2019-06-06	0	11.94	11.94	12.00	11.94	12.02	22,000	263,560	11.980	7.791	7.791	7.830	7.791	7.843	33,715	7.8172	0.00%
2019-06-05	0	11.94	11.92	12.06	11.94	12.08	28,000	336,080	12.003	7.791	7.778	7.869	7.791	7.882	42,911	7.8321	0.51%
2019-06-04	0	11.88	11.82	11.96	11.80	12.20	102,350	1,219,888	11.919	7.752	7.713	7.804	7.700	7.961	156,853	7.7772	-0.83%
2019-06-03	0	11.98	11.90	12.00	11.88	12.10	36,000	430,000	11.944	7.817	7.765	7.830	7.752	7.895	55,171	7.7940	0.00%
2019-05-31	0	11.98	11.92	12.10	11.98	12.16	52,000	626,400	12.046	7.817	7.778	7.895	7.817	7.935	79,691	7.8604	-0.66%
2019-05-30	0	12.06	12.08	12.20	12.04	12.20	60,000	727,760	12.129	7.869	7.882	7.961	7.856	7.961	91,951	7.9146	-0.50%
2019-05-29	0	12.12	12.12	12.14	12.06	12.38	133,952	1,623,907	12.123	7.909	7.909	7.922	7.869	8.078	205,284	7.9105	-0.66%
2019-05-28	0	12.20	12.20	12.28	12.18	12.28	26,000	317,520	12.212	7.961	7.961	8.013	7.948	8.013	39,846	7.9688	-0.65%
2019-05-27	0	12.28	12.12	12.28	12.10	12.36	85,942	1,050,137	12.219	8.013	7.909	8.013	7.895	8.065	131,708	7.9732	0.00%
2019-05-24	0	12.28	12.14	12.28	12.12	12.32	33,886	413,625	12.206	8.013	7.922	8.013	7.909	8.039	51,931	7.9649	1.49%
2019-05-23	0	12.10	12.08	12.18	12.04	12.26	133,886	1,625,469	12.141	7.895	7.882	7.948	7.856	8.000	205,183	7.9220	-2.58%
2019-05-22	0	12.42	12.42	12.48	12.42	12.52	67,886	845,075	12.448	8.104	8.104	8.143	8.104	8.170	104,037	8.1229	-0.16%
2019-05-21	0	12.44	12.40	12.54	12.44	12.54	59,886	748,386	12.497	8.117	8.091	8.183	8.117	8.183	91,776	8.1544	-0.16%
2019-05-20	0	12.46	12.40	12.46	12.44	12.60	149,886	1,877,544	12.526	8.130	8.091	8.130	8.117	8.222	229,703	8.1738	-1.11%
2019-05-17	0	13.08	13.08	13.28	13.06	13.58	152,000	2,015,560	13.260	8.222	8.222	8.347	8.209	8.536	241,817	8.3351	-1.51%
2019-05-16	0	13.28	13.22	13.40	13.28	13.40	16,000	213,960	13.373	8.347	8.310	8.423	8.347	8.423	25,454	8.4056	0.61%
2019-05-15	0	13.20	13.16	13.28	13.20	13.20	12,000	158,200	13.183	8.297	8.272	8.347	8.297	8.297	19,091	8.2867	1.38%
2019-05-14	0	13.02	12.96	13.08	12.98	13.12	45,160	587,677	13.013	8.184	8.146	8.222	8.159	8.247	71,845	8.1798	-0.61%
2019-05-10	0	13.10	12.92	13.20	12.80	13.42	255,685	3,332,454	13.033	8.234	8.121	8.297	8.046	8.435	406,770	8.1925	-0.61%
2019-05-09	0	13.18	13.14	13.38	13.10	13.66	75,685	1,005,128	13.280	8.285	8.259	8.410	8.234	8.586	120,407	8.3477	-3.65%
2019-05-08	0	13.68	13.30	13.66	13.38	13.68	71,685	964,625	13.456	8.599	8.360	8.586	8.410	8.599	114,044	8.4584	1.03%
2019-05-07	0	13.54	13.48	13.68	13.48	13.60	48,000	649,600	13.533	8.511	8.473	8.599	8.473	8.549	76,363	8.5067	0.00%
2019-05-06	0	13.54	13.50	13.54	13.46	13.54	63,685	859,677	13.499	8.511	8.486	8.511	8.461	8.511	101,317	8.4851	-1.31%
2019-05-03	0	13.72	13.68	13.72	13.72	13.72	10,000	137,200	13.720	8.624	8.599	8.624	8.624	8.624	15,909	8.6240	0.00%
2019-05-02	0	13.72	13.68	13.72	13.62	13.78	32,000	438,520	13.704	8.624	8.599	8.624	8.561	8.662	50,909	8.6138	0.29%
2019-04-30	0	13.68	13.60	13.68	13.52	13.68	14,000	190,080	13.577	8.599	8.549	8.599	8.498	8.599	22,273	8.5342	1.18%
2019-04-29	0	13.52	13.52	13.60	13.52	13.52	6,000	81,120	13.520	8.498	8.498	8.549	8.498	8.498	9,545	8.4983	0.15%
2019-04-26	0	13.50	13.50	13.70	13.50	13.50	2,000	27,000	13.500	8.486	8.486	8.611	8.486	8.486	3,182	8.4858	-0.44%
2019-04-25	0	13.56	13.52	13.66	13.50	13.60	46,000	622,800	13.539	8.523	8.498	8.586	8.486	8.549	73,181	8.5104	0.44%
2019-04-24	0	13.50	13.52	13.72	13.46	13.68	138,000	1,868,000	13.536	8.486	8.498	8.624	8.461	8.599	219,544	8.5085	-0.15%
2019-04-23	0	13.52	13.50	13.80	13.50	13.96	88,000	1,209,480	13.744	8.498	8.486	8.674	8.486	8.775	139,999	8.6392	-1.31%
2019-04-18	0	13.70	13.56	13.70	13.54	13.70	52,000	705,200	13.562	8.611	8.523	8.611	8.511	8.611	82,727	8.5244	1.18%
2019-04-17	0	13.54	13.52	13.68	13.50	13.80	102,000	1,386,640	13.595	8.511	8.498	8.599	8.486	8.674	162,272	8.5452	-1.02%
2019-04-16	0	13.68	13.66	13.70	13.66	13.70	28,000	383,040	13.680	8.599	8.586	8.611	8.586	8.611	44,545	8.5989	1.18%
2019-04-15	0	13.52	13.48	13.66	13.52	13.70	110,000	1,501,040	13.646	8.498	8.473	8.586	8.498	8.611	174,999	8.5774	-1.17%
2019-04-12	0	13.68	13.66	13.70	13.56	13.68	76,000	1,037,640	13.653	8.599	8.586	8.611	8.523	8.599	120,909	8.5820	-0.15%
2019-04-11	0	13.70	13.68	13.70	13.68	13.72	46,000	630,360	13.703	8.611	8.599	8.611	8.599	8.624	73,181	8.6137	0.29%
2019-04-10	0	13.66	13.66	13.72	13.64	13.78	78,000	1,067,200	13.682	8.586	8.586	8.624	8.574	8.662	124,090	8.6002	-0.29%
2019-04-09	0	13.70	13.66	13.72	13.64	13.88	52,000	711,560	13.684	8.611	8.586	8.624	8.574	8.725	82,727	8.6013	-0.44%
2019-04-08	0	13.76	13.76	13.82	13.76	13.88	16,000	221,280	13.830	8.649	8.649	8.687	8.649	8.725	25,454	8.6932	-0.15%
2019-04-04	0	13.78	13.76	13.80	13.72	14.00	126,000	1,741,040	13.818	8.662	8.649	8.674	8.624	8.800	200,454	8.6855	-0.14%
2019-04-03	0	13.80	13.74	13.86	13.78	13.88	59,479	821,552	13.812	8.674	8.637	8.712	8.662	8.725	94,625	8.6822	-0.58%
2019-04-02	0	13.88	13.84	13.88	13.82	13.90	42,000	582,240	13.863	8.725	8.699	8.725	8.687	8.737	66,818	8.7138	-0.14%
2019-04-01	0	13.90	13.90	13.92	13.88	14.00	172,000	2,397,360	13.938	8.737	8.737	8.750	8.725	8.800	273,635	8.7612	0.14%
2019-03-29	0	13.88	13.84	13.88	13.80	13.94	112,000	1,553,920	13.874	8.725	8.699	8.725	8.674	8.762	178,181	8.7210	0.58%
2019-03-28	0	13.80	13.78	13.80	13.74	13.80	70,580	972,442	13.778	8.674	8.662	8.674	8.637	8.674	112,286	8.6604	0.00%
2019-03-27	0	13.80	13.76	13.80	13.66	13.86	73,200	1,008,392	13.776	8.674	8.649	8.674	8.586	8.712	116,454	8.6591	1.32%
2019-03-26	0	13.62	13.62	13.78	13.48	13.68	50,000	682,920	13.658	8.561	8.561	8.662	8.473	8.599	79,545	8.5853	-0.44%
2019-03-25	0	13.68	13.64	13.68	13.46	13.74	94,000	1,281,480	13.633	8.599	8.574	8.599	8.461	8.637	149,545	8.5692	-0.29%
2019-03-22	0	13.72	13.68	13.82	13.60	13.86	50,560	695,409	13.754	8.624	8.599	8.687	8.549	8.712	80,436	8.6455	0.88%
2019-03-21	0	13.60	13.58	13.68	13.50	13.90	208,000	2,849,560	13.700	8.549	8.536	8.599	8.486	8.737	330,908	8.6113	-2.16%
2019-03-20	0	13.90	13.82	13.94	13.82	13.96	142,000	1,976,200	13.917	8.737	8.687	8.762	8.687	8.775	225,908	8.7478	0.43%
2019-03-19	0	13.84	13.64	13.84	13.80	14.00	130,000	1,803,760	13.875	8.699	8.574	8.699	8.674	8.800	206,817	8.7215	-0.86%
2019-03-18	0	13.96	13.92	13.96	13.46	13.96	452,000	6,275,440	13.884	8.775	8.750	8.775	8.461	8.775	719,087	8.7269	4.80%
2019-03-15	0	13.32	13.46	14.00	13.18	14.00	2,726,322	36,399,489	13.351	8.373	8.461	8.800	8.285	8.800	4,337,310	8.3922	2.62%
2019-03-14	0	12.98	12.86	12.98	12.76	13.10	376,000	4,843,040	12.880	8.159	8.083	8.159	8.021	8.234	598,179	8.0963	1.72%
2019-03-13	0	12.76	12.74	12.76	12.72	12.80	242,800	3,098,352	12.761	8.021	8.008	8.021	7.995	8.046	386,271	8.0212	0.63%
2019-03-12	0	12.68	12.66	12.68	12.66	12.76	186,000	2,364,560	12.713	7.970	7.958	7.970	7.958	8.021	295,908	7.9909	0.32%
2019-03-11	0	12.64	12.64	12.68	12.62	12.68	236,000	2,987,960	12.661	7.945	7.945	7.970	7.933	7.970	375,453	7.9583	-0.63%
2019-03-08	0	12.72	12.62	12.72	12.58	12.88	616,100	7,802,904	12.665	7.995	7.933	7.995	7.907	8.096	980,154	7.9609	1.27%
2019-03-07	0	12.56	12.52	12.56	12.52	12.72	164,000	2,063,440	12.582	7.895	7.870	7.895	7.870	7.995	260,908	7.9087	-0.48%
2019-03-06	0	12.62	12.58	12.62	12.52	12.72	158,000	1,992,200	12.609	7.933	7.907	7.933	7.870	7.995	251,362	7.9256	0.32%
2019-03-05	0	12.58	12.58	12.62	12.58	12.66	112,000	1,413,260	12.618	7.907	7.907	7.933	7.907	7.958	178,181	7.9316	-0.63%
2019-03-04	0	12.66	12.54	12.66	12.50	12.70	188,000	2,369,640	12.604	7.958	7.882	7.958	7.857	7.983	299,089	7.9228	0.48%
2019-03-01	0	12.60	12.56	12.60	12.60	12.72	54,000	682,200	12.633	7.920	7.895	7.920	7.920	7.995	85,909	7.9410	-0.47%
2019-02-28	0	12.66	12.52	12.66	12.60	12.76	82,000	1,037,080	12.647	7.958	7.870	7.958	7.920	8.021	130,454	7.9498	0.48%
2019-02-27	0	12.60	12.52	12.60	12.54	12.78	235,920	2,985,004	12.653	7.920	7.870	7.920	7.882	8.033	375,325	7.9531	-0.32%
2019-02-26	0	12.64	12.62	12.64	12.58	12.66	210,000	2,652,240	12.630	7.945	7.933	7.945	7.907	7.958	334,089	7.9387	0.64%
2019-02-25	0	12.56	12.54	12.56	12.54	12.60	296,000	3,717,380	12.559	7.895	7.882	7.895	7.882	7.920	470,907	7.8941	0.64%
2019-02-22	0	12.48	12.46	12.48	12.48	12.52	56,000	699,040	12.483	7.845	7.832	7.845	7.845	7.870	89,090	7.8464	0.00%
2019-02-21	0	12.48	12.46	12.48	12.48	12.50	136,000	1,697,560	12.482	7.845	7.832	7.845	7.845	7.857	216,363	7.8459	0.32%
2019-02-20	0	12.44	12.38	12.44	12.40	12.46	350,000	4,342,040	12.406	7.819	7.782	7.819	7.794	7.832	556,816	7.7980	0.48%
2019-02-19	0	12.38	12.36	12.38	12.34	12.40	341,662	4,218,682	12.348	7.782	7.769	7.782	7.757	7.794	543,551	7.7613	0.16%
2019-02-18	0	12.36	12.34	12.36	12.34	12.36	96,000	1,185,240	12.346	7.769	7.757	7.769	7.757	7.769	152,727	7.7605	0.82%
2019-02-15	0	12.26	12.26	12.28	12.26	12.32	322,000	3,956,920	12.289	7.706	7.706	7.719	7.706	7.744	512,270	7.7243	-0.49%
2019-02-14	0	12.32	12.30	12.32	12.30	12.34	276,000	3,398,320	12.313	7.744	7.731	7.744	7.731	7.757	439,089	7.7395	0.16%
2019-02-13	0	12.30	12.30	12.32	12.30	12.40	260,000	3,204,680	12.326	7.731	7.731	7.744	7.731	7.794	413,634	7.7476	-0.16%
2019-02-12	0	12.32	12.28	12.32	12.30	12.32	108,000	1,329,320	12.309	7.744	7.719	7.744	7.731	7.744	171,817	7.7368	0.49%
2019-02-11	0	12.26	12.24	12.28	12.22	12.28	422,000	5,170,600	12.253	7.706	7.694	7.719	7.681	7.719	671,360	7.7017	0.33%
2019-02-08	0	12.22	12.16	12.24	12.12	12.22	275,130	3,352,090	12.184	7.681	7.643	7.694	7.618	7.681	437,705	7.6583	0.49%
2019-02-04	0	12.16	12.14	12.16	12.12	12.16	36,000	437,160	12.143	7.643	7.631	7.643	7.618	7.643	57,272	7.6330	-0.33%
2019-02-01	0	12.20	12.14	12.20	12.10	12.20	42,000	510,440	12.153	7.669	7.631	7.669	7.606	7.669	66,818	7.6393	0.99%
2019-01-31	0	12.08	12.08	12.10	12.06	12.18	236,000	2,860,280	12.120	7.593	7.593	7.606	7.581	7.656	375,453	7.6182	0.00%
2019-01-30	0	12.08	12.08	12.10	12.04	12.10	54,000	651,920	12.073	7.593	7.593	7.606	7.568	7.606	85,909	7.5885	-0.17%
2019-01-29	0	12.10	12.06	12.10	12.06	12.10	10,000	120,720	12.072	7.606	7.581	7.606	7.581	7.606	15,909	7.5882	0.33%
2019-01-28	0	12.06	12.04	12.08	12.06	12.12	34,000	411,280	12.096	7.581	7.568	7.593	7.581	7.618	54,091	7.6035	0.00%
2019-01-25	0	12.06	12.02	12.06	12.00	12.10	132,000	1,591,360	12.056	7.581	7.555	7.581	7.543	7.606	209,999	7.5779	1.17%
2019-01-24	0	11.92	11.92	11.98	11.74	12.00	196,000	2,335,320	11.915	7.493	7.493	7.530	7.379	7.543	311,817	7.4894	0.00%
2019-01-23	0	11.92	11.90	11.94	11.80	12.00	113,496	1,352,902	11.920	7.493	7.480	7.505	7.417	7.543	180,561	7.4928	-0.83%
2019-01-22	0	12.02	11.96	12.02	11.96	12.02	20,000	240,000	12.000	7.555	7.518	7.555	7.518	7.555	31,818	7.5429	-0.33%
2019-01-21	0	12.06	12.04	12.08	12.06	12.06	58,000	699,480	12.060	7.581	7.568	7.593	7.581	7.581	92,272	7.5806	0.00%
2019-01-18	0	12.06	12.00	12.06	12.00	12.10	140,000	1,685,880	12.042	7.581	7.543	7.581	7.543	7.606	222,726	7.5693	0.50%
2019-01-17	0	12.00	12.00	12.04	12.00	12.04	52,000	624,400	12.008	7.543	7.543	7.568	7.543	7.568	82,727	7.5477	-0.17%
2019-01-16	0	12.02	12.02	12.04	12.02	12.08	36,000	433,200	12.033	7.555	7.555	7.568	7.555	7.593	57,272	7.5638	0.17%
2019-01-15	0	12.00	12.00	12.02	11.96	12.04	64,000	767,960	11.999	7.543	7.543	7.555	7.518	7.568	101,818	7.5425	0.17%
2019-01-14	0	11.98	11.96	11.98	11.96	12.00	36,000	431,520	11.987	7.530	7.518	7.530	7.518	7.543	57,272	7.5345	-0.17%
2019-01-11	0	12.00	12.00	12.08	12.00	12.08	32,000	385,000	12.031	7.543	7.543	7.593	7.543	7.593	50,909	7.5625	-0.17%
2019-01-10	0	12.02	11.98	12.02	11.96	12.02	10,000	119,880	11.988	7.555	7.530	7.555	7.518	7.555	15,909	7.5354	0.33%
2019-01-09	0	11.98	11.94	12.00	11.92	12.04	70,000	839,320	11.990	7.530	7.505	7.543	7.493	7.568	111,363	7.5368	0.00%
2019-01-08	0	11.98	11.98	12.02	11.96	12.02	114,000	1,367,200	11.993	7.530	7.530	7.555	7.518	7.555	181,363	7.5385	0.17%
2019-01-07	0	11.96	11.96	12.00	11.96	12.00	34,000	407,840	11.995	7.518	7.518	7.543	7.518	7.543	54,091	7.5399	0.00%
2019-01-04	0	11.96	11.86	11.96	11.66	11.96	68,000	801,160	11.782	7.518	7.455	7.518	7.329	7.518	108,181	7.4057	0.67%
2019-01-03	0	11.88	11.88	11.98	11.88	11.88	2,000	23,760	11.880	7.467	7.467	7.530	7.467	7.467	3,182	7.4675	-0.17%
2019-01-02	0	11.90	11.90	11.92	11.90	12.02	60,000	717,760	11.963	7.480	7.480	7.493	7.480	7.555	95,454	7.5194	-2.14%
2018-12-31	0	12.16	12.08	12.28	12.08	12.24	34,000	412,920	12.145	7.643	7.593	7.719	7.593	7.694	54,091	7.6339	0.50%
2018-12-28	0	12.10	12.04	12.18	12.10	12.20	28,493	347,234	12.187	7.606	7.568	7.656	7.606	7.669	45,330	7.6602	-0.82%
2018-12-27	0	12.20	12.02	12.22	12.20	12.26	28,770	351,169	12.206	7.669	7.555	7.681	7.669	7.706	45,770	7.6724	-0.49%
2018-12-24	0	12.26	12.12	12.30	12.06	12.40	248,000	3,017,240	12.166	7.706	7.618	7.731	7.581	7.794	394,544	7.6474	0.99%
2018-12-21	0	12.14	12.00	12.18	12.14	12.18	18,000	218,920	12.162	7.631	7.543	7.656	7.631	7.656	28,636	7.6449	0.33%
2018-12-20	0	12.10	12.00	12.10	12.04	12.24	24,000	290,560	12.107	7.606	7.543	7.606	7.568	7.694	38,182	7.6099	-0.66%
2018-12-19	0	12.18	12.12	12.22	12.18	12.24	56,000	683,080	12.198	7.656	7.618	7.681	7.656	7.694	89,090	7.6673	0.00%
2018-12-18	0	12.18	12.14	12.18	12.04	12.26	64,000	777,120	12.143	7.656	7.631	7.656	7.568	7.706	101,818	7.6325	-0.16%
2018-12-17	0	12.20	12.04	12.20	12.00	12.20	194,000	2,337,840	12.051	7.669	7.568	7.669	7.543	7.669	308,635	7.5748	1.84%
2018-12-14	0	11.98	11.90	12.00	11.92	12.16	178,000	2,143,888	12.044	7.530	7.480	7.543	7.493	7.643	283,180	7.5707	-1.64%
2018-12-13	0	12.18	12.08	12.18	11.98	12.18	188,000	2,265,320	12.050	7.656	7.593	7.656	7.530	7.656	299,089	7.5741	2.70%
2018-12-12	0	11.86	11.84	11.98	11.86	12.00	136,000	1,621,000	11.919	7.455	7.442	7.530	7.455	7.543	216,363	7.4921	0.17%
2018-12-11	0	11.84	11.84	11.96	11.84	11.96	132,000	1,572,200	11.911	7.442	7.442	7.518	7.442	7.518	209,999	7.4867	-0.50%
2018-12-10	0	11.90	11.82	11.90	11.72	12.00	338,000	4,015,960	11.882	7.480	7.430	7.480	7.367	7.543	537,725	7.4684	2.23%
2018-12-07	0	11.64	11.62	11.68	11.54	11.74	142,000	1,659,080	11.684	7.317	7.304	7.342	7.254	7.379	225,908	7.3441	-1.02%
2018-12-06	0	11.76	11.72	11.82	11.72	11.90	78,000	918,520	11.776	7.392	7.367	7.430	7.367	7.480	124,090	7.4020	-0.68%
2018-12-05	0	11.84	11.80	11.84	11.72	11.88	141,337	1,668,870	11.808	7.442	7.417	7.442	7.367	7.467	224,853	7.4220	-0.50%
2018-12-04	0	11.90	11.80	11.90	11.84	11.96	52,000	618,960	11.903	7.480	7.417	7.480	7.442	7.518	82,727	7.4820	-0.50%
2018-12-03	0	11.96	11.84	11.96	11.66	11.98	403,000	4,824,707	11.972	7.518	7.442	7.518	7.329	7.530	641,133	7.5253	1.87%
2018-11-30	0	11.74	11.74	11.90	11.22	11.90	1,809,000	20,891,880	11.549	7.379	7.379	7.480	7.053	7.480	2,877,941	7.2593	5.77%
2018-11-29	0	11.10	11.08	11.22	11.08	11.24	600,078	6,661,104	11.100	6.977	6.965	7.053	6.965	7.065	954,665	6.9774	0.18%
2018-11-28	0	11.08	11.08	11.20	11.06	11.16	630,000	6,991,680	11.098	6.965	6.965	7.040	6.952	7.015	1,002,268	6.9759	-1.07%
2018-11-27	0	11.20	11.08	11.20	11.04	11.20	484,000	5,357,080	11.068	7.040	6.965	7.040	6.939	7.040	769,996	6.9573	1.27%
2018-11-26	0	11.06	11.02	11.08	11.02	11.18	322,000	3,581,480	11.123	6.952	6.927	6.965	6.927	7.027	512,270	6.9914	0.00%
2018-11-23	0	11.06	11.06	11.08	11.06	11.10	128,000	1,418,120	11.079	6.952	6.952	6.965	6.952	6.977	203,635	6.9640	0.00%
2018-11-22	0	11.06	11.04	11.08	11.04	11.18	232,660	2,576,553	11.074	6.952	6.939	6.965	6.939	7.027	370,139	6.9610	-0.18%
2018-11-21	0	11.08	11.08	11.10	11.00	11.10	474,000	5,241,807	11.059	6.965	6.965	6.977	6.914	6.977	754,087	6.9512	0.00%
2018-11-20	0	11.08	11.06	11.10	11.02	11.18	290,000	3,224,120	11.118	6.965	6.952	6.977	6.927	7.027	461,361	6.9883	-1.25%
2018-11-19	0	11.22	11.20	11.22	11.16	11.22	386,000	4,321,600	11.196	7.053	7.040	7.053	7.015	7.053	614,088	7.0374	0.18%
2018-11-16	0	11.20	11.18	11.20	11.16	11.32	175,301	1,961,241	11.188	7.040	7.027	7.040	7.015	7.115	278,887	7.0324	0.18%
2018-11-15	0	11.18	11.18	11.20	11.12	11.24	550,000	6,155,680	11.192	7.027	7.027	7.040	6.990	7.065	874,996	7.0351	-0.18%
2018-11-14	0	11.20	11.20	11.22	11.20	11.30	514,000	5,790,760	11.266	7.040	7.040	7.053	7.040	7.103	817,723	7.0816	-2.44%
2018-11-13	0	11.48	11.38	11.48	11.38	11.48	50,000	570,000	11.400	7.216	7.153	7.216	7.153	7.216	79,545	7.1657	-0.52%
2018-11-12	0	11.54	11.52	11.54	11.50	11.56	314,000	3,617,320	11.520	7.254	7.241	7.254	7.229	7.266	499,543	7.2413	-0.35%
2018-11-09	0	11.58	11.50	11.58	11.60	11.60	4,000	46,400	11.600	7.279	7.229	7.279	7.291	7.291	6,364	7.2915	-0.17%
2018-11-08	0	11.60	11.42	11.60	11.60	11.60	4,000	46,192	11.548	7.291	7.178	7.291	7.291	7.291	6,364	7.2588	-0.17%
2018-11-07	0	11.62	11.46	11.62	11.38	11.62	20,000	229,920	11.496	7.304	7.203	7.304	7.153	7.304	31,818	7.2261	1.75%
2018-11-06	0	11.42	11.42	11.44	11.42	11.62	22,000	251,680	11.440	7.178	7.178	7.191	7.178	7.304	35,000	7.1909	0.18%
2018-11-05	0	11.40	11.38	11.60	11.38	11.42	166,000	1,892,360	11.400	7.166	7.153	7.291	7.153	7.178	264,090	7.1656	-0.87%
2018-11-02	0	11.50	11.50	11.60	11.48	11.64	60,000	693,800	11.563	7.229	7.229	7.291	7.216	7.317	95,454	7.2684	1.41%
2018-11-01	0	11.34	11.34	11.36	11.32	11.36	8,000	90,680	11.335	7.128	7.128	7.141	7.115	7.141	12,727	7.1249	0.18%
2018-10-31	0	11.32	11.32	11.48	11.32	11.46	20,000	226,786	11.339	7.115	7.115	7.216	7.115	7.203	31,818	7.1276	0.18%
2018-10-30	0	11.30	11.30	11.46	11.26	11.46	26,000	296,652	11.410	7.103	7.103	7.203	7.078	7.203	41,363	7.1718	0.00%
2018-10-29	0	11.30	11.16	11.40	11.30	11.38	14,380	162,861	11.326	7.103	7.015	7.166	7.103	7.153	22,877	7.1189	0.53%
2018-10-26	0	11.24	11.08	11.30	11.24	11.30	16,000	180,200	11.263	7.065	6.965	7.103	7.065	7.103	25,454	7.0793	0.18%
2018-10-25	0	11.22	11.20	11.24	11.10	11.30	202,000	2,267,720	11.226	7.053	7.040	7.065	6.977	7.103	321,362	7.0566	-2.26%
2018-10-24	0	11.48	11.46	11.64	11.46	11.48	26,000	298,360	11.475	7.216	7.203	7.317	7.203	7.216	41,363	7.2131	-0.17%
2018-10-23	0	11.50	11.50	11.62	11.50	11.50	358,010	4,117,117	11.500	7.229	7.229	7.304	7.229	7.229	569,559	7.2286	-1.03%
2018-10-22	0	11.62	11.60	11.70	11.54	11.70	58,000	672,360	11.592	7.304	7.291	7.354	7.254	7.354	92,272	7.2867	0.35%
2018-10-19	0	11.58	11.52	11.58	11.60	11.60	4,000	46,400	11.600	7.279	7.241	7.279	7.291	7.291	6,364	7.2915	-0.69%
2018-10-18	0	11.66	11.52	11.66	11.50	11.70	101,300	1,168,177	11.532	7.329	7.241	7.329	7.229	7.354	161,158	7.2486	-0.34%
2018-10-16	0	11.70	11.54	11.70	11.50	11.70	71,496	828,673	11.590	7.354	7.254	7.354	7.229	7.354	113,743	7.2855	1.56%
2018-10-15	0	11.52	11.52	11.60	11.50	11.50	2,000	23,000	11.500	7.241	7.241	7.291	7.229	7.229	3,182	7.2286	0.17%
2018-10-12	0	11.50	11.50	11.56	11.30	11.50	112,800	1,293,864	11.470	7.229	7.229	7.266	7.103	7.229	179,454	7.2100	0.00%
2018-10-11	0	11.50	11.50	11.62	11.50	11.58	174,000	2,005,080	11.523	7.229	7.229	7.304	7.229	7.279	276,817	7.2433	-1.88%
2018-10-10	0	11.72	11.62	11.78	11.62	11.72	8,000	93,160	11.645	7.367	7.304	7.405	7.304	7.367	12,727	7.3197	0.00%
2018-10-09	0	11.72	11.70	11.78	11.70	11.80	48,000	563,240	11.734	7.367	7.354	7.405	7.354	7.417	76,363	7.3758	0.17%
2018-10-08	0	11.70	11.56	11.74	11.70	11.92	64,001	762,052	11.907	7.354	7.266	7.379	7.354	7.493	101,819	7.4844	-1.85%
2018-10-05	0	11.92	11.92	11.94	11.92	11.92	68,000	810,560	11.920	7.493	7.493	7.505	7.493	7.493	108,181	7.4926	0.00%
2018-10-04	0	11.92	11.92	11.94	11.88	11.94	126,000	1,500,640	11.910	7.493	7.493	7.505	7.467	7.505	200,454	7.4862	0.34%
2018-10-03	0	11.88	11.88	11.94	11.84	11.84	10,000	118,400	11.840	7.467	7.467	7.505	7.442	7.442	15,909	7.4423	0.34%
2018-10-02	0	11.84	11.84	11.92	11.84	11.92	170,078	2,015,285	11.849	7.442	7.442	7.493	7.442	7.493	270,577	7.4481	-0.50%
2018-09-28	0	11.90	11.80	11.90	11.70	11.92	84,000	988,760	11.771	7.480	7.417	7.480	7.354	7.493	133,636	7.3989	1.71%
2018-09-27	0	11.70	11.70	11.78	11.70	11.80	28,000	327,960	11.713	7.354	7.354	7.405	7.354	7.417	44,545	7.3624	0.52%
2018-09-26	0	11.64	11.64	11.70	11.64	11.78	58,000	678,600	11.700	7.317	7.317	7.354	7.317	7.405	92,272	7.3543	-0.34%
2018-09-24	0	11.68	11.64	11.74	11.68	11.78	94,000	1,106,480	11.771	7.342	7.317	7.379	7.342	7.405	149,545	7.3990	-0.85%
2018-09-21	0	11.78	11.72	11.78	11.68	12.16	490,000	5,816,720	11.871	7.405	7.367	7.405	7.342	7.643	779,542	7.4617	0.51%
2018-09-20	0	11.72	11.72	11.74	11.72	11.74	4,666	54,645	11.711	7.367	7.367	7.379	7.367	7.379	7,423	7.3614	0.17%
2018-09-19	0	11.70	11.70	11.72	11.68	11.80	60,000	702,280	11.705	7.354	7.354	7.367	7.342	7.417	95,454	7.3573	0.86%
2018-09-18	0	11.60	11.60	11.66	11.54	11.70	128,000	1,485,920	11.609	7.291	7.291	7.329	7.254	7.354	203,635	7.2970	-0.51%
2018-09-17	0	11.66	11.64	11.66	11.64	11.78	24,000	282,160	11.757	7.329	7.317	7.329	7.317	7.405	38,182	7.3899	-0.17%
2018-09-14	0	11.68	11.66	11.68	-	-	0	0	-	7.342	7.329	7.342	-	-	0	-	0.00%
2018-09-13	0	11.68	11.66	11.68	11.64	11.74	60,000	699,720	11.662	7.342	7.329	7.342	7.317	7.379	95,454	7.3304	0.69%
2018-09-12	0	11.60	11.54	11.60	11.54	11.60	46,800	541,296	11.566	7.291	7.254	7.291	7.254	7.291	74,454	7.2702	0.00%
2018-09-11	0	11.60	11.50	11.60	11.50	11.64	56,000	649,400	11.596	7.291	7.229	7.291	7.229	7.317	89,090	7.2892	0.00%
2018-09-10	0	11.60	11.60	11.64	11.60	11.78	88,000	1,030,546	11.711	7.291	7.291	7.317	7.291	7.405	139,999	7.3611	-1.69%
2018-09-07	0	11.80	11.74	11.86	11.74	11.96	54,000	639,160	11.836	7.417	7.379	7.455	7.379	7.518	85,909	7.4400	0.34%
2018-09-06	0	11.76	11.70	11.76	11.70	11.76	236,480	2,773,201	11.727	7.392	7.354	7.392	7.354	7.392	376,216	7.3713	0.17%
2018-09-05	0	11.74	11.74	11.76	11.72	11.90	148,000	1,741,360	11.766	7.379	7.379	7.392	7.367	7.480	235,453	7.3958	-0.34%
2018-09-04	0	11.78	11.76	11.80	11.74	11.80	170,000	2,002,760	11.781	7.405	7.392	7.417	7.379	7.417	270,453	7.4052	0.34%
2018-09-03	0	11.74	11.74	11.80	11.74	11.84	126,400	1,490,044	11.788	7.379	7.379	7.417	7.379	7.442	201,090	7.4098	-1.18%
2018-08-31	0	11.88	11.84	11.94	11.82	12.20	242,000	2,895,560	11.965	7.467	7.442	7.505	7.430	7.669	384,998	7.5210	-1.82%
2018-08-30	0	12.32	12.32	12.42	12.32	12.42	42,000	518,360	12.342	7.606	7.606	7.667	7.606	7.667	68,033	7.6193	-0.16%
2018-08-29	0	12.34	12.34	12.38	12.26	12.44	76,000	939,000	12.355	7.618	7.618	7.643	7.569	7.680	123,107	7.6275	-0.48%
2018-08-28	0	12.40	12.40	12.44	12.36	12.44	46,000	571,280	12.419	7.655	7.655	7.680	7.630	7.680	74,512	7.6669	0.00%
2018-08-27	0	12.40	12.38	12.42	12.38	12.40	114,684	1,420,281	12.384	7.655	7.643	7.667	7.643	7.655	185,768	7.6454	1.47%
2018-08-24	0	12.22	12.22	12.34	12.18	12.50	81,980	1,007,719	12.292	7.544	7.544	7.618	7.519	7.717	132,793	7.5886	-1.93%
2018-08-23	0	12.46	12.34	12.46	12.46	12.46	4,000	49,712	12.428	7.692	7.618	7.692	7.692	7.692	6,479	7.6724	0.00%
2018-08-22	0	12.46	12.38	12.46	12.34	12.46	22,000	272,720	12.396	7.692	7.643	7.692	7.618	7.692	35,636	7.6529	0.16%
2018-08-21	0	12.44	12.38	12.44	12.38	12.46	110,000	1,365,840	12.417	7.680	7.643	7.680	7.643	7.692	178,181	7.6655	-0.16%
2018-08-20	0	12.46	12.38	12.46	12.10	12.50	60,000	739,320	12.322	7.692	7.643	7.692	7.470	7.717	97,190	7.6070	0.48%
2018-08-17	0	12.40	12.34	12.42	12.32	12.46	36,000	446,200	12.394	7.655	7.618	7.667	7.606	7.692	58,314	7.6517	0.98%
2018-08-16	0	12.28	12.28	12.38	12.28	12.56	66,000	813,080	12.319	7.581	7.581	7.643	7.581	7.754	106,909	7.6054	-0.65%
2018-08-15	0	12.36	12.28	12.36	12.24	12.40	142,000	1,749,760	12.322	7.630	7.581	7.630	7.556	7.655	230,015	7.6071	-0.64%
2018-08-14	0	12.44	12.40	12.46	12.44	12.46	4,000	49,800	12.450	7.680	7.655	7.692	7.680	7.692	6,479	7.6860	0.32%
2018-08-13	0	12.40	12.40	12.42	12.40	12.42	26,000	322,646	12.409	7.655	7.655	7.667	7.655	7.667	42,116	7.6610	-0.80%
2018-08-10	0	12.50	12.46	12.50	12.48	12.52	60,000	750,200	12.503	7.717	7.692	7.717	7.705	7.729	97,190	7.7189	-0.48%
2018-08-09	0	12.56	12.50	12.56	12.40	12.58	136,000	1,701,440	12.511	7.754	7.717	7.754	7.655	7.766	220,296	7.7234	2.28%
2018-08-08	0	12.28	12.28	12.32	12.28	12.48	72,000	888,840	12.345	7.581	7.581	7.606	7.581	7.705	116,628	7.6212	0.49%
2018-08-07	0	12.22	12.32	12.34	12.20	12.32	90,000	1,100,760	12.231	7.544	7.606	7.618	7.532	7.606	145,784	7.5506	-0.49%
2018-08-06	0	12.28	12.20	12.28	12.22	12.34	32,000	393,320	12.291	7.581	7.532	7.581	7.544	7.618	51,834	7.5880	-0.65%
2018-08-03	0	12.36	12.22	12.36	12.20	12.36	18,000	220,760	12.264	7.630	7.544	7.630	7.532	7.630	29,157	7.5715	0.49%
2018-08-02	0	12.30	12.28	12.40	12.28	12.40	40,000	493,120	12.328	7.593	7.581	7.655	7.581	7.655	64,793	7.6107	-0.81%
2018-08-01	0	12.40	12.40	12.50	12.26	12.40	42,000	520,520	12.393	7.655	7.655	7.717	7.569	7.655	68,033	7.6510	0.00%
2018-07-31	0	12.40	12.40	12.44	12.40	12.42	50,000	620,080	12.402	7.655	7.655	7.680	7.655	7.667	80,991	7.6561	0.00%
2018-07-30	0	12.40	12.40	12.44	12.40	12.40	68,000	843,200	12.400	7.655	7.655	7.680	7.655	7.655	110,148	7.6551	0.00%
2018-07-27	0	12.40	12.34	12.40	12.40	12.40	4,000	49,600	12.400	7.655	7.618	7.655	7.655	7.655	6,479	7.6551	0.00%
2018-07-26	0	12.40	12.30	12.40	12.30	12.42	26,000	320,680	12.334	7.655	7.593	7.655	7.593	7.667	42,116	7.6143	0.00%
2018-07-25	0	12.40	12.40	12.44	12.40	12.42	50,000	620,080	12.402	7.655	7.655	7.680	7.655	7.667	80,991	7.6561	0.16%
2018-07-24	0	12.38	12.28	12.38	12.34	12.38	22,000	271,880	12.358	7.643	7.581	7.643	7.618	7.643	35,636	7.6293	0.49%
2018-07-23	0	12.32	12.26	12.32	12.26	12.38	40,000	492,960	12.324	7.606	7.569	7.606	7.569	7.643	64,793	7.6082	-0.48%
2018-07-20	0	12.38	12.32	12.38	12.32	12.44	10,000	123,800	12.380	7.643	7.606	7.643	7.606	7.680	16,198	7.6428	-0.16%
2018-07-19	0	12.40	12.30	12.40	12.30	12.52	126,000	1,564,640	12.418	7.655	7.593	7.655	7.593	7.729	204,098	7.6661	0.81%
2018-07-18	0	12.30	12.28	12.30	12.14	12.30	60,400	741,544	12.277	7.593	7.581	7.593	7.495	7.593	97,838	7.5793	0.49%
2018-07-17	0	12.24	12.18	12.28	12.16	12.24	74,000	901,280	12.179	7.556	7.519	7.581	7.507	7.556	119,867	7.5190	-0.16%
2018-07-16	0	12.26	12.22	12.28	12.26	12.28	92,000	1,129,560	12.278	7.569	7.544	7.581	7.569	7.581	149,024	7.5797	-0.33%
2018-07-13	0	12.30	12.22	12.30	12.28	12.30	12,570	154,468	12.289	7.593	7.544	7.593	7.581	7.593	20,361	7.5864	0.00%
2018-07-12	0	12.30	12.26	12.40	12.28	12.30	24,000	295,160	12.298	7.593	7.569	7.655	7.581	7.593	38,876	7.5924	0.82%
2018-07-11	0	12.20	12.18	12.34	12.20	12.34	10,000	122,520	12.252	7.532	7.519	7.618	7.532	7.618	16,198	7.5638	-1.61%
2018-07-10	0	12.40	12.38	12.40	12.36	12.40	16,580	205,156	12.374	7.655	7.643	7.655	7.630	7.655	26,857	7.6389	-0.64%
2018-07-09	0	12.48	12.22	12.48	12.20	12.48	56,000	689,120	12.306	7.705	7.544	7.705	7.532	7.705	90,710	7.5969	2.63%
2018-07-06	0	12.16	12.10	12.20	12.02	12.16	72,060	871,640	12.096	7.507	7.470	7.532	7.421	7.507	116,725	7.4675	1.00%
2018-07-05	0	12.04	12.04	12.12	12.02	12.18	72,800	878,714	12.070	7.433	7.433	7.482	7.421	7.519	117,923	7.4516	-1.15%
2018-07-04	0	12.18	12.14	12.20	12.08	12.26	20,000	242,840	12.142	7.519	7.495	7.532	7.458	7.569	32,397	7.4959	-0.98%
2018-07-03	0	12.30	12.28	12.32	12.26	12.30	10,000	122,720	12.272	7.593	7.581	7.606	7.569	7.593	16,198	7.5761	-0.81%
2018-06-29	0	12.40	12.36	12.44	12.40	12.42	74,000	918,800	12.416	7.655	7.630	7.680	7.655	7.667	119,867	7.6651	0.32%
2018-06-28	0	12.36	12.26	12.36	12.30	12.40	34,000	419,840	12.348	7.630	7.569	7.630	7.593	7.655	55,074	7.6232	-0.64%
2018-06-27	0	12.44	12.26	12.44	12.26	12.48	75,985	940,056	12.372	7.680	7.569	7.680	7.569	7.705	123,083	7.6376	0.81%
2018-06-26	0	12.34	12.34	12.42	12.30	12.44	96,000	1,184,400	12.338	7.618	7.618	7.667	7.593	7.680	155,503	7.6166	-1.28%
2018-06-25	0	12.50	12.46	12.50	12.48	12.76	74,000	928,086	12.542	7.717	7.692	7.717	7.705	7.877	119,867	7.7426	-1.11%
2018-06-22	0	12.64	12.60	12.72	12.50	12.74	140,000	1,764,480	12.603	7.803	7.779	7.853	7.717	7.865	226,776	7.7807	0.32%
2018-06-21	0	12.60	12.56	12.60	12.52	12.70	142,456	1,793,591	12.590	7.779	7.754	7.779	7.729	7.840	230,754	7.7727	-0.63%
2018-06-20	0	12.68	12.60	12.68	12.60	12.70	62,000	785,102	12.663	7.828	7.779	7.828	7.779	7.840	100,429	7.8175	-0.16%
2018-06-19	0	12.70	12.64	12.70	12.62	12.82	114,000	1,452,067	12.737	7.840	7.803	7.840	7.791	7.914	184,660	7.8635	-1.85%
2018-06-15	0	12.94	12.74	13.02	12.68	13.00	322,000	4,144,542	12.871	7.989	7.865	8.038	7.828	8.026	521,584	7.9461	1.89%
2018-06-14	0	12.70	12.70	12.78	12.70	12.72	68,000	864,290	12.710	7.840	7.840	7.890	7.840	7.853	110,148	7.8466	-1.40%
2018-06-13	0	12.88	12.86	12.88	12.86	12.90	64,000	824,000	12.875	7.951	7.939	7.951	7.939	7.964	103,669	7.9484	0.16%
2018-06-12	0	12.86	12.74	12.88	12.60	12.88	48,000	615,112	12.815	7.939	7.865	7.951	7.779	7.951	77,752	7.9112	0.63%
2018-06-11	0	12.78	12.68	12.86	12.66	12.78	10,000	127,320	12.732	7.890	7.828	7.939	7.816	7.890	16,198	7.8601	0.16%
2018-06-08	0	12.76	12.70	12.76	12.68	12.76	94,000	1,196,720	12.731	7.877	7.840	7.877	7.828	7.877	152,264	7.8595	-0.62%
2018-06-07	0	12.84	12.74	12.88	12.66	12.88	122,000	1,552,160	12.723	7.927	7.865	7.951	7.816	7.951	197,619	7.8543	0.63%
2018-06-06	0	12.76	12.70	12.76	12.66	12.82	56,000	711,920	12.713	7.877	7.840	7.877	7.816	7.914	90,710	7.8483	0.47%
2018-06-05	0	12.70	12.66	12.70	12.60	12.70	20,000	253,400	12.670	7.840	7.816	7.840	7.779	7.840	32,397	7.8218	0.63%
2018-06-04	0	12.62	12.62	12.64	12.48	12.62	194,000	2,447,800	12.618	7.791	7.791	7.803	7.705	7.791	314,246	7.7894	0.00%
2018-06-01	0	12.62	12.50	12.62	12.46	12.62	270,000	3,406,880	12.618	7.791	7.717	7.791	7.692	7.791	437,353	7.7898	0.16%
2018-05-31	0	12.60	12.48	12.52	12.40	12.62	328,000	4,128,320	12.586	7.779	7.705	7.729	7.655	7.791	531,303	7.7702	0.48%
2018-05-30	0	12.54	12.46	12.56	12.48	12.62	58,000	726,920	12.533	7.742	7.692	7.754	7.705	7.791	93,950	7.7373	-0.79%
2018-05-29	0	12.64	12.60	12.64	12.60	12.64	246,000	3,103,280	12.615	7.803	7.779	7.803	7.779	7.803	398,477	7.7878	0.16%
2018-05-28	0	12.62	12.50	12.62	12.48	12.68	50,000	628,824	12.576	7.791	7.717	7.791	7.705	7.828	80,991	7.7641	0.32%
2018-05-25	0	12.58	12.44	12.58	12.46	12.58	10,000	125,520	12.552	7.766	7.680	7.766	7.692	7.766	16,198	7.7490	0.16%
2018-05-24	0	12.56	12.40	12.56	12.50	12.56	18,001	225,692	12.538	7.754	7.655	7.754	7.717	7.754	29,159	7.7402	0.48%
2018-05-23	0	12.50	12.48	12.50	12.38	12.50	68,000	844,880	12.425	7.717	7.705	7.717	7.643	7.717	110,148	7.6704	0.32%
2018-05-21	0	12.46	12.44	12.46	12.38	12.50	170,000	2,109,120	12.407	7.692	7.680	7.692	7.643	7.717	275,371	7.6592	0.48%
2018-05-18	0	12.40	12.38	12.40	12.38	12.56	50,000	621,360	12.427	7.655	7.643	7.655	7.643	7.754	80,991	7.6719	-0.00%
2018-05-17	0	12.82	12.80	12.82	12.80	12.86	120,000	1,539,480	12.829	7.655	7.643	7.655	7.643	7.679	200,963	7.6605	0.16%
2018-05-16	0	12.80	12.78	12.80	12.78	12.90	80,000	1,027,160	12.840	7.643	7.631	7.643	7.631	7.703	133,975	7.6668	-0.47%
2018-05-15	0	12.86	12.84	12.94	12.86	12.92	22,000	283,200	12.873	7.679	7.667	7.727	7.679	7.715	36,843	7.6866	-0.46%
2018-05-14	0	12.92	12.90	12.94	12.86	12.92	44,000	567,520	12.898	7.715	7.703	7.727	7.679	7.715	73,686	7.7018	0.94%
2018-05-11	0	12.80	12.72	12.80	12.62	12.80	112,480	1,434,977	12.758	7.643	7.595	7.643	7.536	7.643	188,369	7.6179	0.79%
2018-05-10	0	12.70	12.66	12.70	12.68	12.70	68,000	862,280	12.681	7.583	7.560	7.583	7.572	7.583	113,879	7.5719	0.16%
2018-05-09	0	12.68	12.60	12.68	12.62	12.70	106,000	1,339,120	12.633	7.572	7.524	7.572	7.536	7.583	177,517	7.5436	0.48%
2018-05-08	0	12.62	12.60	12.70	12.58	12.62	52,000	656,080	12.617	7.536	7.524	7.583	7.512	7.536	87,084	7.5339	0.00%
2018-05-07	0	12.62	12.54	12.66	12.54	12.64	48,000	604,920	12.603	7.536	7.488	7.560	7.488	7.548	80,385	7.5253	0.48%
2018-05-04	0	12.56	12.52	12.60	12.52	12.60	26,000	326,840	12.571	7.500	7.476	7.524	7.476	7.524	43,542	7.5063	-1.10%
2018-05-03	0	12.70	12.62	12.72	12.62	12.70	6,001	75,972	12.660	7.583	7.536	7.595	7.536	7.583	10,050	7.5595	0.79%
2018-05-02	0	12.60	12.62	12.70	12.56	12.72	226,000	2,865,880	12.681	7.524	7.536	7.583	7.500	7.595	378,480	7.5721	-0.47%
2018-04-30	0	12.66	12.62	12.70	12.60	12.66	132,000	1,665,520	12.618	7.560	7.536	7.583	7.524	7.560	221,059	7.5343	0.48%
2018-04-27	0	12.60	12.52	12.60	12.50	12.60	24,000	301,480	12.562	7.524	7.476	7.524	7.464	7.524	40,193	7.5009	0.96%
2018-04-26	0	12.48	12.44	12.50	12.38	12.66	94,000	1,179,080	12.543	7.452	7.428	7.464	7.392	7.560	157,421	7.4900	-1.11%
2018-04-25	0	12.62	12.62	12.66	12.62	12.66	42,000	530,840	12.639	7.536	7.536	7.560	7.536	7.560	70,337	7.5471	0.16%
2018-04-24	0	12.60	12.60	12.70	12.60	12.72	26,000	329,840	12.686	7.524	7.524	7.583	7.524	7.595	43,542	7.5752	-0.79%
2018-04-23	0	12.70	12.60	12.70	12.66	12.72	26,000	330,080	12.695	7.583	7.524	7.583	7.560	7.595	43,542	7.5807	0.00%
2018-04-20	0	12.70	12.60	12.70	12.60	12.70	46,000	581,760	12.647	7.583	7.524	7.583	7.524	7.583	77,036	7.5518	0.32%
2018-04-19	0	12.66	12.60	12.66	12.60	12.66	128,000	1,614,240	12.611	7.560	7.524	7.560	7.524	7.560	214,361	7.5305	0.96%
2018-04-18	0	12.54	12.50	12.54	12.52	12.64	25,600	321,316	12.551	7.488	7.464	7.488	7.476	7.548	42,872	7.4948	0.00%
2018-04-17	0	12.54	12.52	12.54	12.56	12.66	86,004	1,086,411	12.632	7.488	7.476	7.488	7.500	7.560	144,030	7.5429	-0.95%
2018-04-16	0	12.66	12.64	12.70	12.62	12.68	50,000	633,240	12.665	7.560	7.548	7.583	7.536	7.572	83,735	7.5625	-0.31%
2018-04-13	0	12.70	12.70	12.72	12.68	12.72	52,000	660,160	12.695	7.583	7.583	7.595	7.572	7.595	87,084	7.5807	-0.16%
2018-04-12	0	12.72	12.68	12.74	12.70	12.76	46,001	585,212	12.722	7.595	7.572	7.607	7.583	7.619	77,038	7.5965	-0.62%
2018-04-11	0	12.80	12.70	12.80	12.76	12.82	128,000	1,635,280	12.776	7.643	7.583	7.643	7.619	7.655	214,361	7.6286	0.63%
2018-04-10	0	12.72	12.72	12.84	12.72	12.88	34,000	434,640	12.784	7.595	7.595	7.667	7.595	7.691	56,940	7.6334	-0.62%
2018-04-09	0	12.80	12.68	12.82	12.70	12.82	40,000	509,320	12.733	7.643	7.572	7.655	7.583	7.655	66,988	7.6032	0.47%
2018-04-06	0	12.74	12.66	12.76	12.64	12.74	14,000	177,840	12.703	7.607	7.560	7.619	7.548	7.607	23,446	7.5852	0.63%
2018-04-04	0	12.66	12.64	12.70	12.64	12.70	79,300	1,006,300	12.690	7.560	7.548	7.583	7.548	7.583	132,803	7.5774	-0.47%
2018-04-03	0	12.72	12.72	12.78	12.52	12.72	80,580	1,017,770	12.631	7.595	7.595	7.631	7.476	7.595	134,947	7.5420	0.32%
2018-03-29	0	12.68	12.66	12.70	12.66	12.70	20,000	253,680	12.684	7.572	7.560	7.583	7.560	7.583	33,494	7.5739	-0.47%
2018-03-28	0	12.74	12.62	12.74	12.74	12.76	4,000	51,000	12.750	7.607	7.536	7.607	7.607	7.619	6,699	7.6133	-0.31%
2018-03-27	0	12.78	12.66	12.78	12.78	12.80	22,000	281,560	12.798	7.631	7.560	7.631	7.631	7.643	36,843	7.6421	1.43%
2018-03-26	0	12.60	12.60	12.74	12.56	12.60	38,000	477,880	12.576	7.524	7.524	7.607	7.500	7.524	63,638	7.5093	0.00%
2018-03-23	0	12.60	12.58	12.68	12.58	12.70	372,000	4,697,920	12.629	7.524	7.512	7.572	7.512	7.583	622,985	7.5410	-1.56%
2018-03-22	0	12.80	12.78	12.82	12.70	12.90	170,000	2,176,760	12.804	7.643	7.631	7.655	7.583	7.703	284,698	7.6459	-1.23%
2018-03-21	0	12.96	12.94	12.98	12.88	13.00	156,000	2,018,680	12.940	7.739	7.727	7.751	7.691	7.763	261,252	7.7269	0.47%
2018-03-20	0	12.90	12.84	12.96	12.86	13.00	22,000	283,920	12.905	7.703	7.667	7.739	7.679	7.763	36,843	7.7062	-0.15%
2018-03-19	0	12.92	12.80	12.92	12.80	13.00	42,000	539,920	12.855	7.715	7.643	7.715	7.643	7.763	70,337	7.6762	-0.31%
2018-03-16	0	12.96	12.96	13.08	12.80	13.08	196,000	2,543,880	12.979	7.739	7.739	7.810	7.643	7.810	328,240	7.7501	0.15%
2018-03-15	0	12.94	12.92	12.94	12.80	12.98	196,000	2,525,480	12.885	7.727	7.715	7.727	7.643	7.751	328,240	7.6940	0.00%
2018-03-14	0	12.94	12.84	12.96	12.86	13.00	194,000	2,506,520	12.920	7.727	7.667	7.739	7.679	7.763	324,890	7.7150	-0.46%
2018-03-13	0	13.00	12.86	13.00	12.88	13.00	74,000	955,280	12.909	7.763	7.679	7.763	7.691	7.763	123,927	7.7084	0.46%
2018-03-12	0	12.94	12.92	13.00	12.86	13.14	212,000	2,756,720	13.003	7.727	7.715	7.763	7.679	7.846	355,035	7.7646	-0.92%
2018-03-09	0	13.06	12.98	13.06	12.92	13.06	100,000	1,299,160	12.992	7.798	7.751	7.798	7.715	7.798	167,469	7.7576	0.62%
2018-03-08	0	12.98	12.98	13.00	12.86	13.12	398,000	5,173,480	12.999	7.751	7.751	7.763	7.679	7.834	666,527	7.7618	1.88%
2018-03-07	0	12.74	12.74	12.78	12.54	12.78	202,000	2,575,160	12.748	7.607	7.607	7.631	7.488	7.631	338,288	7.6123	0.95%
2018-03-06	0	12.62	12.54	12.62	12.54	12.74	170,000	2,145,680	12.622	7.536	7.488	7.536	7.488	7.607	284,698	7.5367	0.48%
2018-03-05	0	12.56	12.56	12.66	12.56	12.72	126,000	1,596,360	12.670	7.500	7.500	7.560	7.500	7.595	211,011	7.5653	-2.18%
2018-03-02	0	12.84	12.72	12.84	12.56	12.84	91,685	1,171,586	12.778	7.667	7.595	7.667	7.500	7.667	153,544	7.6303	-0.31%
2018-03-01	0	12.88	12.80	12.86	12.60	12.88	18,000	228,520	12.696	7.691	7.643	7.679	7.524	7.691	30,144	7.5808	0.00%
2018-02-28	0	12.88	12.52	12.88	12.44	12.88	150,000	1,901,240	12.675	7.691	7.476	7.691	7.428	7.691	251,204	7.5685	2.88%
2018-02-27	0	12.52	12.52	12.64	12.48	12.72	190,000	2,388,760	12.572	7.476	7.476	7.548	7.452	7.595	318,191	7.5073	-2.19%
2018-02-26	0	12.80	12.68	12.80	12.68	12.86	56,000	714,520	12.759	7.643	7.572	7.643	7.572	7.679	93,783	7.6189	-0.78%
2018-02-23	0	12.90	12.90	12.92	12.68	12.90	82,000	1,047,240	12.771	7.703	7.703	7.715	7.572	7.703	137,325	7.6260	1.26%
2018-02-22	0	12.74	12.62	12.76	12.74	12.90	14,000	178,880	12.777	7.607	7.536	7.619	7.607	7.703	23,446	7.6295	-0.47%
2018-02-21	0	12.80	12.78	12.82	12.40	12.80	80,000	1,013,840	12.673	7.643	7.631	7.655	7.404	7.643	133,975	7.5674	3.23%
2018-02-20	0	12.40	12.38	12.50	12.06	12.46	26,000	321,640	12.371	7.404	7.392	7.464	7.201	7.440	43,542	7.3869	-0.48%
2018-02-15	0	12.46	12.40	12.46	12.34	12.48	76,000	943,560	12.415	7.440	7.404	7.440	7.369	7.452	127,277	7.4135	1.14%
2018-02-14	0	12.32	12.28	12.32	12.18	12.34	58,493	719,265	12.297	7.357	7.333	7.357	7.273	7.369	97,958	7.3426	0.33%
2018-02-13	0	12.28	12.20	12.28	12.20	12.44	102,000	1,258,280	12.336	7.333	7.285	7.333	7.285	7.428	170,819	7.3662	0.00%
2018-02-12	0	12.28	12.16	12.30	12.12	12.40	136,000	1,661,160	12.214	7.333	7.261	7.345	7.237	7.404	227,758	7.2935	0.00%
2018-02-09	0	12.28	12.20	12.28	11.98	12.42	202,000	2,446,520	12.111	7.333	7.285	7.333	7.154	7.416	338,288	7.2321	-1.92%
2018-02-08	0	12.52	12.52	12.58	12.40	12.56	216,000	2,696,040	12.482	7.476	7.476	7.512	7.404	7.500	361,733	7.4531	1.13%
2018-02-07	0	12.38	12.38	12.40	12.30	12.82	366,000	4,597,440	12.561	7.392	7.392	7.404	7.345	7.655	612,937	7.5007	-1.90%
2018-02-06	0	12.62	12.62	12.76	12.62	13.02	242,000	3,091,800	12.776	7.536	7.536	7.619	7.536	7.775	405,275	7.6289	-4.25%
2018-02-05	0	13.18	13.08	13.18	13.00	13.20	186,000	2,437,160	13.103	7.870	7.810	7.870	7.763	7.882	311,493	7.8241	-1.05%
2018-02-02	0	13.32	13.28	13.32	13.26	13.44	42,000	559,880	13.330	7.954	7.930	7.954	7.918	8.025	70,337	7.9600	0.00%
2018-02-01	0	13.32	13.30	13.36	13.32	13.40	56,000	748,480	13.366	7.954	7.942	7.978	7.954	8.001	93,783	7.9810	-0.60%
2018-01-31	0	13.40	13.40	13.44	13.36	13.42	58,000	777,060	13.398	8.001	8.001	8.025	7.978	8.013	97,132	8.0000	0.00%
2018-01-30	0	13.40	13.34	13.42	13.32	13.44	170,000	2,274,280	13.378	8.001	7.966	8.013	7.954	8.025	284,698	7.9884	-0.45%
2018-01-29	0	13.46	13.40	13.48	13.42	13.62	114,000	1,535,000	13.465	8.037	8.001	8.049	8.013	8.133	190,915	8.0402	-0.44%
2018-01-26	0	13.52	13.46	13.52	13.42	13.52	60,000	808,920	13.482	8.073	8.037	8.073	8.013	8.073	100,482	8.0504	0.60%
2018-01-25	0	13.44	13.44	13.48	13.44	13.44	3,980	53,253	13.380	8.025	8.025	8.049	8.025	8.025	6,665	7.9896	-0.44%
2018-01-24	0	13.50	13.44	13.50	13.42	13.50	70,000	941,400	13.449	8.061	8.025	8.061	8.013	8.061	117,228	8.0305	-0.44%
2018-01-23	0	13.56	13.54	13.58	13.42	13.56	60,000	808,440	13.474	8.097	8.085	8.109	8.013	8.097	100,482	8.0457	0.59%
2018-01-22	0	13.48	13.48	13.54	13.44	13.54	62,000	834,120	13.454	8.049	8.049	8.085	8.025	8.085	103,831	8.0334	0.15%
2018-01-19	0	13.46	13.42	13.48	13.42	13.50	84,000	1,133,234	13.491	8.037	8.013	8.049	8.013	8.061	140,674	8.0557	-0.30%
2018-01-18	0	13.50	13.48	13.50	13.42	13.60	82,000	1,106,600	13.495	8.061	8.049	8.061	8.013	8.121	137,325	8.0583	0.15%
2018-01-17	0	13.48	13.48	13.52	13.48	13.50	44,000	593,360	13.485	8.049	8.049	8.073	8.049	8.061	73,686	8.0525	-0.15%
2018-01-16	0	13.50	13.50	13.52	13.50	13.56	108,000	1,460,080	13.519	8.061	8.061	8.073	8.061	8.097	180,867	8.0727	0.00%
2018-01-15	0	13.50	13.48	13.60	13.50	13.60	34,640	469,401	13.551	8.061	8.049	8.121	8.061	8.121	58,011	8.0915	-0.74%
2018-01-12	0	13.60	13.56	13.60	13.56	13.64	52,000	707,240	13.601	8.121	8.097	8.121	8.097	8.145	87,084	8.1214	0.00%
2018-01-11	0	13.60	13.60	13.66	13.60	13.66	48,000	654,480	13.635	8.121	8.121	8.157	8.121	8.157	80,385	8.1418	-0.73%
2018-01-10	0	13.70	13.70	13.76	13.60	13.76	92,000	1,259,840	13.694	8.181	8.181	8.216	8.121	8.216	154,072	8.1770	-0.44%
2018-01-09	0	13.76	13.74	13.76	13.74	13.80	96,000	1,321,040	13.761	8.216	8.204	8.216	8.204	8.240	160,770	8.2169	0.00%
2018-01-08	0	13.76	13.76	13.80	13.76	13.82	126,000	1,737,120	13.787	8.216	8.216	8.240	8.216	8.252	211,011	8.2324	-0.29%
2018-01-05	0	13.80	13.78	13.80	13.70	14.20	444,500	6,171,355	13.884	8.240	8.228	8.240	8.181	8.479	744,401	8.2904	2.53%
2018-01-04	0	13.46	13.46	13.50	13.32	13.50	216,580	2,913,634	13.453	8.037	8.037	8.061	7.954	8.061	362,705	8.0331	0.30%
2018-01-03	0	13.42	13.40	13.46	13.42	13.46	58,000	779,600	13.441	8.013	8.001	8.037	8.013	8.037	97,132	8.0262	-0.30%
2018-01-02	0	13.46	13.46	13.50	13.44	13.52	100,000	1,348,880	13.489	8.037	8.037	8.061	8.025	8.073	167,469	8.0545	-0.30%
2017-12-29	0	13.50	13.46	13.52	13.50	13.54	34,000	459,360	13.511	8.061	8.037	8.073	8.061	8.085	56,940	8.0675	-0.30%
2017-12-28	0	13.54	13.44	13.54	13.40	13.62	40,000	540,480	13.512	8.085	8.025	8.085	8.001	8.133	66,988	8.0683	1.04%
2017-12-27	0	13.40	13.40	13.50	13.34	13.50	8,000	107,040	13.380	8.001	8.001	8.061	7.966	8.061	13,398	7.9895	-0.89%
2017-12-22	0	13.52	13.44	13.54	13.42	13.52	8,000	107,960	13.495	8.073	8.025	8.085	8.013	8.073	13,398	8.0582	0.30%
2017-12-21	0	13.48	13.38	13.48	13.46	13.48	8,000	107,720	13.465	8.049	7.990	8.049	8.037	8.049	13,398	8.0403	-0.30%
2017-12-20	0	13.52	13.40	13.52	13.52	13.56	14,010	189,812	13.548	8.073	8.001	8.073	8.073	8.097	23,462	8.0900	-0.29%
2017-12-19	0	13.56	13.32	13.56	13.56	13.58	4,000	54,280	13.570	8.097	7.954	8.097	8.097	8.109	6,699	8.1030	0.44%
2017-12-18	0	13.50	13.40	13.50	-	-	0	0	-	8.061	8.001	8.061	-	-	0	-	-0.88%
2017-12-15	0	13.62	13.62	13.68	13.20	13.62	258,000	3,487,640	13.518	8.133	8.133	8.169	7.882	8.133	432,071	8.0719	1.95%
2017-12-14	0	13.36	13.26	13.38	13.34	13.38	52,000	695,240	13.370	7.978	7.918	7.990	7.966	7.990	87,084	7.9836	0.15%
2017-12-13	0	13.34	13.34	13.36	13.34	13.36	30,000	400,720	13.357	7.966	7.966	7.978	7.966	7.978	50,241	7.9760	0.15%
2017-12-12	0	13.32	13.32	13.40	13.32	13.32	8,000	106,560	13.320	7.954	7.954	8.001	7.954	7.954	13,398	7.9537	0.00%
2017-12-11	0	13.32	13.30	13.40	13.22	13.32	64,000	850,640	13.291	7.954	7.942	8.001	7.894	7.954	107,180	7.9365	0.60%
2017-12-08	0	13.24	13.22	13.24	13.20	13.26	120,000	1,587,440	13.229	7.906	7.894	7.906	7.882	7.918	200,963	7.8992	0.00%
2017-12-07	0	13.24	13.22	13.24	13.18	13.26	439,600	5,818,040	13.235	7.906	7.894	7.906	7.870	7.918	736,195	7.9029	-1.63%
2017-12-06	0	13.46	13.28	13.46	13.28	13.54	324,000	4,327,960	13.358	8.037	7.930	8.037	7.930	8.085	542,600	7.9763	0.15%
2017-12-05	0	13.44	13.40	13.54	13.44	13.58	14,000	189,520	13.537	8.025	8.001	8.085	8.025	8.109	23,446	8.0834	-0.44%
2017-12-04	0	13.50	13.46	13.56	13.50	13.56	50,000	676,600	13.532	8.061	8.037	8.097	8.061	8.097	83,735	8.0803	-1.32%
2017-12-01	0	13.68	13.48	13.68	13.52	13.74	261,400	3,560,956	13.623	8.169	8.049	8.169	8.073	8.204	437,765	8.1344	1.18%
2017-11-30	0	13.52	13.30	13.52	13.22	13.52	353,580	4,722,677	13.357	8.073	7.942	8.073	7.894	8.073	592,138	7.9756	1.81%
2017-11-29	0	13.28	13.28	13.36	13.28	13.36	82,000	1,092,480	13.323	7.930	7.930	7.978	7.930	7.978	137,325	7.9554	-0.60%
2017-11-28	0	13.36	13.28	13.36	13.22	13.36	144,000	1,911,280	13.273	7.978	7.930	7.978	7.894	7.978	241,156	7.9255	0.45%
2017-11-27	0	13.30	13.28	13.34	13.28	13.32	68,000	904,920	13.308	7.942	7.930	7.966	7.930	7.954	113,879	7.9463	0.00%
2017-11-24	0	13.30	13.32	13.34	13.24	13.36	36,000	478,160	13.282	7.942	7.954	7.966	7.906	7.978	60,289	7.9311	0.15%
2017-11-23	0	13.28	13.24	13.36	13.24	13.30	94,000	1,248,400	13.281	7.930	7.906	7.978	7.906	7.942	157,421	7.9303	-0.60%
2017-11-22	0	13.36	13.26	13.36	13.20	13.36	50,000	663,240	13.265	7.978	7.918	7.978	7.882	7.978	83,735	7.9207	0.45%
2017-11-21	0	13.30	13.28	13.32	13.24	13.34	226,000	3,004,800	13.296	7.942	7.930	7.954	7.906	7.966	378,480	7.9391	0.61%
2017-11-20	0	13.22	13.22	13.32	13.14	13.36	260,000	3,442,080	13.239	7.894	7.894	7.954	7.846	7.978	435,420	7.9052	-0.15%
2017-11-17	0	13.24	13.22	13.28	13.16	13.24	156,000	2,061,240	13.213	7.906	7.894	7.930	7.858	7.906	261,252	7.8899	-0.15%
2017-11-16	0	13.26	13.22	13.26	13.20	13.26	152,000	2,010,240	13.225	7.918	7.894	7.918	7.882	7.918	254,553	7.8971	0.30%
2017-11-15	0	13.22	13.16	13.22	13.12	13.26	288,000	3,799,600	13.193	7.894	7.858	7.894	7.834	7.918	482,311	7.8779	-0.60%
2017-11-14	0	13.30	13.26	13.40	13.20	13.30	134,000	1,777,880	13.268	7.942	7.918	8.001	7.882	7.942	224,409	7.9225	0.30%
2017-11-13	0	13.26	13.22	13.28	13.14	13.26	46,000	608,400	13.226	7.918	7.894	7.930	7.846	7.918	77,036	7.8976	0.00%
2017-11-10	0	13.26	13.26	13.36	13.20	13.40	74,000	985,160	13.313	7.918	7.918	7.978	7.882	8.001	123,927	7.9495	-0.45%
2017-11-09	0	13.32	13.32	13.36	13.24	13.34	46,000	612,240	13.310	7.954	7.954	7.978	7.906	7.966	77,036	7.9475	-0.30%
2017-11-08	0	13.36	13.34	13.40	13.30	13.52	112,000	1,495,720	13.355	7.978	7.966	8.001	7.942	8.073	187,566	7.9744	-0.45%
2017-11-07	0	13.42	13.40	13.44	13.34	13.54	42,000	564,720	13.446	8.013	8.001	8.025	7.966	8.085	70,337	8.0288	-0.74%
2017-11-06	0	13.52	13.50	13.52	13.38	13.52	456,000	6,143,600	13.473	8.073	8.061	8.073	7.990	8.073	763,660	8.0449	0.30%
2017-11-03	0	13.48	13.40	13.48	13.48	13.52	26,000	350,560	13.483	8.049	8.001	8.049	8.049	8.073	43,542	8.0511	0.30%
2017-11-02	0	13.44	13.40	13.44	13.28	13.46	164,000	2,190,520	13.357	8.025	8.001	8.025	7.930	8.037	274,650	7.9757	1.20%
2017-11-01	0	13.28	13.28	13.32	13.28	13.44	140,000	1,864,480	13.318	7.930	7.930	7.954	7.930	8.025	234,457	7.9523	-0.90%
2017-10-31	0	13.40	13.30	13.42	13.22	13.40	270,000	3,590,880	13.300	8.001	7.942	8.013	7.894	8.001	452,167	7.9415	0.75%
2017-10-30	0	13.30	13.26	13.30	13.06	13.34	579,549	7,669,595	13.234	7.942	7.918	7.942	7.798	7.966	970,566	7.9022	1.84%
2017-10-27	0	13.06	13.04	13.08	13.04	13.08	28,000	365,960	13.070	7.798	7.787	7.810	7.787	7.810	46,891	7.8044	0.31%
2017-10-26	0	13.02	13.02	13.08	13.00	13.08	74,000	962,800	13.011	7.775	7.775	7.810	7.763	7.810	123,927	7.7691	-0.15%
2017-10-25	0	13.04	13.04	13.10	13.00	13.12	616,000	8,026,920	13.031	7.787	7.787	7.822	7.763	7.834	1,031,610	7.7810	0.15%
2017-10-24	0	13.02	13.02	13.12	13.00	13.02	30,000	390,560	13.019	7.775	7.775	7.834	7.763	7.775	50,241	7.7738	-1.06%
2017-10-23	0	13.16	13.02	13.16	13.12	13.16	56,000	735,760	13.139	7.858	7.775	7.858	7.834	7.858	93,783	7.8454	0.92%
2017-10-20	0	13.04	13.02	13.10	13.04	13.10	114,000	1,488,640	13.058	7.787	7.775	7.822	7.787	7.822	190,915	7.7974	0.31%
2017-10-19	0	13.00	13.00	13.10	13.00	13.20	94,000	1,234,120	13.129	7.763	7.763	7.822	7.763	7.882	157,421	7.8396	-1.07%
2017-10-18	0	13.14	13.14	13.20	13.14	13.24	222,000	2,928,640	13.192	7.846	7.846	7.882	7.846	7.906	371,782	7.8773	-0.30%
2017-10-17	0	13.18	13.12	13.30	13.18	13.30	50,000	660,320	13.206	7.870	7.834	7.942	7.870	7.942	83,735	7.8859	-0.30%
2017-10-16	0	13.22	13.22	13.32	13.20	13.32	30,240	401,499	13.277	7.894	7.894	7.954	7.882	7.954	50,643	7.9281	0.92%
2017-10-13	0	13.10	13.04	13.12	13.00	13.12	24,000	313,880	13.078	7.822	7.787	7.834	7.763	7.834	40,193	7.8094	-0.15%
2017-10-12	0	13.12	13.10	13.24	13.10	13.14	18,000	236,200	13.122	7.834	7.822	7.906	7.822	7.846	30,144	7.8356	-0.15%
2017-10-11	0	13.14	13.10	13.26	13.14	13.34	364,000	4,823,960	13.253	7.846	7.822	7.918	7.846	7.966	609,588	7.9135	-0.30%
2017-10-10	0	13.18	13.18	13.20	12.96	13.24	94,000	1,236,400	13.153	7.870	7.870	7.882	7.739	7.906	157,421	7.8541	0.61%
2017-10-09	0	13.10	12.96	13.10	12.96	13.10	49,500	646,380	13.058	7.822	7.739	7.822	7.739	7.822	82,897	7.7974	0.77%
2017-10-06	0	13.00	13.00	13.18	13.00	13.20	152,000	1,989,960	13.092	7.763	7.763	7.870	7.763	7.882	254,553	7.8175	-1.37%
2017-10-04	0	13.18	13.18	13.20	13.08	13.20	185,740	2,447,174	13.175	7.870	7.870	7.882	7.810	7.882	311,057	7.8673	0.76%
2017-10-03	0	13.08	12.98	13.18	12.92	13.08	74,000	961,720	12.996	7.810	7.751	7.870	7.715	7.810	123,927	7.7604	0.00%
2017-09-29	0	13.08	13.00	13.10	12.90	13.08	120,000	1,559,240	12.994	7.810	7.763	7.822	7.703	7.810	200,963	7.7588	0.93%
2017-09-28	0	12.96	12.96	13.00	12.94	13.02	112,000	1,457,440	13.013	7.739	7.739	7.763	7.727	7.775	187,566	7.7703	0.00%
2017-09-27	0	12.96	12.96	13.00	12.94	13.04	58,000	753,200	12.986	7.739	7.739	7.763	7.727	7.787	97,132	7.7544	0.31%
2017-09-26	0	12.92	12.80	12.92	12.70	12.92	82,000	1,051,720	12.826	7.715	7.643	7.715	7.583	7.715	137,325	7.6586	0.31%
2017-09-25	0	12.88	12.86	12.94	12.84	12.94	134,000	1,729,760	12.909	7.691	7.679	7.727	7.667	7.727	224,409	7.7081	-1.08%
2017-09-22	0	13.02	13.00	13.06	12.96	13.14	128,000	1,670,000	13.047	7.775	7.763	7.798	7.739	7.846	214,361	7.7906	-0.91%
2017-09-21	0	13.14	13.14	13.22	13.12	13.24	44,000	578,700	13.152	7.846	7.846	7.894	7.834	7.906	73,686	7.8535	-0.76%
2017-09-20	0	13.24	13.16	13.24	13.16	13.24	16,000	211,360	13.210	7.906	7.858	7.906	7.858	7.906	26,795	7.8880	-0.15%
2017-09-19	0	13.26	13.26	13.30	13.16	13.28	256,000	3,389,120	13.239	7.918	7.918	7.942	7.858	7.930	428,721	7.9052	-0.75%
2017-09-18	0	13.36	13.30	13.36	13.30	13.74	188,000	2,522,840	13.419	7.978	7.942	7.978	7.942	8.204	314,842	8.0130	0.15%
2017-09-15	0	13.34	13.34	13.68	12.94	14.24	828,000	11,045,380	13.340	7.966	7.966	8.169	7.727	8.503	1,386,645	7.9655	1.52%
2017-09-14	0	13.32	13.28	13.32	13.18	13.34	267,900	3,560,200	13.289	7.846	7.823	7.846	7.764	7.858	454,796	7.8281	0.91%
2017-09-13	0	13.20	13.16	13.20	13.00	13.22	260,000	3,420,760	13.157	7.776	7.752	7.776	7.658	7.787	441,385	7.7501	1.69%
2017-09-12	0	12.98	12.98	13.08	12.92	13.10	44,000	573,920	13.044	7.646	7.646	7.705	7.611	7.717	74,696	7.6834	0.15%
2017-09-11	0	12.96	12.96	13.04	12.94	13.08	126,000	1,641,520	13.028	7.634	7.634	7.681	7.622	7.705	213,902	7.6742	-0.46%
2017-09-08	0	13.02	13.04	13.14	12.94	13.14	224,000	2,920,920	13.040	7.670	7.681	7.740	7.622	7.740	380,270	7.6812	-0.91%
2017-09-07	0	13.14	13.08	13.16	12.96	13.16	265,000	3,468,060	13.087	7.740	7.705	7.752	7.634	7.752	449,873	7.7090	1.08%
2017-09-06	0	13.00	12.90	13.00	12.80	13.04	76,000	984,840	12.958	7.658	7.599	7.658	7.540	7.681	129,020	7.6332	0.15%
2017-09-05	0	12.98	12.82	13.00	12.82	13.08	122,000	1,577,080	12.927	7.646	7.552	7.658	7.552	7.705	207,111	7.6147	1.88%
2017-09-04	0	12.74	12.74	12.92	12.74	12.94	86,000	1,109,400	12.900	7.505	7.505	7.611	7.505	7.622	145,996	7.5988	-1.55%
2017-09-01	0	12.94	12.88	13.10	12.72	12.98	186,000	2,386,740	12.832	7.622	7.587	7.717	7.493	7.646	315,760	7.5587	1.25%
2017-08-31	0	12.78	12.68	12.84	12.64	12.84	174,000	2,209,000	12.695	7.528	7.469	7.563	7.446	7.563	295,388	7.4783	0.95%
2017-08-30	0	12.66	12.66	12.76	12.64	12.72	97,000	1,227,600	12.656	7.457	7.457	7.516	7.446	7.493	164,670	7.4549	0.00%
2017-08-29	0	12.66	12.60	12.66	-	-	0	0	-	7.457	7.422	7.457	-	-	0	-	0.00%
2017-08-28	0	12.66	12.62	12.66	12.54	12.74	136,751	1,722,382	12.595	7.457	7.434	7.457	7.387	7.505	232,153	7.4192	-0.31%
2017-08-25	0	12.70	12.70	12.74	12.46	12.74	163,000	2,057,440	12.622	7.481	7.481	7.505	7.340	7.505	276,714	7.4353	0.16%
2017-08-24	0	12.68	12.64	12.68	12.60	12.76	234,000	2,958,000	12.641	7.469	7.446	7.469	7.422	7.516	397,246	7.4463	-0.63%
2017-08-22	0	12.76	12.68	12.76	12.62	12.76	52,000	659,960	12.692	7.516	7.469	7.516	7.434	7.516	88,277	7.4760	0.47%
2017-08-21	0	12.70	12.70	12.80	12.64	12.72	58,000	734,640	12.666	7.481	7.481	7.540	7.446	7.493	98,463	7.4611	0.47%
2017-08-18	0	12.64	12.62	12.72	12.62	12.70	74,000	936,600	12.657	7.446	7.434	7.493	7.434	7.481	125,625	7.4555	-1.56%
2017-08-17	0	12.84	12.74	12.86	12.72	12.88	242,000	3,091,800	12.776	7.563	7.505	7.575	7.493	7.587	410,827	7.5258	0.47%
2017-08-16	0	12.78	12.76	12.78	12.76	12.80	58,000	742,000	12.793	7.528	7.516	7.528	7.516	7.540	98,463	7.5358	0.47%
2017-08-15	0	12.72	12.72	12.80	12.70	12.80	168,000	2,147,680	12.784	7.493	7.493	7.540	7.481	7.540	285,202	7.5304	0.16%
2017-08-14	0	12.70	12.70	12.80	12.52	12.82	251,000	3,163,820	12.605	7.481	7.481	7.540	7.375	7.552	426,106	7.4250	1.11%
2017-08-11	0	12.56	12.54	12.60	12.52	12.70	627,000	7,864,920	12.544	7.399	7.387	7.422	7.375	7.481	1,064,416	7.3890	-1.87%
2017-08-10	0	12.80	12.74	12.80	12.44	13.26	1,349,000	17,136,900	12.703	7.540	7.505	7.540	7.328	7.811	2,290,107	7.4830	-2.88%
2017-08-09	0	13.18	13.02	13.18	12.98	13.18	190,000	2,473,760	13.020	7.764	7.670	7.764	7.646	7.764	322,550	7.6694	1.38%
2017-08-08	0	13.00	12.98	13.00	12.94	13.02	181,000	2,352,660	12.998	7.658	7.646	7.658	7.622	7.670	307,272	7.6566	-0.31%
2017-08-07	0	13.04	13.04	13.10	12.94	13.08	82,000	1,066,640	13.008	7.681	7.681	7.717	7.622	7.705	139,206	7.6623	0.62%
2017-08-04	0	12.96	12.96	12.98	12.96	13.00	112,000	1,452,560	12.969	7.634	7.634	7.646	7.634	7.658	190,135	7.6396	0.00%
2017-08-03	0	12.96	12.96	13.00	12.94	13.06	58,000	751,840	12.963	7.634	7.634	7.658	7.622	7.693	98,463	7.6358	0.31%
2017-08-02	0	12.92	12.92	12.96	12.84	12.96	94,000	1,214,400	12.919	7.611	7.611	7.634	7.563	7.634	159,578	7.6101	0.00%
2017-08-01	0	12.92	12.90	12.96	12.92	12.94	98,000	1,267,320	12.932	7.611	7.599	7.634	7.611	7.622	166,368	7.6176	0.00%
2017-07-31	0	12.92	12.90	12.92	12.86	12.94	34,000	438,680	12.902	7.611	7.599	7.611	7.575	7.622	57,720	7.6002	-0.31%
2017-07-28	0	12.96	12.92	12.98	12.92	13.10	94,000	1,221,080	12.990	7.634	7.611	7.646	7.611	7.717	159,578	7.6520	-0.15%
2017-07-27	0	12.98	12.86	12.98	12.82	12.98	115,751	1,489,232	12.866	7.646	7.575	7.646	7.552	7.646	196,503	7.5787	1.25%
2017-07-26	0	12.82	12.80	12.86	12.80	13.04	144,000	1,851,160	12.855	7.552	7.540	7.575	7.540	7.681	244,459	7.5725	-1.69%
2017-07-25	0	13.04	12.94	13.04	13.00	13.10	24,008	313,026	13.038	7.681	7.622	7.681	7.658	7.717	40,757	7.6803	-0.61%
2017-07-24	0	13.12	13.08	13.12	13.04	13.16	94,000	1,233,080	13.118	7.728	7.705	7.728	7.681	7.752	159,578	7.7272	0.31%
2017-07-21	0	13.08	13.06	13.12	13.06	13.22	108,000	1,415,560	13.107	7.705	7.693	7.728	7.693	7.787	183,344	7.7208	-0.30%
2017-07-20	0	13.12	13.10	13.12	12.76	13.24	872,000	11,461,040	13.143	7.728	7.717	7.728	7.516	7.799	1,480,336	7.7422	2.66%
2017-07-19	0	12.78	12.76	12.78	12.40	12.84	582,000	7,405,080	12.724	7.528	7.516	7.528	7.304	7.563	988,022	7.4948	3.06%
2017-07-18	0	12.40	12.32	12.40	12.30	12.40	144,000	1,775,840	12.332	7.304	7.257	7.304	7.245	7.304	244,459	7.2644	0.32%
2017-07-17	0	12.36	12.30	12.36	12.24	12.40	120,000	1,478,720	12.323	7.281	7.245	7.281	7.210	7.304	203,716	7.2587	0.65%
2017-07-14	0	12.28	12.26	12.32	12.26	12.36	210,000	2,582,040	12.295	7.234	7.222	7.257	7.222	7.281	356,503	7.2427	0.00%
2017-07-13	0	12.28	12.22	12.32	12.24	12.34	160,400	1,967,776	12.268	7.234	7.198	7.257	7.210	7.269	272,300	7.2265	0.66%
2017-07-12	0	12.20	12.20	12.30	12.12	12.34	310,000	3,788,600	12.221	7.186	7.186	7.245	7.139	7.269	526,266	7.1990	0.33%
2017-07-11	0	12.16	12.14	12.20	12.16	12.26	196,000	2,395,080	12.220	7.163	7.151	7.186	7.163	7.222	332,736	7.1981	-0.33%
2017-07-10	0	12.20	12.18	12.28	12.10	12.42	218,913	2,694,982	12.311	7.186	7.175	7.234	7.128	7.316	371,634	7.2517	0.83%
2017-07-07	0	12.10	12.08	12.18	12.08	12.18	292,000	3,532,040	12.096	7.128	7.116	7.175	7.116	7.175	495,709	7.1252	0.00%
2017-07-06	0	12.10	12.10	12.18	12.06	12.18	20,000	242,240	12.112	7.128	7.128	7.175	7.104	7.175	33,953	7.1346	0.00%
2017-07-05	0	12.10	12.10	12.20	12.06	12.30	142,000	1,717,840	12.097	7.128	7.128	7.186	7.104	7.245	241,064	7.1261	0.33%
2017-07-04	0	12.06	12.00	12.10	11.98	12.10	144,000	1,727,520	11.997	7.104	7.069	7.128	7.057	7.128	244,459	7.0667	-0.33%
2017-07-03	0	12.10	12.06	12.18	12.04	12.10	26,000	313,920	12.074	7.128	7.104	7.175	7.092	7.128	44,138	7.1122	0.67%
2017-06-30	0	12.02	12.00	12.08	12.00	12.10	232,000	2,794,120	12.044	7.080	7.069	7.116	7.069	7.128	393,851	7.0944	-0.33%
2017-06-29	0	12.06	12.04	12.08	11.96	12.10	64,000	768,600	12.009	7.104	7.092	7.116	7.045	7.128	108,649	7.0742	0.84%
2017-06-28	0	11.96	11.94	12.04	11.92	12.04	190,000	2,276,360	11.981	7.045	7.033	7.092	7.022	7.092	322,550	7.0574	-1.16%
2017-06-27	0	12.10	12.10	12.16	12.10	12.12	46,010	556,802	12.102	7.128	7.128	7.163	7.128	7.139	78,108	7.1286	-0.49%
2017-06-26	0	12.16	12.16	12.20	12.16	12.20	146,000	1,776,400	12.167	7.163	7.163	7.186	7.163	7.186	247,854	7.1671	-0.33%
2017-06-23	0	12.20	12.20	12.22	12.16	12.22	26,000	316,800	12.185	7.186	7.186	7.198	7.163	7.198	44,138	7.1774	-0.33%
2017-06-22	0	12.24	12.24	12.30	12.08	12.30	190,000	2,328,440	12.255	7.210	7.210	7.245	7.116	7.245	322,550	7.2188	0.00%
2017-06-21	0	12.24	12.24	12.26	12.00	12.24	324,000	3,936,800	12.151	7.210	7.210	7.222	7.069	7.210	550,033	7.1574	1.66%
2017-06-20	0	12.04	12.04	12.12	12.00	12.16	140,000	1,691,880	12.085	7.092	7.092	7.139	7.069	7.163	237,669	7.1187	-0.66%
2017-06-19	0	12.12	12.10	12.14	12.00	12.12	82,000	987,480	12.042	7.139	7.128	7.151	7.069	7.139	139,206	7.0937	0.66%
2017-06-16	0	12.04	12.04	12.10	12.04	12.10	51,258	617,885	12.054	7.092	7.092	7.128	7.092	7.128	87,017	7.1007	-0.66%
2017-06-15	0	12.12	12.08	12.16	12.12	12.14	26,000	315,786	12.146	7.139	7.116	7.163	7.139	7.151	44,138	7.1544	-0.66%
2017-06-14	0	12.20	12.12	12.24	12.06	12.26	168,000	2,044,400	12.169	7.186	7.139	7.210	7.104	7.222	285,202	7.1682	0.99%
2017-06-13	0	12.08	12.08	12.10	11.98	12.12	222,008	2,680,057	12.072	7.116	7.116	7.128	7.057	7.139	376,888	7.1110	0.50%
2017-06-12	0	12.02	11.98	12.02	11.86	12.10	264,000	3,163,880	11.984	7.080	7.057	7.080	6.986	7.128	448,175	7.0595	1.35%
2017-06-09	0	11.86	11.86	11.92	11.86	11.96	110,000	1,310,800	11.916	6.986	6.986	7.022	6.986	7.045	186,740	7.0194	-0.84%
2017-06-08	0	11.96	11.92	11.96	11.90	11.98	56,000	669,000	11.946	7.045	7.022	7.045	7.010	7.057	95,067	7.0371	0.00%
2017-06-07	0	11.96	11.94	11.98	11.92	11.96	42,000	501,680	11.945	7.045	7.033	7.057	7.022	7.045	71,301	7.0361	0.34%
2017-06-06	0	11.92	11.92	11.98	11.70	12.00	250,000	2,965,120	11.860	7.022	7.022	7.057	6.892	7.069	424,408	6.9865	-0.67%
2017-06-05	0	12.00	11.98	12.00	11.98	12.04	72,580	871,398	12.006	7.069	7.057	7.069	7.057	7.092	123,214	7.0722	-0.33%
2017-06-02	0	12.04	12.04	12.08	12.00	12.14	72,000	867,520	12.049	7.092	7.092	7.116	7.069	7.151	122,230	7.0975	-0.33%
2017-06-01	0	12.08	12.08	12.10	12.08	12.22	60,000	726,280	12.105	7.116	7.116	7.128	7.116	7.198	101,858	7.1303	0.00%
2017-05-31	0	12.08	12.04	12.10	12.00	12.24	228,625	2,759,840	12.071	7.116	7.092	7.128	7.069	7.210	388,121	7.1108	-1.47%
2017-05-29	0	12.26	12.18	12.28	12.20	12.28	20,000	244,400	12.220	7.222	7.175	7.234	7.186	7.234	33,953	7.1983	0.00%
2017-05-26	0	12.26	12.14	12.26	12.06	12.30	178,000	2,181,520	12.256	7.222	7.151	7.222	7.104	7.245	302,179	7.2193	0.16%
2017-05-25	0	12.24	12.22	12.24	12.18	12.26	146,000	1,782,880	12.212	7.210	7.198	7.210	7.175	7.222	247,854	7.1933	0.49%
2017-05-24	0	12.18	12.12	12.18	12.00	12.20	112,000	1,361,560	12.157	7.175	7.139	7.175	7.069	7.186	190,135	7.1610	1.33%
2017-05-23	0	12.02	12.02	12.06	11.90	12.12	216,000	2,589,440	11.988	7.080	7.080	7.104	7.010	7.139	366,689	7.0617	0.50%
2017-05-22	0	11.96	11.94	11.98	11.94	11.98	200,000	2,392,400	11.962	7.045	7.033	7.057	7.033	7.057	339,527	7.0463	0.00%
2017-05-19	0	11.96	11.86	11.96	11.88	11.96	158,000	1,883,280	11.919	7.045	6.986	7.045	6.998	7.045	268,226	7.0212	0.17%
2017-05-18	0	11.94	11.90	11.94	11.88	11.98	216,000	2,574,920	11.921	7.033	7.010	7.033	6.998	7.057	366,689	7.0221	-0.33%
2017-05-17	0	11.98	11.94	12.00	11.92	12.08	172,000	2,064,280	12.002	7.057	7.033	7.069	7.022	7.116	291,993	7.0696	-0.33%
2017-05-16	0	12.02	11.98	12.02	12.00	12.06	122,000	1,468,560	12.037	7.080	7.057	7.080	7.069	7.104	207,111	7.0907	0.17%
2017-05-15	0	12.00	11.96	12.02	11.98	12.16	102,000	1,228,120	12.040	7.069	7.045	7.080	7.057	7.163	173,159	7.0925	0.50%
2017-05-12	0	12.24	12.22	12.24	12.18	12.32	131,960	1,617,235	12.255	7.033	7.022	7.033	6.999	7.079	229,648	7.0422	-0.97%
2017-05-11	0	12.36	12.26	12.36	12.26	12.40	186,000	2,294,120	12.334	7.102	7.045	7.102	7.045	7.125	323,693	7.0873	0.32%
2017-05-10	0	12.32	12.26	12.32	12.28	12.36	140,000	1,723,880	12.313	7.079	7.045	7.079	7.056	7.102	243,640	7.0755	0.49%
2017-05-09	0	12.26	12.18	12.28	12.06	12.30	250,600	3,045,192	12.152	7.045	6.999	7.056	6.930	7.068	436,116	6.9825	1.32%
2017-05-08	0	12.10	12.06	12.12	11.94	12.16	64,000	772,360	12.068	6.953	6.930	6.964	6.861	6.987	111,378	6.9346	0.83%
2017-05-05	0	12.00	12.00	12.16	11.96	12.20	206,000	2,479,320	12.036	6.895	6.895	6.987	6.872	7.010	358,499	6.9158	-1.64%
2017-05-04	0	12.20	12.20	12.24	12.10	12.26	110,000	1,339,040	12.173	7.010	7.010	7.033	6.953	7.045	191,432	6.9949	-0.81%
2017-05-02	0	12.30	12.26	12.38	12.26	12.46	320,000	3,966,680	12.396	7.068	7.045	7.114	7.045	7.160	556,892	7.1229	0.16%
2017-04-28	0	12.28	12.18	12.28	12.10	12.28	436,000	5,330,920	12.227	7.056	6.999	7.056	6.953	7.056	758,765	7.0258	0.66%
2017-04-27	0	12.20	12.04	12.22	11.92	12.30	397,000	4,807,100	12.109	7.010	6.918	7.022	6.849	7.068	690,894	6.9578	0.83%
2017-04-26	0	12.10	12.04	12.10	11.70	12.16	1,173,000	14,088,280	12.010	6.953	6.918	6.953	6.723	6.987	2,041,357	6.9014	4.13%
2017-04-25	0	11.62	11.60	11.64	11.40	11.64	622,000	7,163,240	11.516	6.677	6.666	6.689	6.551	6.689	1,082,459	6.6176	2.11%
2017-04-24	0	11.38	11.34	11.38	11.30	11.42	174,000	1,972,800	11.338	6.539	6.516	6.539	6.493	6.562	302,810	6.5150	0.53%
2017-04-21	0	11.32	11.32	11.38	11.32	11.40	202,660	2,304,458	11.371	6.505	6.505	6.539	6.505	6.551	352,687	6.5340	-0.53%
2017-04-20	0	11.38	11.30	11.38	11.20	11.40	234,000	2,641,440	11.288	6.539	6.493	6.539	6.436	6.551	407,227	6.4864	2.34%
2017-04-19	0	11.12	11.10	11.18	11.08	11.18	46,000	510,600	11.100	6.390	6.378	6.424	6.367	6.424	80,053	6.3783	0.18%
2017-04-18	0	11.10	11.10	11.14	11.10	11.24	66,000	735,360	11.142	6.378	6.378	6.401	6.378	6.459	114,859	6.4023	-1.25%
2017-04-13	0	11.24	11.20	11.30	11.12	11.28	44,000	493,440	11.215	6.459	6.436	6.493	6.390	6.482	76,573	6.4441	0.18%
2017-04-12	0	11.22	11.20	11.24	11.16	11.22	54,000	604,040	11.186	6.447	6.436	6.459	6.413	6.447	93,976	6.4276	0.36%
2017-04-11	0	11.18	11.12	11.18	11.12	11.18	96,000	1,069,360	11.139	6.424	6.390	6.424	6.390	6.424	167,068	6.4008	0.00%
2017-04-10	0	11.18	11.18	11.20	11.18	11.32	108,000	1,216,040	11.260	6.424	6.424	6.436	6.424	6.505	187,951	6.4700	-0.71%
2017-04-07	0	11.26	11.18	11.26	11.10	11.28	82,000	919,480	11.213	6.470	6.424	6.470	6.378	6.482	142,704	6.4433	0.54%
2017-04-06	0	11.20	11.14	11.28	11.14	11.24	60,000	671,320	11.189	6.436	6.401	6.482	6.401	6.459	104,417	6.4292	0.54%
2017-04-05	0	11.14	11.14	11.20	11.12	11.20	70,000	782,160	11.174	6.401	6.401	6.436	6.390	6.436	121,820	6.4206	-0.54%
2017-04-03	0	11.20	11.14	11.28	11.14	11.20	54,000	603,320	11.173	6.436	6.401	6.482	6.401	6.436	93,976	6.4200	0.90%
2017-03-31	0	11.10	11.08	11.12	11.00	11.12	244,000	2,707,360	11.096	6.378	6.367	6.390	6.321	6.390	424,630	6.3758	0.36%
2017-03-30	0	11.06	11.06	11.08	11.00	11.10	86,000	947,800	11.021	6.355	6.355	6.367	6.321	6.378	149,665	6.3328	-0.18%
2017-03-29	0	11.08	11.06	11.10	11.08	11.16	105,200	1,168,944	11.112	6.367	6.355	6.378	6.367	6.413	183,078	6.3849	-0.72%
2017-03-28	0	11.16	11.14	11.16	11.14	11.20	80,000	893,240	11.166	6.413	6.401	6.413	6.401	6.436	139,223	6.4159	0.00%
2017-03-27	0	11.16	11.12	11.18	11.14	11.22	198,000	2,214,960	11.187	6.413	6.390	6.424	6.401	6.447	344,577	6.4281	-0.71%
2017-03-24	0	11.24	11.18	11.24	11.16	11.24	82,000	919,000	11.207	6.459	6.424	6.459	6.413	6.459	142,704	6.4399	0.00%
2017-03-23	0	11.24	11.20	11.26	11.20	11.26	210,000	2,358,760	11.232	6.459	6.436	6.470	6.436	6.470	365,460	6.4542	0.00%
2017-03-22	0	11.24	11.20	11.24	11.22	11.32	94,000	1,058,760	11.263	6.459	6.436	6.459	6.447	6.505	163,587	6.4722	-1.23%
2017-03-21	0	11.38	11.32	11.38	11.32	11.44	132,000	1,504,040	11.394	6.539	6.505	6.539	6.505	6.574	229,718	6.5473	0.89%
2017-03-20	0	11.28	11.24	11.28	11.18	11.30	38,000	427,320	11.245	6.482	6.459	6.482	6.424	6.493	66,131	6.4617	0.53%
2017-03-17	0	11.22	11.22	11.30	11.20	11.34	278,000	3,135,760	11.280	6.447	6.447	6.493	6.436	6.516	483,800	6.4815	-0.71%
2017-03-16	0	11.30	11.30	11.34	11.30	11.36	36,000	407,880	11.330	6.493	6.493	6.516	6.493	6.528	62,650	6.5104	-0.35%
2017-03-15	0	11.34	11.32	11.36	11.24	11.36	230,000	2,601,040	11.309	6.516	6.505	6.528	6.459	6.528	400,266	6.4983	0.53%
2017-03-14	0	11.28	11.22	11.30	11.16	11.32	324,000	3,650,960	11.268	6.482	6.447	6.493	6.413	6.505	563,853	6.4750	1.08%
2017-03-13	0	11.16	11.14	11.16	11.08	11.20	180,000	2,005,680	11.143	6.413	6.401	6.413	6.367	6.436	313,252	6.4028	0.36%
2017-03-10	0	11.12	11.10	11.12	11.10	11.16	104,000	1,156,520	11.120	6.390	6.378	6.390	6.378	6.413	180,990	6.3900	-0.18%
2017-03-09	0	11.14	11.12	11.14	11.10	11.20	200,000	2,226,800	11.134	6.401	6.390	6.401	6.378	6.436	348,057	6.3978	0.36%
2017-03-08	0	11.10	11.10	11.16	11.06	11.10	58,001	642,571	11.079	6.378	6.378	6.413	6.355	6.378	100,938	6.3660	0.00%
2017-03-07	0	11.10	11.08	11.10	11.08	11.12	58,000	643,880	11.101	6.378	6.367	6.378	6.367	6.390	100,937	6.3791	0.00%
2017-03-06	0	11.10	11.06	11.26	11.04	11.26	106,000	1,176,680	11.101	6.378	6.355	6.470	6.344	6.470	184,470	6.3787	0.00%
2017-03-03	0	11.10	11.06	11.10	11.06	11.20	46,000	510,760	11.103	6.378	6.355	6.378	6.355	6.436	80,053	6.3803	-0.89%
2017-03-02	0	11.20	11.20	11.24	11.20	11.36	136,000	1,530,680	11.255	6.436	6.436	6.459	6.436	6.528	236,679	6.4673	-0.88%
2017-03-01	0	11.30	11.22	11.30	11.20	11.36	190,000	2,139,080	11.258	6.493	6.447	6.493	6.436	6.528	330,655	6.4692	1.07%
2017-02-28	0	11.18	11.16	11.20	10.98	11.40	509,537	5,686,122	11.159	6.424	6.413	6.436	6.309	6.551	886,741	6.4124	2.19%
2017-02-27	0	10.94	10.92	10.96	10.90	11.00	54,000	590,120	10.928	6.286	6.275	6.298	6.263	6.321	93,976	6.2795	0.18%
2017-02-24	0	10.92	10.90	10.92	10.84	10.94	196,934	2,147,688	10.906	6.275	6.263	6.275	6.229	6.286	342,722	6.2666	0.00%
2017-02-23	0	10.92	10.92	10.94	10.88	10.96	114,000	1,244,440	10.916	6.275	6.275	6.286	6.252	6.298	198,393	6.2726	0.18%
2017-02-22	0	10.90	10.80	10.90	10.78	10.90	76,000	825,520	10.862	6.263	6.206	6.263	6.194	6.263	132,262	6.2416	1.11%
2017-02-21	0	10.78	10.74	10.78	10.76	10.80	84,000	905,160	10.776	6.194	6.171	6.194	6.183	6.206	146,184	6.1919	-0.19%
2017-02-20	0	10.80	10.78	10.80	10.76	10.80	80,000	863,280	10.791	6.206	6.194	6.206	6.183	6.206	139,223	6.2007	0.00%
2017-02-17	0	10.80	10.76	10.80	10.74	10.90	140,000	1,511,520	10.797	6.206	6.183	6.206	6.171	6.263	243,640	6.2039	0.19%
2017-02-16	0	10.78	10.78	10.84	10.78	10.86	214,000	2,314,760	10.817	6.194	6.194	6.229	6.194	6.240	372,421	6.2154	-0.19%
2017-02-15	0	10.80	10.80	10.86	10.74	10.86	56,000	606,640	10.833	6.206	6.206	6.240	6.171	6.240	97,456	6.2248	-0.18%
2017-02-14	0	10.82	10.78	10.84	10.74	10.82	144,000	1,553,920	10.791	6.217	6.194	6.229	6.171	6.217	250,601	6.2008	0.74%
2017-02-13	0	10.74	10.72	10.74	10.74	10.82	123,200	1,324,448	10.750	6.171	6.160	6.171	6.171	6.217	214,403	6.1774	0.19%
2017-02-10	0	10.72	10.70	10.72	10.70	10.76	76,000	816,400	10.742	6.160	6.148	6.160	6.148	6.183	132,262	6.1726	0.00%
2017-02-09	0	10.72	10.68	10.72	10.68	10.76	120,000	1,285,600	10.713	6.160	6.137	6.160	6.137	6.183	208,834	6.1561	0.37%
2017-02-08	0	10.68	10.66	10.76	10.62	10.74	106,000	1,133,560	10.694	6.137	6.125	6.183	6.102	6.171	184,470	6.1449	0.00%
2017-02-07	0	10.68	10.62	10.68	10.60	10.74	190,000	2,028,160	10.675	6.137	6.102	6.137	6.091	6.171	330,655	6.1338	-0.93%
2017-02-06	0	10.78	10.76	10.80	10.76	10.80	62,000	668,400	10.781	6.194	6.183	6.206	6.183	6.206	107,898	6.1948	0.75%
2017-02-03	0	10.70	10.68	10.72	10.66	10.74	132,000	1,412,000	10.697	6.148	6.137	6.160	6.125	6.171	229,718	6.1467	0.00%
2017-02-02	0	10.70	10.70	10.76	10.70	10.78	86,000	923,400	10.737	6.148	6.148	6.183	6.148	6.194	149,665	6.1698	-0.37%
2017-02-01	0	10.74	10.72	10.74	10.70	10.74	114,000	1,221,800	10.718	6.171	6.160	6.171	6.148	6.171	198,393	6.1585	-0.19%
2017-01-27	0	10.76	10.70	10.78	10.70	10.76	104,311	1,119,973	10.737	6.183	6.148	6.194	6.148	6.183	181,531	6.1696	0.19%
2017-01-26	0	10.74	10.70	10.74	10.68	10.74	81,300	870,352	10.705	6.171	6.148	6.171	6.137	6.171	141,485	6.1515	0.56%
2017-01-25	0	10.68	10.66	10.70	10.52	10.68	70,000	741,320	10.590	6.137	6.125	6.148	6.045	6.137	121,820	6.0854	1.33%
2017-01-24	0	10.54	10.52	10.54	10.52	10.60	94,000	990,720	10.540	6.056	6.045	6.056	6.045	6.091	163,587	6.0562	0.00%
2017-01-23	0	10.54	10.52	10.54	10.50	10.68	62,000	652,720	10.528	6.056	6.045	6.056	6.033	6.137	107,898	6.0494	0.19%
2017-01-20	0	10.52	10.58	10.60	10.52	10.60	104,454	1,103,452	10.564	6.045	6.079	6.091	6.045	6.091	181,780	6.0703	-0.94%
2017-01-19	0	10.62	10.56	10.62	10.54	10.62	94,000	996,600	10.602	6.102	6.068	6.102	6.056	6.102	163,587	6.0922	-0.38%
2017-01-18	0	10.66	10.58	10.66	10.52	10.66	144,000	1,526,880	10.603	6.125	6.079	6.125	6.045	6.125	250,601	6.0929	1.14%
2017-01-17	0	10.54	10.54	10.58	10.52	10.58	46,000	485,440	10.553	6.056	6.056	6.079	6.045	6.079	80,053	6.0640	-0.19%
2017-01-16	0	10.56	10.52	10.60	10.52	10.60	86,000	907,600	10.553	6.068	6.045	6.091	6.045	6.091	149,665	6.0642	-0.19%
2017-01-13	0	10.58	10.54	10.60	10.58	10.62	22,000	233,280	10.604	6.079	6.056	6.091	6.079	6.102	38,286	6.0930	-0.19%
2017-01-12	0	10.60	10.56	10.60	10.56	10.70	213,200	2,267,248	10.634	6.091	6.068	6.091	6.068	6.148	371,029	6.1107	-0.93%
2017-01-11	0	10.70	10.66	10.70	10.64	10.70	104,000	1,111,440	10.687	6.148	6.125	6.148	6.114	6.148	180,990	6.1409	0.00%
2017-01-10	0	10.70	10.66	10.70	10.62	10.70	172,000	1,835,480	10.671	6.148	6.125	6.148	6.102	6.148	299,329	6.1320	0.00%
2017-01-09	0	10.70	10.64	10.70	10.68	10.72	84,000	900,320	10.718	6.148	6.114	6.148	6.137	6.160	146,184	6.1588	-0.19%
2017-01-06	0	10.72	10.72	10.74	10.68	10.80	235,600	2,531,168	10.743	6.160	6.160	6.171	6.137	6.206	410,012	6.1734	0.19%
2017-01-05	0	10.70	10.64	10.72	10.60	10.76	146,000	1,557,200	10.666	6.148	6.114	6.160	6.091	6.183	254,082	6.1287	1.13%
2017-01-04	0	10.58	10.54	10.58	10.54	10.58	62,000	655,200	10.568	6.079	6.056	6.079	6.056	6.079	107,898	6.0724	0.57%
2017-01-03	0	10.52	10.46	10.52	10.40	10.54	148,000	1,552,840	10.492	6.045	6.011	6.045	5.976	6.056	257,563	6.0290	1.35%
2016-12-30	0	10.38	10.38	10.40	10.38	10.42	374,000	3,890,040	10.401	5.965	5.965	5.976	5.965	5.988	650,867	5.9767	0.00%
2016-12-29	0	10.38	10.36	10.38	10.34	10.38	20,000	207,360	10.368	5.965	5.953	5.965	5.942	5.965	34,806	5.9576	0.00%
2016-12-28	0	10.38	10.34	10.40	10.38	10.44	34,002	353,941	10.409	5.965	5.942	5.976	5.965	5.999	59,173	5.9814	0.00%
2016-12-23	0	10.38	10.36	10.40	10.30	10.40	32,000	331,760	10.368	5.965	5.953	5.976	5.919	5.976	55,689	5.9574	0.78%
2016-12-22	0	10.30	10.30	10.42	10.22	10.50	150,000	1,551,280	10.342	5.919	5.919	5.988	5.873	6.033	261,043	5.9426	0.00%
2016-12-21	0	10.30	10.30	10.32	10.18	10.34	282,000	2,904,920	10.301	5.919	5.919	5.930	5.850	5.942	490,761	5.9192	0.98%
2016-12-20	0	10.20	10.20	10.24	10.16	10.36	424,000	4,363,240	10.291	5.861	5.861	5.884	5.838	5.953	737,882	5.9132	-1.16%
2016-12-19	0	10.32	10.32	10.38	10.32	10.40	184,000	1,905,520	10.356	5.930	5.930	5.965	5.930	5.976	320,213	5.9508	-0.77%
2016-12-16	0	10.40	10.38	10.40	10.38	10.46	162,000	1,685,840	10.406	5.976	5.965	5.976	5.965	6.011	281,927	5.9797	0.19%
2016-12-15	0	10.38	10.36	10.44	10.34	10.46	238,000	2,473,240	10.392	5.965	5.953	5.999	5.942	6.011	414,188	5.9713	-1.14%
2016-12-14	0	10.50	10.50	10.52	10.48	10.52	40,000	419,760	10.494	6.033	6.033	6.045	6.022	6.045	69,611	6.0300	0.38%
2016-12-13	0	10.46	10.46	10.50	10.46	10.50	44,000	461,720	10.494	6.011	6.011	6.033	6.011	6.033	76,573	6.0298	0.19%
2016-12-12	0	10.44	10.44	10.56	10.44	10.64	117,434	1,234,553	10.513	5.999	5.999	6.068	5.999	6.114	204,369	6.0408	-1.51%
2016-12-09	0	10.60	10.56	10.60	10.50	10.60	148,000	1,564,400	10.570	6.091	6.068	6.091	6.033	6.091	257,563	6.0739	0.00%
2016-12-08	0	10.60	10.60	10.66	10.60	10.68	127,000	1,351,960	10.645	6.091	6.091	6.125	6.091	6.137	221,016	6.1170	-0.93%
2016-12-07	0	10.70	10.68	10.70	10.66	10.80	60,000	642,280	10.705	6.148	6.137	6.148	6.125	6.206	104,417	6.1511	-0.93%
2016-12-06	0	10.80	10.72	10.80	10.72	10.80	6,000	64,600	10.767	6.206	6.160	6.206	6.160	6.206	10,442	6.1867	0.75%
2016-12-05	0	10.72	10.72	10.78	10.72	10.74	6,000	64,400	10.733	6.160	6.160	6.194	6.160	6.171	10,442	6.1676	-0.56%
2016-12-02	0	10.78	10.74	10.80	10.74	10.90	26,000	280,720	10.797	6.194	6.171	6.206	6.171	6.263	45,247	6.2041	-0.37%
2016-12-01	0	10.82	10.80	10.92	10.76	10.94	110,000	1,182,840	10.753	6.217	6.206	6.275	6.183	6.286	191,432	6.1789	0.19%
2016-11-30	0	10.80	10.80	11.00	10.78	11.00	222,000	2,415,520	10.881	6.206	6.206	6.321	6.194	6.321	386,344	6.2523	-0.92%
2016-11-29	0	10.90	10.72	10.90	10.64	10.90	196,000	2,109,080	10.761	6.263	6.160	6.263	6.114	6.263	341,096	6.1832	1.87%
2016-11-28	0	10.70	10.62	10.70	10.64	10.70	130,000	1,387,760	10.675	6.148	6.102	6.148	6.114	6.148	226,237	6.1341	0.94%
2016-11-25	0	10.60	10.56	10.60	10.54	10.60	34,000	359,800	10.582	6.091	6.068	6.091	6.056	6.091	59,170	6.0808	0.76%
2016-11-24	0	10.52	10.52	10.60	10.50	10.62	178,000	1,883,360	10.581	6.045	6.045	6.091	6.033	6.102	309,771	6.0798	-1.87%
2016-11-23	0	10.72	10.64	10.72	10.70	10.76	90,000	964,920	10.721	6.160	6.114	6.160	6.148	6.183	156,626	6.1607	0.37%
2016-11-22	0	10.68	10.62	10.68	10.68	10.72	54,000	577,440	10.693	6.137	6.102	6.137	6.137	6.160	93,976	6.1446	0.00%
2016-11-21	0	10.68	10.62	10.68	10.60	10.68	62,000	660,320	10.650	6.137	6.102	6.137	6.091	6.137	107,898	6.1199	0.19%
2016-11-18	0	10.66	10.60	10.66	10.62	10.68	82,000	873,400	10.651	6.125	6.091	6.125	6.102	6.137	142,704	6.1204	0.00%
2016-11-17	0	10.66	10.60	10.66	10.60	10.80	72,000	766,600	10.647	6.125	6.091	6.125	6.091	6.206	125,301	6.1181	0.19%
2016-11-16	0	10.64	10.58	10.66	10.58	10.84	116,000	1,233,080	10.630	6.114	6.079	6.125	6.079	6.229	201,873	6.1082	-0.93%
2016-11-15	0	10.74	10.62	10.74	10.58	10.74	106,000	1,127,080	10.633	6.171	6.102	6.171	6.079	6.171	184,470	6.1098	0.94%
2016-11-14	0	10.64	10.60	10.64	10.60	10.80	150,000	1,595,676	10.638	6.114	6.091	6.114	6.091	6.206	261,043	6.1127	-1.66%
2016-11-11	0	10.82	10.66	10.82	10.66	10.86	176,000	1,895,840	10.772	6.217	6.125	6.217	6.125	6.240	306,291	6.1897	-0.18%
2016-11-10	0	10.84	10.84	10.90	10.78	10.92	96,000	1,039,800	10.831	6.229	6.229	6.263	6.194	6.275	167,068	6.2238	0.74%
2016-11-09	0	10.76	10.70	10.76	10.44	11.18	378,000	4,042,600	10.695	6.183	6.148	6.183	5.999	6.424	657,829	6.1454	-2.00%
2016-11-08	0	10.98	10.90	11.00	10.90	11.20	34,000	371,960	10.940	6.309	6.263	6.321	6.263	6.436	59,170	6.2863	-0.18%
2016-11-07	0	11.00	10.92	11.00	11.00	11.04	24,000	264,480	11.020	6.321	6.275	6.321	6.321	6.344	41,767	6.3323	0.00%
2016-11-04	0	11.00	11.00	11.10	10.90	11.06	58,000	634,880	10.946	6.321	6.321	6.378	6.263	6.355	100,937	6.2899	-0.36%
2016-11-03	0	11.04	10.92	11.06	10.92	11.08	50,000	548,440	10.969	6.344	6.275	6.355	6.275	6.367	87,014	6.3029	1.10%
2016-11-02	0	10.92	10.88	10.94	10.80	11.08	194,002	2,114,541	10.900	6.275	6.252	6.286	6.206	6.367	337,619	6.2631	-1.80%
2016-11-01	0	11.12	11.08	11.14	10.98	11.16	200,000	2,220,560	11.103	6.390	6.367	6.401	6.309	6.413	348,057	6.3799	1.46%
2016-10-31	0	10.96	10.92	10.96	10.88	10.96	118,000	1,286,680	10.904	6.298	6.275	6.298	6.252	6.298	205,354	6.2657	1.29%
2016-10-28	0	10.82	10.78	10.82	10.78	10.98	66,000	715,320	10.838	6.217	6.194	6.217	6.194	6.309	114,859	6.2278	0.37%
2016-10-27	0	10.78	10.74	10.86	10.76	10.98	38,000	413,200	10.874	6.194	6.171	6.240	6.183	6.309	66,131	6.2482	-1.64%
2016-10-26	0	10.96	10.90	10.96	10.90	10.98	26,000	284,840	10.955	6.298	6.263	6.298	6.263	6.309	45,247	6.2952	0.00%
2016-10-25	0	10.96	10.80	11.00	10.78	11.02	188,000	2,045,880	10.882	6.298	6.206	6.321	6.194	6.332	327,174	6.2532	0.00%
2016-10-24	0	10.96	10.92	10.96	10.82	10.96	66,000	719,320	10.899	6.298	6.275	6.298	6.217	6.298	114,859	6.2626	0.74%
2016-10-20	0	10.88	10.84	10.88	10.80	10.90	170,000	1,846,600	10.862	6.252	6.229	6.252	6.206	6.263	295,849	6.2417	0.18%
2016-10-19	0	10.86	10.84	10.86	10.84	10.86	42,000	456,080	10.859	6.240	6.229	6.240	6.229	6.240	73,092	6.2398	0.37%
2016-10-18	0	10.82	10.84	10.90	10.78	11.00	62,000	674,640	10.881	6.217	6.229	6.263	6.194	6.321	107,898	6.2526	-0.37%
2016-10-17	0	10.86	10.86	10.90	10.86	10.96	76,000	829,760	10.918	6.240	6.240	6.263	6.240	6.298	132,262	6.2736	-0.37%
2016-10-14	0	10.90	10.88	10.90	10.88	10.92	30,000	326,720	10.891	6.263	6.252	6.263	6.252	6.275	52,209	6.2580	0.93%
2016-10-13	0	10.80	10.72	10.80	10.78	11.04	186,000	2,022,680	10.875	6.206	6.160	6.206	6.194	6.344	323,693	6.2488	-1.46%
2016-10-12	0	10.96	10.90	10.96	10.86	11.00	33,000	359,820	10.904	6.298	6.263	6.298	6.240	6.321	57,429	6.2654	-0.36%
2016-10-11	0	11.00	10.98	11.00	10.94	11.26	234,000	2,578,400	11.019	6.321	6.309	6.321	6.286	6.470	407,227	6.3316	-0.36%
2016-10-07	0	11.04	11.02	11.04	11.00	11.14	228,000	2,524,560	11.073	6.344	6.332	6.344	6.321	6.401	396,785	6.3625	-1.43%
2016-10-06	0	11.20	11.14	11.20	11.14	11.24	142,000	1,589,840	11.196	6.436	6.401	6.436	6.401	6.459	247,121	6.4335	0.36%
2016-10-05	0	11.16	11.16	11.18	11.08	11.32	156,000	1,750,600	11.222	6.413	6.413	6.424	6.367	6.505	271,485	6.4482	-0.89%
2016-10-04	0	11.26	11.22	11.26	11.08	11.30	134,000	1,504,400	11.227	6.470	6.447	6.470	6.367	6.493	233,198	6.4512	0.54%
2016-10-03	0	11.20	11.12	11.20	11.08	11.24	257,000	2,870,240	11.168	6.436	6.390	6.436	6.367	6.459	447,254	6.4175	0.90%
2016-09-30	0	11.10	11.04	11.20	11.04	11.34	170,000	1,906,120	11.212	6.378	6.344	6.436	6.344	6.516	295,849	6.4429	-2.12%
2016-09-29	0	11.34	11.26	11.36	11.24	11.40	74,000	837,120	11.312	6.516	6.470	6.528	6.459	6.551	128,781	6.5003	0.35%
2016-09-28	0	11.30	11.30	11.36	11.30	11.48	102,000	1,157,520	11.348	6.493	6.493	6.528	6.493	6.597	177,509	6.5209	-1.22%
2016-09-27	0	11.44	11.38	11.44	11.42	11.62	102,000	1,168,080	11.452	6.574	6.539	6.574	6.562	6.677	177,509	6.5804	0.35%
2016-09-26	0	11.40	11.34	11.40	11.36	11.50	122,400	1,400,272	11.440	6.551	6.516	6.551	6.528	6.608	213,011	6.5737	-0.35%
2016-09-23	0	11.44	11.36	11.44	11.36	11.52	192,000	2,195,160	11.433	6.574	6.528	6.574	6.528	6.620	334,135	6.5697	-0.52%
2016-09-22	0	11.50	11.42	11.50	11.42	11.64	162,000	1,873,320	11.564	6.608	6.562	6.608	6.562	6.689	281,927	6.6447	0.00%
2016-09-21	0	11.50	11.46	11.50	11.48	11.62	112,000	1,293,800	11.552	6.608	6.585	6.608	6.597	6.677	194,912	6.6379	-0.52%
2016-09-20	0	11.56	11.44	11.58	11.42	11.58	102,000	1,175,240	11.522	6.643	6.574	6.654	6.562	6.654	177,509	6.6207	0.17%
2016-09-19	0	11.54	11.46	11.54	11.52	11.68	64,000	739,720	11.558	6.631	6.585	6.631	6.620	6.712	111,378	6.6415	0.52%
2016-09-15	0	11.48	11.48	11.50	11.28	11.50	262,000	2,990,960	11.416	6.597	6.597	6.608	6.482	6.608	455,955	6.5598	2.14%
2016-09-14	0	11.24	11.16	11.24	11.20	11.32	216,000	2,432,360	11.261	6.459	6.413	6.459	6.436	6.505	375,902	6.4707	-0.18%
2016-09-13	0	11.26	11.22	11.26	11.20	11.48	148,000	1,673,000	11.304	6.470	6.447	6.470	6.436	6.597	257,563	6.4955	-0.71%
2016-09-12	0	11.34	11.30	11.34	11.20	11.66	394,000	4,447,920	11.289	6.516	6.493	6.516	6.436	6.700	685,673	6.4869	-2.07%
2016-09-09	0	11.58	11.52	11.58	11.50	11.66	196,000	2,273,480	11.599	6.654	6.620	6.654	6.608	6.700	341,096	6.6652	0.61%
2016-09-08	0	11.68	11.66	11.72	11.56	11.80	296,000	3,469,080	11.720	6.614	6.603	6.637	6.546	6.682	522,733	6.6364	1.04%
2016-09-07	0	11.56	11.54	11.58	11.40	11.60	72,000	828,720	11.510	6.546	6.535	6.557	6.455	6.569	127,151	6.5176	0.87%
2016-09-06	0	11.46	11.44	11.50	11.42	11.60	198,000	2,272,640	11.478	6.489	6.478	6.512	6.467	6.569	349,666	6.4995	-0.17%
2016-09-05	0	11.48	11.38	11.56	11.42	11.64	200,000	2,311,280	11.556	6.501	6.444	6.546	6.467	6.591	353,198	6.5439	-0.69%
2016-09-02	0	11.56	11.52	11.56	11.28	11.60	310,000	3,538,640	11.415	6.546	6.523	6.546	6.387	6.569	547,457	6.4638	0.70%
2016-09-01	0	11.48	11.40	11.50	11.24	11.48	108,000	1,231,080	11.399	6.501	6.455	6.512	6.365	6.501	190,727	6.4547	0.70%
2016-08-31	0	11.40	11.26	11.48	11.18	11.74	1,204,000	13,706,240	11.384	6.455	6.376	6.501	6.331	6.648	2,126,253	6.4462	-1.72%
2016-08-30	0	11.60	11.60	11.64	11.56	12.00	538,000	6,305,000	11.719	6.569	6.569	6.591	6.546	6.795	950,103	6.6361	-3.17%
2016-08-29	0	11.98	11.86	11.98	11.82	12.12	126,000	1,507,600	11.965	6.784	6.716	6.784	6.693	6.863	222,515	6.7753	0.00%
2016-08-26	0	11.98	11.88	11.98	11.70	12.06	938,000	11,210,360	11.951	6.784	6.727	6.784	6.625	6.829	1,656,499	6.7675	1.35%
2016-08-25	0	11.82	11.80	11.84	11.20	11.88	868,000	10,140,800	11.683	6.693	6.682	6.704	6.342	6.727	1,532,880	6.6155	4.97%
2016-08-24	0	11.26	11.26	11.36	11.06	11.56	548,000	6,161,640	11.244	6.376	6.376	6.433	6.263	6.546	967,763	6.3669	-2.60%
2016-08-23	0	11.56	11.44	11.56	10.96	12.28	2,070,000	23,640,400	11.420	6.546	6.478	6.546	6.206	6.954	3,655,601	6.4669	-4.46%
2016-08-22	0	12.10	12.06	12.14	11.60	12.20	1,782,000	21,386,280	12.001	6.852	6.829	6.874	6.569	6.908	3,146,996	6.7958	4.49%
2016-08-19	0	11.58	11.56	11.58	11.32	11.82	1,270,000	14,773,000	11.632	6.557	6.546	6.557	6.410	6.693	2,242,808	6.5868	2.12%
2016-08-18	0	11.34	11.28	11.34	11.08	11.42	541,334	6,102,994	11.274	6.421	6.387	6.421	6.274	6.467	955,991	6.3839	0.71%
2016-08-17	0	11.26	11.18	11.26	10.66	11.50	1,623,280	18,221,953	11.225	6.376	6.331	6.376	6.036	6.512	2,866,698	6.3564	6.03%
2016-08-16	0	10.62	10.60	10.72	10.60	10.80	138,000	1,474,400	10.684	6.014	6.002	6.070	6.002	6.116	243,707	6.0499	-1.67%
2016-08-15	0	10.80	10.78	10.82	10.52	10.88	842,000	9,037,080	10.733	6.116	6.104	6.127	5.957	6.161	1,486,964	6.0775	3.05%
2016-08-12	0	10.48	10.42	10.50	10.30	10.50	436,000	4,521,960	10.371	5.934	5.900	5.946	5.832	5.946	769,972	5.8729	1.95%
2016-08-11	0	10.28	10.24	10.28	10.04	10.36	412,000	4,202,200	10.200	5.821	5.798	5.821	5.685	5.866	727,588	5.7755	2.19%
2016-08-10	0	10.06	10.02	10.06	10.00	10.14	154,000	1,547,040	10.046	5.697	5.674	5.697	5.663	5.742	271,963	5.6884	0.40%
2016-08-09	0	10.02	10.00	10.06	10.00	10.06	100,000	1,003,000	10.030	5.674	5.663	5.697	5.663	5.697	176,599	5.6795	0.20%
2016-08-08	0	10.00	10.00	10.08	9.900	10.26	396,000	3,997,660	10.095	5.663	5.663	5.708	5.606	5.810	699,332	5.7164	1.63%
2016-08-05	0	9.840	9.830	9.850	9.730	9.850	286,000	2,805,880	9.8108	5.572	5.566	5.578	5.510	5.578	505,073	5.5554	1.13%
2016-08-04	0	9.730	9.730	9.770	9.580	9.800	432,000	4,201,720	9.7262	5.510	5.510	5.532	5.425	5.549	762,908	5.5075	-0.21%
2016-08-03	0	9.750	9.610	9.750	9.510	9.750	108,000	1,038,200	9.6130	5.521	5.442	5.521	5.385	5.521	190,727	5.4434	0.10%
2016-08-01	0	9.740	9.720	9.740	9.670	9.740	102,000	990,760	9.7133	5.515	5.504	5.515	5.476	5.515	180,131	5.5002	0.83%
2016-07-29	0	9.660	9.620	9.680	9.610	9.730	50,000	483,020	9.6604	5.470	5.447	5.481	5.442	5.510	88,300	5.4702	0.52%
2016-07-28	0	9.610	9.610	9.630	9.600	9.730	36,700	353,092	9.6210	5.442	5.442	5.453	5.436	5.510	64,812	5.4480	-0.62%
2016-07-27	0	9.670	9.620	9.750	9.570	9.670	36,000	346,400	9.6222	5.476	5.447	5.521	5.419	5.476	63,576	5.4486	0.00%
2016-07-26	0	9.670	9.650	9.700	9.640	9.700	102,000	988,400	9.6902	5.476	5.464	5.493	5.459	5.493	180,131	5.4871	0.52%
2016-07-25	0	9.620	9.600	9.650	9.570	9.650	74,000	711,680	9.6173	5.447	5.436	5.464	5.419	5.464	130,683	5.4458	0.31%
2016-07-22	0	9.590	9.560	9.590	9.550	9.600	60,000	575,680	9.5947	5.430	5.413	5.430	5.408	5.436	105,959	5.4330	-0.42%
2016-07-21	0	9.630	9.620	9.630	9.540	9.650	132,000	1,268,120	9.6070	5.453	5.447	5.453	5.402	5.464	233,111	5.4400	1.37%
2016-07-20	0	9.500	9.500	9.550	9.400	9.550	144,000	1,368,820	9.5057	5.379	5.379	5.408	5.323	5.408	254,303	5.3826	0.53%
2016-07-19	0	9.450	9.420	9.450	9.400	9.470	66,000	622,060	9.4252	5.351	5.334	5.351	5.323	5.362	116,555	5.3370	0.53%
2016-07-18	0	9.400	9.380	9.440	9.330	9.400	72,000	673,560	9.3550	5.323	5.311	5.345	5.283	5.323	127,151	5.2973	0.53%
2016-07-15	0	9.350	9.310	9.400	9.350	9.350	10,000	93,500	9.3500	5.294	5.272	5.323	5.294	5.294	17,660	5.2945	-0.32%
2016-07-14	0	9.380	9.370	9.400	9.340	9.460	30,000	281,280	9.3760	5.311	5.306	5.323	5.289	5.357	52,980	5.3092	-0.64%
2016-07-13	0	9.440	9.400	9.450	9.240	9.450	256,000	2,383,860	9.3120	5.345	5.323	5.351	5.232	5.351	452,094	5.2729	1.94%
2016-07-12	0	9.260	9.230	9.260	9.220	9.260	64,000	590,820	9.2316	5.244	5.227	5.244	5.221	5.244	113,023	5.2274	0.22%
2016-07-11	0	9.240	9.230	9.240	9.220	9.260	68,000	627,820	9.2326	5.232	5.227	5.232	5.221	5.244	120,087	5.2280	0.76%
2016-07-08	0	9.170	9.150	9.180	9.170	9.200	94,000	863,420	9.1853	5.193	5.181	5.198	5.193	5.210	166,003	5.2012	-0.54%
2016-07-07	0	9.220	9.160	9.220	9.150	9.220	72,000	661,760	9.1911	5.221	5.187	5.221	5.181	5.221	127,151	5.2045	0.33%
2016-07-06	0	9.190	9.150	9.200	9.120	9.190	36,000	329,520	9.1533	5.204	5.181	5.210	5.164	5.204	63,576	5.1831	0.11%
2016-07-05	0	9.180	9.160	9.190	9.050	9.280	222,000	2,028,360	9.1368	5.198	5.187	5.204	5.125	5.255	392,050	5.1737	-1.61%
2016-07-04	0	9.330	9.300	9.320	9.180	9.330	164,000	1,519,620	9.2660	5.283	5.266	5.277	5.198	5.283	289,622	5.2469	2.08%
2016-06-30	0	9.140	9.130	9.160	9.050	9.220	200,000	1,825,300	9.1265	5.176	5.170	5.187	5.125	5.221	353,198	5.1679	1.11%
2016-06-29	0	9.040	9.030	9.080	9.020	9.080	54,000	489,220	9.0596	5.119	5.113	5.142	5.108	5.142	95,364	5.1301	0.78%
2016-06-28	0	8.970	8.970	9.010	8.920	9.000	50,000	448,580	8.9716	5.079	5.079	5.102	5.051	5.096	88,300	5.0802	-0.33%
2016-06-27	0	9.000	9.000	9.020	8.960	9.020	68,000	611,540	8.9932	5.096	5.096	5.108	5.074	5.108	120,087	5.0925	-0.11%
2016-06-24	0	9.010	8.940	9.020	8.720	9.030	246,000	2,195,220	8.9237	5.102	5.062	5.108	4.938	5.113	434,434	5.0531	-0.77%
2016-06-23	0	9.080	9.050	9.080	9.040	9.100	56,000	508,100	9.0732	5.142	5.125	5.142	5.119	5.153	98,895	5.1377	0.22%
2016-06-22	0	9.060	9.020	9.060	8.940	9.070	482,000	4,353,420	9.0320	5.130	5.108	5.130	5.062	5.136	851,208	5.1144	0.33%
2016-06-21	0	9.030	9.030	9.040	8.920	9.040	96,000	866,920	9.0304	5.113	5.113	5.119	5.051	5.119	169,535	5.1135	0.00%
2016-06-20	0	9.030	9.010	9.070	8.870	9.090	103,026	931,064	9.0372	5.113	5.102	5.136	5.023	5.147	181,943	5.1173	2.03%
2016-06-17	0	8.850	8.820	8.830	8.830	9.030	666,000	5,972,880	8.9683	5.011	4.994	5.000	5.000	5.113	1,176,150	5.0783	-1.12%
2016-06-16	0	8.950	8.950	8.980	8.940	9.040	268,000	2,404,540	8.9722	5.068	5.068	5.085	5.062	5.119	473,286	5.0805	-1.00%
2016-06-15	0	9.040	9.040	9.080	8.980	9.040	236,000	2,126,460	9.0104	5.119	5.119	5.142	5.085	5.119	416,774	5.1022	0.56%
2016-06-14	0	8.990	8.990	9.000	8.970	9.030	178,000	1,603,040	9.0058	5.091	5.091	5.096	5.079	5.113	314,346	5.0996	-0.22%
2016-06-13	0	9.010	9.000	9.010	9.000	9.200	146,000	1,324,960	9.0751	5.102	5.096	5.102	5.096	5.210	257,835	5.1388	-1.64%
2016-06-10	0	9.160	9.160	9.200	9.150	9.310	54,000	498,100	9.2241	5.187	5.187	5.210	5.181	5.272	95,364	5.2232	-1.61%
2016-06-08	0	9.310	9.310	9.330	9.170	9.370	228,000	2,116,600	9.2833	5.272	5.272	5.283	5.193	5.306	402,646	5.2567	1.20%
2016-06-07	0	9.200	9.150	9.220	9.040	9.240	188,000	1,719,500	9.1463	5.210	5.181	5.221	5.119	5.232	332,006	5.1791	2.34%
2016-06-06	0	8.990	8.980	9.050	8.950	9.000	80,000	719,080	8.9885	5.091	5.085	5.125	5.068	5.096	141,279	5.0898	-0.22%
2016-06-03	0	9.010	9.010	9.030	8.980	9.030	169,118	1,521,855	8.9988	5.102	5.102	5.113	5.085	5.113	298,661	5.0956	0.45%
2016-06-02	0	8.970	8.940	8.980	8.950	9.080	46,000	413,580	8.9909	5.079	5.062	5.085	5.068	5.142	81,236	5.0911	-0.11%
2016-06-01	0	8.980	8.980	8.990	8.930	9.080	174,000	1,564,931	8.9939	5.085	5.085	5.091	5.057	5.142	307,282	5.0928	0.90%
2016-05-31	0	8.900	8.930	9.000	8.820	9.000	298,000	2,654,220	8.9068	5.040	5.057	5.096	4.994	5.096	526,265	5.0435	0.91%
2016-05-30	0	8.820	8.800	8.870	8.820	8.870	102,000	902,420	8.8473	4.994	4.983	5.023	4.994	5.023	180,131	5.0098	-0.34%
2016-05-27	0	8.850	8.780	8.850	8.780	8.850	74,000	653,940	8.8370	5.011	4.972	5.011	4.972	5.011	130,683	5.0040	0.11%
2016-05-26	0	8.840	8.790	8.840	8.760	8.850	70,000	616,540	8.8077	5.006	4.977	5.006	4.960	5.011	123,619	4.9874	0.23%
2016-05-25	0	8.820	8.800	8.840	8.800	8.870	84,000	742,180	8.8355	4.994	4.983	5.006	4.983	5.023	148,343	5.0031	1.38%
2016-05-24	0	8.700	8.700	8.740	8.700	8.800	36,000	313,840	8.7178	4.926	4.926	4.949	4.926	4.983	63,576	4.9365	0.00%
2016-05-23	0	8.700	8.580	8.740	8.510	8.750	412,000	3,576,480	8.6808	4.926	4.858	4.949	4.819	4.955	727,588	4.9155	-0.23%
2016-05-20	0	8.720	8.700	8.720	8.700	8.720	290,000	2,523,340	8.7012	4.938	4.926	4.938	4.926	4.938	512,137	4.9271	0.58%
2016-05-19	0	8.670	8.670	8.740	8.650	8.730	372,000	3,230,480	8.6841	4.909	4.909	4.949	4.898	4.943	656,949	4.9174	-0.12%
2016-05-18	0	8.680	8.680	8.730	8.650	8.700	514,000	4,462,200	8.6813	4.915	4.915	4.943	4.898	4.926	907,719	4.9158	-0.23%
2016-05-17	0	8.700	8.680	8.780	-	-	0	0	-	4.926	4.915	4.972	-	-	0	-	0.00%
2016-05-16	0	8.700	8.700	8.740	8.660	8.750	146,000	1,271,420	8.7084	4.926	4.926	4.949	4.904	4.955	257,835	4.9311	-0.11%
2016-05-13	0	8.710	8.710	8.750	8.700	8.750	46,000	401,260	8.7230	4.932	4.932	4.955	4.926	4.955	81,236	4.9395	-0.23%
2016-05-12	0	8.730	8.730	8.800	8.730	8.790	42,000	368,100	8.7643	4.943	4.943	4.983	4.943	4.977	74,172	4.9628	-0.68%
2016-05-11	0	8.790	8.750	8.790	8.750	8.790	18,000	158,000	8.7778	4.977	4.955	4.977	4.955	4.977	31,788	4.9705	0.11%
2016-05-10	0	8.780	8.780	8.790	8.720	8.800	124,640	1,090,716	8.7509	4.972	4.972	4.977	4.938	4.983	220,113	4.9553	-0.11%
2016-05-09	0	8.790	8.730	8.800	8.700	8.820	14,900	130,648	8.7683	4.977	4.943	4.983	4.926	4.994	26,313	4.9651	-0.11%
2016-05-06	0	8.800	8.780	8.800	8.750	8.830	94,000	827,520	8.8034	4.983	4.972	4.983	4.955	5.000	166,003	4.9850	-0.23%
2016-05-05	0	8.820	8.800	8.820	8.710	8.830	92,000	809,020	8.7937	4.994	4.983	4.994	4.932	5.000	162,471	4.9795	-0.11%
2016-05-04	0	8.830	8.830	8.840	8.700	8.850	236,000	2,082,060	8.8223	5.000	5.000	5.006	4.926	5.011	416,774	4.9957	0.11%
2016-05-03	0	8.820	8.800	8.850	8.800	8.850	48,000	424,120	8.8358	4.994	4.983	5.011	4.983	5.011	84,768	5.0033	0.68%
2016-04-29	0	8.760	8.730	8.820	8.760	8.850	210,000	1,851,900	8.8186	4.960	4.943	4.994	4.960	5.011	370,858	4.9936	-0.68%
2016-04-28	0	9.080	9.080	9.090	9.040	9.080	152,000	1,377,859	9.0649	4.994	4.994	5.000	4.972	4.994	276,344	4.9860	0.22%
2016-04-27	0	9.060	9.000	9.060	8.890	9.080	148,000	1,333,040	9.0070	4.983	4.950	4.983	4.890	4.994	269,071	4.9542	0.67%
2016-04-26	0	9.000	8.930	9.000	8.900	9.030	56,000	503,540	8.9918	4.950	4.912	4.950	4.895	4.967	101,811	4.9458	-0.44%
2016-04-25	0	9.040	9.030	9.040	9.040	9.040	20,000	180,800	9.0400	4.972	4.967	4.972	4.972	4.972	36,361	4.9724	0.44%
2016-04-22	0	9.000	8.970	9.000	8.950	9.000	52,000	466,960	8.9800	4.950	4.934	4.950	4.923	4.950	94,539	4.9394	0.11%
2016-04-21	0	8.990	8.990	9.000	8.970	9.010	66,000	593,740	8.9961	4.945	4.945	4.950	4.934	4.956	119,991	4.9482	1.01%
2016-04-20	0	8.900	8.890	8.970	8.890	8.980	56,000	501,620	8.9575	4.895	4.890	4.934	4.890	4.939	101,811	4.9270	-0.78%
2016-04-19	0	8.970	8.970	8.980	8.930	8.970	92,000	823,700	8.9533	4.934	4.934	4.939	4.912	4.934	167,261	4.9247	0.79%
2016-04-18	0	8.900	8.890	8.990	8.900	8.990	78,000	698,700	8.9577	4.895	4.890	4.945	4.895	4.945	141,808	4.9271	-1.00%
2016-04-15	0	8.990	8.910	8.990	8.910	9.000	28,000	251,280	8.9743	4.945	4.901	4.945	4.901	4.950	50,905	4.9362	0.00%
2016-04-14	0	8.990	8.990	9.000	8.900	9.180	1,468,000	13,125,280	8.9409	4.945	4.945	4.950	4.895	5.049	2,668,897	4.9179	0.90%
2016-04-13	0	8.910	8.880	8.910	8.740	8.930	194,000	1,727,200	8.9031	4.901	4.884	4.901	4.807	4.912	352,702	4.8971	-0.22%
2016-04-12	0	8.930	8.850	8.950	8.800	8.930	58,000	514,620	8.8728	4.912	4.868	4.923	4.840	4.912	105,447	4.8804	0.11%
2016-04-11	0	8.920	8.820	8.930	8.840	8.920	104,380	927,321	8.8841	4.906	4.851	4.912	4.862	4.906	189,768	4.8866	0.22%
2016-04-08	0	8.900	8.890	8.900	8.800	8.900	98,000	867,940	8.8565	4.895	4.890	4.895	4.840	4.895	178,169	4.8714	0.34%
2016-04-07	0	8.870	8.810	8.870	8.790	8.870	24,000	211,520	8.8133	4.879	4.846	4.879	4.835	4.879	43,633	4.8477	1.03%
2016-04-06	0	8.780	8.780	8.840	8.730	8.800	22,000	193,380	8.7900	4.829	4.829	4.862	4.802	4.840	39,997	4.8349	0.57%
2016-04-05	0	8.730	8.710	8.760	8.710	8.800	78,000	681,540	8.7377	4.802	4.791	4.818	4.791	4.840	141,808	4.8061	-0.23%
2016-04-01	0	8.750	8.750	8.840	8.740	8.840	120,000	1,053,060	8.7755	4.813	4.813	4.862	4.807	4.862	218,166	4.8269	-1.02%
2016-03-31	0	8.840	8.800	8.840	8.510	8.900	170,000	1,501,020	8.8295	4.862	4.840	4.862	4.681	4.895	309,068	4.8566	-0.34%
2016-03-30	0	8.870	8.820	8.870	8.810	8.900	14,000	124,280	8.8771	4.879	4.851	4.879	4.846	4.895	25,453	4.8828	0.11%
2016-03-29	0	8.860	8.830	8.900	8.780	8.860	30,000	264,200	8.8067	4.873	4.857	4.895	4.829	4.873	54,541	4.8440	0.45%
2016-03-24	0	8.820	8.800	8.840	8.770	8.880	54,000	477,820	8.8485	4.851	4.840	4.862	4.824	4.884	98,175	4.8670	-0.23%
2016-03-23	0	8.840	8.830	8.880	8.840	8.840	2,000	17,680	8.8400	4.862	4.857	4.884	4.862	4.862	3,636	4.8624	-0.45%
2016-03-22	0	8.880	8.880	8.900	8.790	8.850	10,000	88,140	8.8140	4.884	4.884	4.895	4.835	4.868	18,180	4.8481	0.11%
2016-03-21	0	8.870	8.820	8.880	8.870	8.880	30,000	266,280	8.8760	4.879	4.851	4.884	4.879	4.884	54,541	4.8822	0.00%
2016-03-18	0	8.870	8.820	8.970	8.820	8.880	16,000	141,920	8.8700	4.879	4.851	4.934	4.851	4.884	29,089	4.8789	0.45%
2016-03-17	0	8.830	8.800	8.920	8.790	8.950	76,000	672,700	8.8513	4.857	4.840	4.906	4.835	4.923	138,172	4.8686	0.23%
2016-03-16	0	8.810	8.810	8.920	8.800	8.860	64,000	565,780	8.8403	4.846	4.846	4.906	4.840	4.873	116,355	4.8625	-0.90%
2016-03-15	0	8.890	8.850	8.910	8.880	8.940	17,000	151,390	8.9053	4.890	4.868	4.901	4.884	4.917	30,907	4.8983	0.45%
2016-03-14	0	8.850	8.840	8.910	8.810	8.900	125,000	1,107,900	8.8632	4.868	4.862	4.901	4.846	4.895	227,256	4.8751	0.34%
2016-03-11	0	8.820	8.820	8.860	8.800	8.850	97,912	864,350	8.8278	4.851	4.851	4.873	4.840	4.868	178,009	4.8557	-0.34%
2016-03-10	0	8.850	8.830	8.880	8.830	8.850	10,000	88,460	8.8460	4.868	4.857	4.884	4.857	4.868	18,180	4.8657	-0.23%
2016-03-09	0	8.870	8.860	8.900	8.840	8.900	58,400	517,932	8.8687	4.879	4.873	4.895	4.862	4.895	106,174	4.8781	0.00%
2016-03-08	0	8.870	8.870	8.900	8.870	8.900	74,000	657,200	8.8811	4.879	4.879	4.895	4.879	4.895	134,536	4.8850	-0.56%
2016-03-07	0	8.920	8.860	8.920	8.850	8.930	64,000	568,700	8.8859	4.906	4.873	4.906	4.868	4.912	116,355	4.8876	1.59%
2016-03-04	0	8.780	8.840	8.880	8.750	8.850	216,010	1,899,888	8.7954	4.829	4.862	4.884	4.813	4.868	392,717	4.8378	0.80%
2016-03-03	0	8.710	8.690	8.710	8.600	8.800	182,000	1,581,600	8.6901	4.791	4.780	4.791	4.730	4.840	330,885	4.7799	-1.02%
2016-03-02	0	8.800	8.800	8.850	8.700	8.850	70,640	618,522	8.7560	4.840	4.840	4.868	4.785	4.868	128,427	4.8161	1.38%
2016-03-01	0	8.680	8.700	8.750	8.600	8.750	118,000	1,022,540	8.6656	4.774	4.785	4.813	4.730	4.813	214,530	4.7664	0.70%
2016-02-29	0	8.620	8.550	8.620	8.550	8.620	120,000	1,032,480	8.6040	4.741	4.703	4.741	4.703	4.741	218,166	4.7325	0.35%
2016-02-26	0	8.590	8.570	8.610	8.520	8.610	54,000	463,620	8.5856	4.725	4.714	4.736	4.686	4.736	98,175	4.7224	1.06%
2016-02-25	0	8.500	8.500	8.590	8.410	8.610	36,000	306,140	8.5039	4.675	4.675	4.725	4.626	4.736	65,450	4.6775	-0.12%
2016-02-24	0	8.510	8.460	8.610	8.450	8.510	16,000	135,840	8.4900	4.681	4.653	4.736	4.648	4.681	29,089	4.6698	-0.93%
2016-02-23	0	8.590	8.540	8.600	-	-	0	0	-	4.725	4.697	4.730	-	-	0	-	0.00%
2016-02-22	0	8.590	8.550	8.610	8.560	8.610	18,000	154,300	8.5722	4.725	4.703	4.736	4.708	4.736	32,725	4.7151	0.23%
2016-02-19	0	8.570	8.470	8.570	8.400	8.570	63,440	537,135	8.4668	4.714	4.659	4.714	4.620	4.714	115,337	4.6571	0.00%
2016-02-18	0	8.570	8.570	8.620	8.550	8.620	44,000	378,000	8.5909	4.714	4.714	4.741	4.703	4.741	79,994	4.7253	0.59%
2016-02-17	0	8.520	8.390	8.540	8.380	8.550	34,000	285,820	8.4065	4.686	4.615	4.697	4.609	4.703	61,814	4.6239	1.19%
2016-02-16	0	8.420	8.420	8.500	8.380	8.380	12,000	100,560	8.3800	4.631	4.631	4.675	4.609	4.609	21,817	4.6093	0.48%
2016-02-15	0	8.380	8.380	8.460	8.380	8.480	20,000	168,280	8.4140	4.609	4.609	4.653	4.609	4.664	36,361	4.6280	0.60%
2016-02-12	0	8.330	8.280	8.310	8.270	8.360	94,000	782,280	8.3221	4.582	4.554	4.571	4.549	4.598	170,897	4.5775	-1.54%
2016-02-11	0	8.460	8.390	8.570	8.390	8.490	26,000	219,420	8.4392	4.653	4.615	4.714	4.615	4.670	47,269	4.6419	-0.35%
2016-02-05	0	8.490	8.460	8.500	8.400	8.500	178,000	1,502,260	8.4397	4.670	4.653	4.675	4.620	4.675	323,613	4.6422	1.07%
2016-02-04	0	8.400	8.400	8.530	8.320	8.410	116,000	969,580	8.3584	4.620	4.620	4.692	4.576	4.626	210,894	4.5975	0.00%
2016-02-03	0	8.400	8.370	8.450	8.290	8.420	22,000	184,180	8.3718	4.620	4.604	4.648	4.560	4.631	39,997	4.6048	-0.24%
2016-02-02	0	8.420	8.420	8.500	8.420	8.560	74,000	627,260	8.4765	4.631	4.631	4.675	4.631	4.708	134,536	4.6624	0.60%
2016-02-01	0	8.370	8.360	8.400	8.300	8.390	50,000	416,660	8.3332	4.604	4.598	4.620	4.565	4.615	90,902	4.5836	-0.36%
2016-01-29	0	8.400	8.340	8.480	8.210	8.470	42,000	349,540	8.3224	4.620	4.587	4.664	4.516	4.659	76,358	4.5776	2.19%
2016-01-28	0	8.220	8.220	8.270	8.160	8.170	6,000	49,000	8.1667	4.521	4.521	4.549	4.488	4.494	10,908	4.4920	0.00%
2016-01-27	0	8.220	8.120	8.220	8.110	8.230	146,000	1,190,200	8.1521	4.521	4.466	4.521	4.461	4.527	265,435	4.4840	0.74%
2016-01-26	0	8.160	8.120	8.270	8.160	8.280	24,000	197,500	8.2292	4.488	4.466	4.549	4.488	4.554	43,633	4.5264	-1.21%
2016-01-25	0	8.260	8.260	8.280	7.940	8.330	62,000	511,380	8.2481	4.543	4.543	4.554	4.367	4.582	112,719	4.5368	-1.08%
2016-01-22	0	8.350	8.300	8.370	8.300	8.500	56,000	469,640	8.3864	4.593	4.565	4.604	4.565	4.675	101,811	4.6129	0.48%
2016-01-21	0	8.310	8.120	8.330	8.220	8.370	196,000	1,628,120	8.3067	4.571	4.466	4.582	4.521	4.604	356,338	4.5690	-0.24%
2016-01-20	0	8.330	8.290	8.330	8.300	8.560	160,000	1,345,000	8.4063	4.582	4.560	4.582	4.565	4.708	290,888	4.6238	-3.81%
2016-01-19	0	8.660	8.580	8.660	8.530	8.660	50,000	430,240	8.6048	4.763	4.719	4.763	4.692	4.763	90,902	4.7330	0.12%
2016-01-18	0	8.650	8.550	8.760	8.550	8.750	106,000	915,740	8.6391	4.758	4.703	4.818	4.703	4.813	192,713	4.7518	-1.70%
2016-01-15	0	8.800	8.730	8.820	8.730	8.860	46,000	404,360	8.7904	4.840	4.802	4.851	4.802	4.873	83,630	4.8351	-1.23%
2016-01-14	0	8.910	8.820	8.920	8.700	8.910	34,000	300,700	8.8441	4.901	4.851	4.906	4.785	4.901	61,814	4.8646	0.45%
2016-01-13	0	8.870	8.820	8.900	8.820	8.930	58,000	513,300	8.8500	4.879	4.851	4.895	4.851	4.912	105,447	4.8679	-0.11%
2016-01-12	0	8.880	8.810	8.880	8.880	8.900	10,000	88,860	8.8860	4.884	4.846	4.884	4.884	4.895	18,180	4.8877	0.00%
2016-01-11	0	8.880	8.860	8.900	8.870	8.990	248,000	2,221,720	8.9585	4.884	4.873	4.895	4.879	4.945	450,876	4.9276	-2.20%
2016-01-08	0	9.080	9.030	9.080	8.930	9.080	154,000	1,387,400	9.0091	4.994	4.967	4.994	4.912	4.994	279,980	4.9554	0.89%
2016-01-07	0	9.000	8.880	9.080	8.890	9.100	182,000	1,641,000	9.0165	4.950	4.884	4.994	4.890	5.005	330,885	4.9594	-1.10%
2016-01-06	0	9.100	9.100	9.260	9.100	9.170	28,000	255,480	9.1243	5.005	5.005	5.093	5.005	5.044	50,905	5.0187	-0.87%
2016-01-05	0	9.180	9.150	9.190	9.100	9.200	142,000	1,300,380	9.1576	5.049	5.033	5.055	5.005	5.060	258,163	5.0370	-0.86%
2016-01-04	0	9.260	9.170	9.260	9.180	9.270	14,000	128,800	9.2000	5.093	5.044	5.093	5.049	5.099	25,453	5.0604	-0.43%
2015-12-31	0	9.300	9.300	9.310	9.280	9.280	4,000	37,120	9.2800	5.115	5.115	5.121	5.104	5.104	7,272	5.1044	0.00%
2015-12-30	0	9.300	9.280	9.380	9.300	9.300	6,000	55,760	9.2933	5.115	5.104	5.159	5.115	5.115	10,908	5.1117	0.11%
2015-12-29	0	9.290	9.240	9.290	9.230	9.290	28,000	259,700	9.2750	5.110	5.082	5.110	5.077	5.110	50,905	5.1016	-0.11%
2015-12-28	0	9.300	9.220	9.300	9.200	9.320	54,000	502,180	9.2996	5.115	5.071	5.115	5.060	5.126	98,175	5.1152	-0.11%
2015-12-24	0	9.310	9.300	9.320	9.310	9.310	2,000	18,620	9.3100	5.121	5.115	5.126	5.121	5.121	3,636	5.1209	0.11%
2015-12-23	0	9.300	9.240	9.300	9.240	9.320	60,000	557,300	9.2883	5.115	5.082	5.115	5.082	5.126	109,083	5.1090	0.32%
2015-12-22	0	9.270	9.270	9.320	9.250	9.320	20,000	185,860	9.2930	5.099	5.099	5.126	5.088	5.126	36,361	5.1115	-0.54%
2015-12-21	0	9.320	9.300	9.320	-	-	0	0	-	5.126	5.115	5.126	-	-	0	-	-0.21%
2015-12-18	0	9.340	9.250	9.340	9.220	9.360	138,000	1,284,600	9.3087	5.137	5.088	5.137	5.071	5.148	250,891	5.1202	0.97%
2015-12-17	0	9.250	9.190	9.310	9.190	9.310	90,000	834,663	9.2740	5.088	5.055	5.121	5.055	5.121	163,624	5.1011	-0.22%
2015-12-16	0	9.270	9.240	9.300	9.170	9.300	36,000	333,500	9.2639	5.099	5.082	5.115	5.044	5.115	65,450	5.0955	0.11%
2015-12-15	0	9.260	9.200	9.260	9.250	9.270	14,000	129,620	9.2586	5.093	5.060	5.093	5.088	5.099	25,453	5.0926	-0.11%
2015-12-14	0	9.270	9.200	9.280	9.180	9.350	64,000	592,220	9.2534	5.099	5.060	5.104	5.049	5.143	116,355	5.0898	-0.11%
2015-12-11	0	9.280	9.200	9.300	9.200	9.330	228,000	2,123,320	9.3128	5.104	5.060	5.115	5.060	5.132	414,515	5.1224	-0.64%
2015-12-10	0	9.340	9.340	9.440	9.330	9.360	108,580	1,014,236	9.3409	5.137	5.137	5.192	5.132	5.148	197,404	5.1379	0.00%
2015-12-09	0	9.340	9.230	9.340	9.240	9.360	150,001	1,400,089	9.3339	5.137	5.077	5.137	5.082	5.148	272,709	5.1340	-0.11%
2015-12-08	0	9.350	9.350	9.400	9.330	9.380	47,000	439,623	9.3537	5.143	5.143	5.170	5.132	5.159	85,448	5.1449	-0.11%
2015-12-07	0	9.360	9.360	9.430	9.340	9.450	64,000	601,160	9.3931	5.148	5.148	5.187	5.137	5.198	116,355	5.1666	-0.64%
2015-12-04	0	9.420	9.340	9.430	9.320	9.440	45,600	427,588	9.3769	5.181	5.137	5.187	5.126	5.192	82,903	5.1577	0.64%
2015-12-03	0	9.360	9.350	9.380	9.310	9.400	22,000	206,300	9.3773	5.148	5.143	5.159	5.121	5.170	39,997	5.1579	-0.11%
2015-12-02	0	9.370	9.370	9.380	9.340	9.390	232,000	2,174,940	9.3747	5.154	5.154	5.159	5.137	5.165	421,787	5.1565	-0.11%
2015-12-01	0	9.380	9.360	9.380	9.290	9.400	172,000	1,611,862	9.3713	5.159	5.148	5.159	5.110	5.170	312,705	5.1546	0.21%
2015-11-30	0	9.360	9.210	9.250	9.200	9.450	336,000	3,125,940	9.3034	5.148	5.066	5.088	5.060	5.198	610,865	5.1172	0.00%
2015-11-27	0	9.360	9.330	9.380	9.340	9.390	156,000	1,459,160	9.3536	5.148	5.132	5.159	5.137	5.165	283,616	5.1448	0.11%
2015-11-26	0	9.350	9.350	9.380	9.280	9.390	302,234	2,826,318	9.3514	5.143	5.143	5.159	5.104	5.165	549,476	5.1437	0.43%
2015-11-25	0	9.310	9.310	9.330	9.270	9.360	156,000	1,450,370	9.2972	5.121	5.121	5.132	5.099	5.148	283,616	5.1139	0.43%
2015-11-24	0	9.270	9.270	9.350	9.260	9.350	300,000	2,792,000	9.3067	5.099	5.099	5.143	5.093	5.143	545,415	5.1190	-0.54%
2015-11-23	0	9.320	9.320	9.350	9.290	9.380	82,000	764,800	9.3268	5.126	5.126	5.143	5.110	5.159	149,080	5.1301	-0.43%
2015-11-20	0	9.360	9.330	9.360	9.250	9.380	154,000	1,435,680	9.3226	5.148	5.132	5.148	5.088	5.159	279,980	5.1278	0.86%
2015-11-19	0	9.280	9.260	9.310	9.210	9.290	50,000	462,960	9.2592	5.104	5.093	5.121	5.066	5.110	90,902	5.0929	0.54%
2015-11-18	0	9.230	9.220	9.250	9.180	9.290	16,000	147,620	9.2263	5.077	5.071	5.088	5.049	5.110	29,089	5.0748	-0.22%
2015-11-17	0	9.250	9.230	9.250	9.200	9.260	90,000	830,880	9.2320	5.088	5.077	5.088	5.060	5.093	163,624	5.0780	0.33%
2015-11-16	0	9.220	9.170	9.260	9.060	9.220	74,000	678,380	9.1673	5.071	5.044	5.093	4.983	5.071	134,536	5.0424	0.22%
2015-11-13	0	9.200	9.120	9.200	9.090	9.200	86,000	783,380	9.1091	5.060	5.016	5.060	5.000	5.060	156,352	5.0104	-0.11%
2015-11-12	0	9.210	9.210	9.250	9.200	9.210	60,000	552,220	9.2037	5.066	5.066	5.088	5.060	5.066	109,083	5.0624	0.11%
2015-11-11	0	9.200	9.200	9.260	9.140	9.250	68,000	622,680	9.1571	5.060	5.060	5.093	5.027	5.088	123,627	5.0367	0.22%
2015-11-10	0	9.180	9.120	9.180	9.100	9.200	42,000	383,960	9.1419	5.049	5.016	5.049	5.005	5.060	76,358	5.0284	-0.22%
2015-11-09	0	9.200	9.200	9.240	9.200	9.250	88,000	811,220	9.2184	5.060	5.060	5.082	5.060	5.088	159,988	5.0705	-0.43%
2015-11-06	0	9.240	9.240	9.260	9.240	9.270	60,000	554,840	9.2473	5.082	5.082	5.093	5.082	5.099	109,083	5.0864	-0.11%
2015-11-05	0	9.250	9.240	9.260	9.180	9.290	68,000	628,260	9.2391	5.088	5.082	5.093	5.049	5.110	123,627	5.0819	-0.54%
2015-11-04	0	9.300	9.300	9.320	9.160	9.320	248,000	2,301,160	9.2789	5.115	5.115	5.126	5.038	5.126	450,876	5.1038	0.65%
2015-11-03	0	9.240	9.240	9.250	9.160	9.300	246,000	2,277,660	9.2588	5.082	5.082	5.088	5.038	5.115	447,240	5.0927	0.00%
2015-11-02	0	9.240	9.210	9.270	9.170	9.300	252,000	2,332,700	9.2567	5.082	5.066	5.099	5.044	5.115	458,148	5.0916	0.76%
2015-10-30	0	9.170	9.160	9.190	8.910	9.200	414,000	3,772,160	9.1115	5.044	5.038	5.055	4.901	5.060	752,672	5.0117	3.27%
2015-10-29	0	8.880	8.880	8.920	8.850	8.890	108,000	959,140	8.8809	4.884	4.884	4.906	4.868	4.890	196,349	4.8849	-0.11%
2015-10-28	0	8.890	8.890	8.900	8.780	8.900	166,000	1,466,560	8.8347	4.890	4.890	4.895	4.829	4.895	301,796	4.8594	0.57%
2015-10-27	0	8.840	8.810	8.840	8.780	8.840	90,000	792,380	8.8042	4.862	4.846	4.862	4.829	4.862	163,624	4.8427	-0.45%
2015-10-26	0	8.880	8.860	8.880	8.740	8.930	260,000	2,286,120	8.7928	4.884	4.873	4.884	4.807	4.912	472,693	4.8364	0.23%
2015-10-23	0	8.860	8.830	8.860	8.800	8.860	155,200	1,369,840	8.8263	4.873	4.857	4.873	4.840	4.873	282,161	4.8548	0.57%
2015-10-22	0	8.810	8.750	8.810	8.740	8.810	88,000	772,160	8.7745	4.846	4.813	4.846	4.807	4.846	159,988	4.8264	0.00%
2015-10-20	0	8.810	8.760	8.810	8.730	8.810	49,000	430,550	8.7867	4.846	4.818	4.846	4.802	4.846	89,084	4.8331	0.34%
2015-10-19	0	8.780	8.740	8.780	8.710	8.820	66,000	578,700	8.7682	4.829	4.807	4.829	4.791	4.851	119,991	4.8229	-0.23%
2015-10-16	0	8.800	8.720	8.800	8.690	8.830	110,000	961,900	8.7445	4.840	4.796	4.840	4.780	4.857	199,985	4.8099	-0.23%
2015-10-15	0	8.820	8.780	8.820	8.660	8.920	44,000	387,460	8.8059	4.851	4.829	4.851	4.763	4.906	79,994	4.8436	0.46%
2015-10-14	0	8.780	8.680	8.800	8.650	8.780	70,000	609,740	8.7106	4.829	4.774	4.840	4.758	4.829	127,263	4.7912	0.57%
2015-10-13	0	8.730	8.650	8.730	8.600	8.730	28,000	242,380	8.6564	4.802	4.758	4.802	4.730	4.802	50,905	4.7614	0.34%
2015-10-12	0	8.700	8.670	8.700	8.680	8.740	44,000	383,280	8.7109	4.785	4.769	4.785	4.774	4.807	79,994	4.7913	-0.11%
2015-10-09	0	8.710	8.670	8.710	8.650	8.730	46,000	399,520	8.6852	4.791	4.769	4.791	4.758	4.802	83,630	4.7772	0.69%
2015-10-08	0	8.650	8.520	8.660	8.500	8.710	48,000	413,200	8.6083	4.758	4.686	4.763	4.675	4.791	87,266	4.7349	-0.57%
2015-10-07	0	8.700	8.660	8.700	8.610	8.700	36,937	319,692	8.6551	4.785	4.763	4.785	4.736	4.785	67,153	4.7606	0.69%
2015-10-06	0	8.640	8.580	8.640	8.500	8.690	156,000	1,334,280	8.5531	4.752	4.719	4.752	4.675	4.780	283,616	4.7045	0.00%
2015-10-05	0	8.640	8.560	8.640	8.570	8.690	30,000	258,580	8.6193	4.752	4.708	4.752	4.714	4.780	54,541	4.7410	0.70%
2015-10-02	0	8.580	8.570	8.580	8.220	8.610	430,000	3,615,620	8.4084	4.719	4.714	4.719	4.521	4.736	781,761	4.6250	4.76%
2015-09-30	0	8.190	8.140	8.190	8.130	8.260	130,000	1,059,400	8.1492	4.505	4.477	4.505	4.472	4.543	236,346	4.4824	-0.36%
2015-09-29	0	8.220	8.200	8.220	8.030	8.630	254,000	2,082,520	8.1989	4.521	4.510	4.521	4.417	4.747	461,785	4.5097	-2.03%
2015-09-25	0	8.390	8.360	8.390	8.300	8.390	162,000	1,353,000	8.3519	4.615	4.598	4.615	4.565	4.615	294,524	4.5939	0.36%
2015-09-24	0	8.360	8.360	8.400	8.350	8.500	380,000	3,188,400	8.3905	4.598	4.598	4.620	4.593	4.675	690,859	4.6151	-1.42%
2015-09-23	0	8.480	8.490	8.500	8.420	8.560	176,000	1,496,440	8.5025	4.664	4.670	4.675	4.631	4.708	319,977	4.6767	-1.28%
2015-09-22	0	8.590	8.540	8.590	8.550	8.630	196,000	1,681,960	8.5814	4.725	4.697	4.725	4.703	4.747	356,338	4.7201	-0.46%
2015-09-21	0	8.630	8.580	8.630	8.540	8.940	150,000	1,287,500	8.5833	4.747	4.719	4.747	4.697	4.917	272,707	4.7212	-0.92%
2015-09-18	0	8.710	8.660	8.750	8.660	8.750	260,000	2,258,940	8.6882	4.791	4.763	4.813	4.763	4.813	472,693	4.7789	-0.46%
2015-09-17	0	8.750	8.690	8.800	8.660	8.800	236,000	2,053,780	8.7025	4.813	4.780	4.840	4.763	4.840	429,060	4.7867	-0.23%
2015-09-16	0	8.770	8.680	8.770	8.510	8.780	242,000	2,104,000	8.6942	4.824	4.774	4.824	4.681	4.829	439,968	4.7822	1.04%
2015-09-15	0	8.680	8.650	8.690	8.650	8.700	32,000	277,700	8.6781	4.774	4.758	4.780	4.758	4.785	58,178	4.7733	-0.57%
2015-09-14	0	8.730	8.730	8.900	8.710	9.000	24,000	210,520	8.7717	4.802	4.802	4.895	4.791	4.950	43,633	4.8248	-1.36%
2015-09-11	0	8.850	8.810	8.850	8.800	9.100	32,000	284,740	8.8981	4.868	4.846	4.868	4.840	5.005	58,178	4.8943	1.26%
2015-09-10	0	8.900	8.880	8.900	8.840	8.950	216,000	1,921,040	8.8937	4.807	4.797	4.807	4.775	4.834	399,888	4.8039	-0.45%
2015-09-09	0	8.940	8.930	8.950	8.870	8.960	178,000	1,589,460	8.9296	4.829	4.824	4.834	4.791	4.840	329,537	4.8233	1.02%
2015-09-08	0	8.850	8.820	8.850	8.730	8.860	228,000	2,006,560	8.8007	4.780	4.764	4.780	4.716	4.786	422,104	4.7537	0.57%
2015-09-07	0	8.800	8.740	8.800	8.700	8.820	26,000	228,480	8.7877	4.753	4.721	4.753	4.699	4.764	48,135	4.7467	-0.56%
2015-09-04	0	8.850	8.850	8.930	8.780	9.040	136,000	1,207,220	8.8766	4.780	4.780	4.824	4.743	4.883	251,781	4.7947	-1.45%
2015-09-02	0	8.980	8.900	8.980	8.790	9.020	178,000	1,594,340	8.9570	4.851	4.807	4.851	4.748	4.872	329,537	4.8381	0.67%
2015-09-01	0	8.920	8.890	8.920	8.850	9.070	34,000	304,040	8.9424	4.818	4.802	4.818	4.780	4.899	62,945	4.8302	-1.98%
2015-08-31	0	9.100	9.090	9.150	8.920	9.140	524,000	4,725,740	9.0186	4.915	4.910	4.942	4.818	4.937	970,098	4.8714	0.00%
2015-08-28	0	9.100	9.050	9.150	8.970	9.150	170,000	1,543,900	9.0818	4.915	4.888	4.942	4.845	4.942	314,726	4.9055	1.11%
2015-08-27	0	9.000	8.900	9.000	8.800	9.000	100,000	889,100	8.8910	4.861	4.807	4.861	4.753	4.861	185,133	4.8025	2.51%
2015-08-26	0	8.780	8.700	8.780	8.560	8.780	248,000	2,158,360	8.7031	4.743	4.699	4.743	4.624	4.743	459,130	4.7010	0.23%
2015-08-25	0	8.760	8.690	8.760	8.500	8.840	458,000	3,994,900	8.7225	4.732	4.694	4.732	4.591	4.775	847,910	4.7115	0.11%
2015-08-24	0	8.750	8.750	8.770	8.740	8.880	662,000	5,813,520	8.7818	4.726	4.726	4.737	4.721	4.797	1,225,582	4.7435	-4.48%
2015-08-21	0	9.160	9.100	9.160	9.060	9.200	648,000	5,936,020	9.1605	4.948	4.915	4.948	4.894	4.969	1,199,663	4.9481	-1.51%
2015-08-20	0	9.300	9.250	9.300	9.150	9.300	150,000	1,387,160	9.2477	5.023	4.996	5.023	4.942	5.023	277,700	4.9952	-0.21%
2015-08-19	0	9.320	9.270	9.340	9.100	9.370	198,580	1,843,076	9.2813	5.034	5.007	5.045	4.915	5.061	367,637	5.0133	-0.85%
2015-08-18	0	9.400	9.280	9.400	9.280	9.420	612,660	5,750,197	9.3856	5.077	5.013	5.077	5.013	5.088	1,134,237	5.0697	-0.74%
2015-08-17	0	9.470	9.470	9.490	9.400	9.480	148,000	1,393,520	9.4157	5.115	5.115	5.126	5.077	5.121	273,997	5.0859	-0.32%
2015-08-14	0	9.500	9.460	9.570	9.360	9.570	130,000	1,231,540	9.4734	5.131	5.110	5.169	5.056	5.169	240,673	5.1171	1.06%
2015-08-13	0	9.400	9.400	9.420	9.390	9.450	90,000	847,840	9.4204	5.077	5.077	5.088	5.072	5.104	166,620	5.0885	-0.21%
2015-08-12	0	9.420	9.420	9.430	9.420	9.580	140,000	1,328,950	9.4925	5.088	5.088	5.094	5.088	5.175	259,186	5.1274	-2.69%
2015-08-11	0	9.680	9.650	9.690	9.660	9.720	112,000	1,084,820	9.6859	5.229	5.212	5.234	5.218	5.250	207,349	5.2319	0.21%
2015-08-10	0	9.660	9.630	9.660	9.530	9.730	274,000	2,633,880	9.6127	5.218	5.202	5.218	5.148	5.256	507,265	5.1923	-0.62%
2015-08-07	0	9.720	9.710	9.720	9.680	9.720	100,000	970,540	9.7054	5.250	5.245	5.250	5.229	5.250	185,133	5.2424	-0.31%
2015-08-06	0	9.750	9.690	9.750	9.610	9.780	74,000	720,760	9.7400	5.266	5.234	5.266	5.191	5.283	136,999	5.2611	1.25%
2015-08-05	0	9.630	9.620	9.660	9.550	9.630	166,000	1,593,960	9.6022	5.202	5.196	5.218	5.158	5.202	307,321	5.1866	0.00%
2015-08-04	0	9.630	9.620	9.640	9.520	9.650	170,000	1,638,160	9.6362	5.202	5.196	5.207	5.142	5.212	314,726	5.2050	-0.10%
2015-08-03	0	9.640	9.610	9.640	9.600	9.680	78,000	752,160	9.6431	5.207	5.191	5.207	5.185	5.229	144,404	5.2087	-0.62%
2015-07-31	0	9.700	9.690	9.700	9.610	9.700	54,000	521,860	9.6641	5.239	5.234	5.239	5.191	5.239	99,972	5.2201	0.10%
2015-07-30	0	9.690	9.630	9.690	9.610	9.690	40,000	386,160	9.6540	5.234	5.202	5.234	5.191	5.234	74,053	5.2146	0.21%
2015-07-29	0	9.670	9.600	9.670	9.590	9.760	36,000	347,520	9.6533	5.223	5.185	5.223	5.180	5.272	66,648	5.2143	0.83%
2015-07-28	0	9.590	9.560	9.590	9.380	9.600	202,000	1,914,800	9.4792	5.180	5.164	5.180	5.067	5.185	373,969	5.1202	0.95%
2015-07-27	0	9.500	9.480	9.540	9.500	9.610	104,000	991,080	9.5296	5.131	5.121	5.153	5.131	5.191	192,539	5.1474	-2.06%
2015-07-24	0	9.700	9.650	9.700	9.620	9.700	58,000	561,040	9.6731	5.239	5.212	5.239	5.196	5.239	107,377	5.2249	0.41%
2015-07-23	0	9.660	9.660	9.700	9.540	9.700	216,000	2,086,060	9.6577	5.218	5.218	5.239	5.153	5.239	399,888	5.2166	-0.21%
2015-07-22	0	9.680	9.580	9.690	9.600	9.740	164,000	1,587,980	9.6828	5.229	5.175	5.234	5.185	5.261	303,618	5.2302	-0.21%
2015-07-21	0	9.700	9.650	9.700	9.540	9.740	60,000	580,220	9.6703	5.239	5.212	5.239	5.153	5.261	111,080	5.2234	-0.41%
2015-07-20	0	9.740	9.630	9.740	9.600	9.800	170,000	1,638,060	9.6356	5.261	5.202	5.261	5.185	5.293	314,726	5.2047	0.00%
2015-07-17	0	9.740	9.700	9.740	9.550	9.780	114,000	1,109,200	9.7298	5.261	5.239	5.261	5.158	5.283	211,052	5.2556	0.41%
2015-07-16	0	9.700	9.650	9.700	9.520	9.700	180,000	1,731,580	9.6199	5.239	5.212	5.239	5.142	5.239	333,240	5.1962	1.25%
2015-07-15	0	9.580	9.580	9.620	9.560	9.860	78,000	752,240	9.6441	5.175	5.175	5.196	5.164	5.326	144,404	5.2093	-1.24%
2015-07-14	0	9.700	9.690	9.700	9.670	9.800	180,000	1,745,980	9.6999	5.239	5.234	5.239	5.223	5.293	333,240	5.2394	0.10%
2015-07-13	0	9.690	9.650	9.690	9.500	9.750	52,000	502,900	9.6712	5.234	5.212	5.234	5.131	5.266	96,269	5.2239	0.94%
2015-07-10	0	9.600	9.530	9.610	9.050	9.620	164,000	1,562,000	9.5244	5.185	5.148	5.191	4.888	5.196	303,618	5.1446	3.90%
2015-07-09	0	9.240	9.180	9.360	8.800	9.330	180,000	1,649,580	9.1643	4.991	4.959	5.056	4.753	5.040	333,240	4.9501	2.67%
2015-07-08	0	9.000	8.900	9.000	8.760	9.380	527,000	4,747,410	9.0084	4.861	4.807	4.861	4.732	5.067	975,652	4.8659	-4.66%
2015-07-07	0	9.440	9.370	9.440	9.320	9.500	662,000	6,217,500	9.3920	5.099	5.061	5.099	5.034	5.131	1,225,582	5.0731	-1.46%
2015-07-06	0	9.580	9.480	9.580	9.380	9.850	636,000	6,039,100	9.4954	5.175	5.121	5.175	5.067	5.320	1,177,447	5.1290	-3.13%
2015-07-03	0	9.890	9.810	9.930	9.800	9.950	274,000	2,700,500	9.8558	5.342	5.299	5.364	5.293	5.375	507,265	5.3236	-0.90%
2015-07-02	0	9.980	9.880	10.00	9.840	10.16	486,000	4,831,460	9.9413	5.391	5.337	5.402	5.315	5.488	899,747	5.3698	-1.77%
2015-06-30	0	10.16	10.02	10.20	9.920	10.20	140,000	1,409,840	10.070	5.488	5.412	5.510	5.358	5.510	259,186	5.4395	0.40%
2015-06-29	0	10.12	10.00	10.14	9.760	10.14	354,000	3,529,160	9.9694	5.466	5.402	5.477	5.272	5.477	655,371	5.3850	-0.78%
2015-06-26	0	10.20	10.10	10.22	10.10	10.28	116,000	1,179,960	10.172	5.510	5.456	5.520	5.456	5.553	214,754	5.4945	-0.58%
2015-06-25	0	10.26	10.22	10.26	10.16	10.32	160,000	1,635,240	10.220	5.542	5.520	5.542	5.488	5.574	296,213	5.5205	0.00%
2015-06-24	0	10.26	10.20	10.28	10.26	10.32	20,693	212,450	10.267	5.542	5.510	5.553	5.542	5.574	38,310	5.5456	-0.39%
2015-06-23	0	10.30	10.18	10.32	10.20	10.36	184,000	1,897,080	10.310	5.564	5.499	5.574	5.510	5.596	340,645	5.5691	1.38%
2015-06-22	0	10.16	10.10	10.16	10.00	10.22	114,000	1,154,360	10.126	5.488	5.456	5.488	5.402	5.520	211,052	5.4696	0.79%
2015-06-19	0	10.08	10.00	10.22	10.00	10.32	412,000	4,179,200	10.144	5.445	5.402	5.520	5.402	5.574	762,749	5.4791	-1.75%
2015-06-18	0	10.26	10.18	10.28	10.16	10.32	84,370	861,929	10.216	5.542	5.499	5.553	5.488	5.574	156,197	5.5182	0.39%
2015-06-17	0	10.22	10.14	10.26	10.14	10.22	252,000	2,564,160	10.175	5.520	5.477	5.542	5.477	5.520	466,536	5.4962	0.20%
2015-06-16	0	10.20	10.16	10.20	10.14	10.36	176,580	1,796,434	10.173	5.510	5.488	5.510	5.477	5.596	326,908	5.4952	0.00%
2015-06-15	0	10.20	10.20	10.24	10.20	10.46	290,000	2,986,420	10.298	5.510	5.510	5.531	5.510	5.650	536,886	5.5625	-1.92%
2015-06-12	0	10.40	10.34	10.40	10.20	10.40	152,000	1,567,960	10.316	5.618	5.585	5.618	5.510	5.618	281,402	5.5719	0.97%
2015-06-11	0	10.30	10.26	10.30	10.20	10.46	332,000	3,409,480	10.270	5.564	5.542	5.564	5.510	5.650	614,642	5.5471	0.00%
2015-06-10	0	10.30	10.24	10.32	10.20	10.50	320,000	3,305,600	10.330	5.564	5.531	5.574	5.510	5.672	592,426	5.5798	-1.34%
2015-06-09	0	10.44	10.36	10.46	10.40	10.68	292,000	3,066,480	10.502	5.639	5.596	5.650	5.618	5.769	540,589	5.6725	-2.43%
2015-06-08	0	10.70	10.64	10.70	10.62	10.74	136,000	1,451,200	10.671	5.780	5.747	5.780	5.736	5.801	251,781	5.7637	0.00%
2015-06-05	0	10.70	10.64	10.70	10.58	10.78	168,000	1,791,600	10.664	5.780	5.747	5.780	5.715	5.823	311,024	5.7603	-0.74%
2015-06-04	0	10.78	10.72	10.78	10.50	10.96	476,000	5,108,560	10.732	5.823	5.790	5.823	5.672	5.920	881,234	5.7971	0.00%
2015-06-03	0	10.78	10.70	10.80	10.46	10.80	784,000	8,364,760	10.669	5.823	5.780	5.834	5.650	5.834	1,451,444	5.7631	2.67%
2015-06-02	0	10.50	10.48	10.50	10.34	10.50	426,000	4,449,160	10.444	5.672	5.661	5.672	5.585	5.672	788,667	5.6414	0.96%
2015-06-01	0	10.40	10.36	10.40	10.20	10.40	558,000	5,764,160	10.330	5.618	5.596	5.618	5.510	5.618	1,033,043	5.5798	1.56%
2015-05-29	0	10.24	10.24	10.28	10.10	10.28	368,000	3,747,720	10.184	5.531	5.531	5.553	5.456	5.553	681,290	5.5009	0.79%
2015-05-28	0	10.16	10.14	10.20	10.16	10.24	110,000	1,120,880	10.190	5.488	5.477	5.510	5.488	5.531	203,647	5.5040	-0.78%
2015-05-27	0	10.24	10.20	10.24	10.18	10.30	570,000	5,818,800	10.208	5.531	5.510	5.531	5.499	5.564	1,055,259	5.5141	0.00%
2015-05-26	0	10.24	10.24	10.28	10.22	10.30	376,000	3,856,400	10.256	5.531	5.531	5.553	5.520	5.564	696,101	5.5400	0.20%
2015-05-22	0	10.22	10.18	10.22	10.14	10.22	208,000	2,119,240	10.189	5.520	5.499	5.520	5.477	5.520	385,077	5.5034	0.39%
2015-05-21	0	10.18	10.18	10.20	10.16	10.30	192,000	1,954,880	10.182	5.499	5.499	5.510	5.488	5.564	355,456	5.4996	-0.39%
2015-05-20	0	10.22	10.16	10.22	10.08	10.24	366,000	3,727,760	10.185	5.520	5.488	5.520	5.445	5.531	677,587	5.5015	0.59%
2015-05-19	0	10.16	10.12	10.16	10.10	10.28	224,000	2,283,280	10.193	5.488	5.466	5.488	5.456	5.553	414,698	5.5059	-0.59%
2015-05-18	0	10.22	10.18	10.24	10.06	10.26	292,000	2,972,680	10.180	5.520	5.499	5.531	5.434	5.542	540,589	5.4990	0.59%
2015-05-15	0	10.16	10.08	10.16	10.06	10.24	190,476	1,924,415	10.103	5.488	5.445	5.488	5.434	5.531	352,634	5.4573	-0.20%
2015-05-14	0	10.18	10.08	10.18	10.06	10.18	114,590	1,161,660	10.138	5.499	5.445	5.499	5.434	5.499	212,144	5.4758	0.79%
2015-05-13	0	10.10	10.08	10.10	10.06	10.24	84,000	848,640	10.103	5.456	5.445	5.456	5.434	5.531	155,512	5.4571	-0.98%
2015-05-12	0	10.20	10.14	10.20	10.14	10.26	63,410	645,236	10.176	5.510	5.477	5.510	5.477	5.542	117,393	5.4964	-0.20%
2015-05-11	0	10.22	10.18	10.24	10.12	10.34	153,000	1,556,980	10.176	5.520	5.499	5.531	5.466	5.585	283,254	5.4968	0.79%
2015-05-08	0	10.14	10.08	10.14	10.06	10.26	648,000	6,528,680	10.075	5.477	5.445	5.477	5.434	5.542	1,199,663	5.4421	0.20%
2015-05-07	0	10.12	10.08	10.12	10.08	10.22	224,000	2,270,120	10.134	5.466	5.445	5.466	5.445	5.520	414,698	5.4741	-0.59%
2015-05-06	0	10.18	10.16	10.18	10.12	10.26	168,000	1,712,560	10.194	5.499	5.488	5.499	5.466	5.542	311,024	5.5062	-0.59%
2015-05-05	0	10.24	10.22	10.26	10.18	10.46	426,000	4,375,080	10.270	5.531	5.520	5.542	5.499	5.650	788,667	5.5474	-1.54%
2015-05-04	0	10.40	10.36	10.40	10.10	10.40	724,000	7,453,680	10.295	5.618	5.596	5.618	5.456	5.618	1,340,364	5.5609	3.48%
2015-04-30	0	10.30	10.30	10.36	10.26	10.46	572,000	5,899,320	10.313	5.429	5.429	5.460	5.407	5.513	1,085,304	5.4356	-0.96%
2015-04-29	0	10.40	10.36	10.40	10.30	10.48	486,000	5,030,920	10.352	5.481	5.460	5.481	5.429	5.523	922,129	5.4558	0.39%
2015-04-28	0	10.36	10.30	10.36	10.24	10.42	598,000	6,186,520	10.345	5.460	5.429	5.460	5.397	5.492	1,134,636	5.4524	0.58%
2015-04-27	0	10.30	10.26	10.30	10.10	10.30	592,000	6,051,760	10.223	5.429	5.407	5.429	5.323	5.429	1,123,252	5.3877	2.18%
2015-04-24	0	10.08	10.02	10.08	9.970	10.08	670,000	6,714,900	10.022	5.313	5.281	5.313	5.255	5.313	1,271,248	5.2821	0.90%
2015-04-23	0	9.990	9.960	9.990	9.940	10.10	1,076,000	10,734,760	9.9765	5.265	5.249	5.265	5.239	5.323	2,041,586	5.2580	0.10%
2015-04-22	0	9.980	9.930	9.990	9.900	10.28	828,000	8,239,460	9.9510	5.260	5.234	5.265	5.218	5.418	1,571,035	5.2446	-0.10%
2015-04-21	0	9.990	9.990	10.00	9.900	10.18	654,000	6,525,220	9.9774	5.265	5.265	5.270	5.218	5.365	1,240,890	5.2585	-0.10%
2015-04-20	0	10.00	9.930	10.04	9.900	10.34	702,000	7,063,460	10.062	5.270	5.234	5.291	5.218	5.450	1,331,964	5.3030	-3.10%
2015-04-17	0	10.32	10.22	10.32	10.18	10.34	786,000	8,069,520	10.267	5.439	5.386	5.439	5.365	5.450	1,491,345	5.4109	1.57%
2015-04-16	0	10.16	10.16	10.24	10.16	10.40	522,000	5,331,600	10.214	5.355	5.355	5.397	5.355	5.481	990,435	5.3831	0.00%
2015-04-15	0	10.16	10.16	10.20	10.14	10.36	310,000	3,168,360	10.221	5.355	5.355	5.376	5.344	5.460	588,189	5.3866	-1.17%
2015-04-14	0	10.28	10.20	10.28	10.08	10.38	692,000	7,105,760	10.268	5.418	5.376	5.418	5.313	5.471	1,312,990	5.4119	1.98%
2015-04-13	0	10.08	10.00	10.10	9.750	10.10	1,974,762	19,502,089	9.8757	5.313	5.270	5.323	5.139	5.323	3,746,884	5.2049	3.49%
2015-04-10	0	9.740	9.720	9.740	9.720	9.850	1,030,000	10,059,300	9.7663	5.133	5.123	5.133	5.123	5.191	1,954,306	5.1472	-0.41%
2015-04-09	0	9.780	9.770	9.810	9.680	9.850	1,114,000	10,883,420	9.7697	5.154	5.149	5.170	5.102	5.191	2,113,687	5.1490	0.82%
2015-04-08	0	9.700	9.670	9.700	9.660	9.710	550,580	5,335,387	9.6905	5.112	5.096	5.112	5.091	5.118	1,044,662	5.1073	0.41%
2015-04-02	0	9.660	9.650	9.660	9.610	9.710	344,000	3,322,000	9.6570	5.091	5.086	5.091	5.065	5.118	652,700	5.0896	-0.21%
2015-04-01	0	9.680	9.600	9.680	9.600	9.740	542,000	5,227,940	9.6456	5.102	5.060	5.102	5.060	5.133	1,028,383	5.0837	-0.31%
2015-03-31	0	9.710	9.680	9.710	9.670	9.790	206,000	1,999,880	9.7082	5.118	5.102	5.118	5.096	5.160	390,861	5.1166	0.41%
2015-03-30	0	9.670	9.630	9.670	9.600	9.690	342,000	3,300,480	9.6505	5.096	5.075	5.096	5.060	5.107	648,906	5.0862	0.42%
2015-03-27	0	9.630	9.620	9.630	9.560	9.650	194,000	1,865,200	9.6144	5.075	5.070	5.075	5.039	5.086	368,093	5.0672	-0.41%
2015-03-26	0	9.670	9.630	9.670	9.610	9.690	94,000	906,300	9.6415	5.096	5.075	5.096	5.065	5.107	178,354	5.0815	-0.21%
2015-03-25	0	9.690	9.660	9.690	9.650	9.700	72,069	696,722	9.6674	5.107	5.091	5.107	5.086	5.112	136,743	5.0951	0.21%
2015-03-24	0	9.670	9.660	9.680	9.650	9.700	196,000	1,895,100	9.6689	5.096	5.091	5.102	5.086	5.112	371,887	5.0959	0.00%
2015-03-23	0	9.670	9.650	9.670	9.640	9.700	186,000	1,799,140	9.6728	5.096	5.086	5.096	5.081	5.112	352,914	5.0980	-0.31%
2015-03-20	0	9.700	9.690	9.700	9.680	9.700	160,000	1,550,660	9.6916	5.112	5.107	5.112	5.102	5.112	303,582	5.1079	0.10%
2015-03-19	0	9.690	9.680	9.690	9.680	9.780	232,000	2,250,040	9.6984	5.107	5.102	5.107	5.102	5.154	440,193	5.1115	0.00%
2015-03-18	0	9.690	9.650	9.700	9.630	9.740	230,000	2,223,840	9.6689	5.107	5.086	5.112	5.075	5.133	436,399	5.0959	0.52%
2015-03-17	0	9.640	9.640	9.720	9.600	9.750	494,000	4,792,880	9.7022	5.081	5.081	5.123	5.060	5.139	937,308	5.1135	0.63%
2015-03-16	0	9.580	9.540	9.620	9.540	9.580	138,000	1,319,010	9.5580	5.049	5.028	5.070	5.028	5.049	261,839	5.0375	0.21%
2015-03-13	0	9.560	9.550	9.560	9.520	9.600	126,000	1,203,400	9.5508	5.039	5.033	5.039	5.017	5.060	239,070	5.0337	-0.42%
2015-03-12	0	9.600	9.540	9.600	9.540	9.610	78,000	746,440	9.5697	5.060	5.028	5.060	5.028	5.065	147,996	5.0436	0.31%
2015-03-11	0	9.570	9.540	9.580	9.530	9.660	124,000	1,186,580	9.5692	5.044	5.028	5.049	5.023	5.091	235,276	5.0434	-0.42%
2015-03-10	0	9.610	9.600	9.610	9.590	9.800	370,000	3,563,180	9.6302	5.065	5.060	5.065	5.054	5.165	702,032	5.0755	-0.93%
2015-03-09	0	9.700	9.630	9.700	9.610	9.720	170,000	1,641,740	9.6573	5.112	5.075	5.112	5.065	5.123	322,555	5.0898	-0.21%
2015-03-06	0	9.720	9.670	9.730	9.610	9.730	392,000	3,785,040	9.6557	5.123	5.096	5.128	5.065	5.128	743,775	5.0890	0.62%
2015-03-05	0	9.660	9.650	9.670	9.650	9.770	692,000	6,727,520	9.7218	5.091	5.086	5.096	5.086	5.149	1,312,990	5.1238	-0.72%
2015-03-04	0	9.730	9.680	9.730	9.640	9.750	160,000	1,551,320	9.6958	5.128	5.102	5.128	5.081	5.139	303,582	5.1101	0.83%
2015-03-03	0	9.650	9.630	9.670	9.620	9.710	310,000	2,990,360	9.6463	5.086	5.075	5.096	5.070	5.118	588,189	5.0840	-0.41%
2015-03-02	0	9.690	9.660	9.700	9.590	9.720	228,000	2,199,280	9.6460	5.107	5.091	5.112	5.054	5.123	432,604	5.0838	0.31%
2015-02-27	0	9.660	9.650	9.680	9.650	9.710	196,000	1,899,720	9.6924	5.091	5.086	5.102	5.086	5.118	371,887	5.1083	0.31%
2015-02-26	0	9.630	9.580	9.640	9.550	9.630	152,000	1,457,100	9.5862	5.075	5.049	5.081	5.033	5.075	288,403	5.0523	0.42%
2015-02-25	0	9.590	9.560	9.600	9.540	9.620	152,000	1,453,320	9.5613	5.054	5.039	5.060	5.028	5.070	288,403	5.0392	0.42%
2015-02-24	0	9.550	9.550	9.570	9.540	9.620	126,000	1,205,860	9.5703	5.033	5.033	5.044	5.028	5.070	239,070	5.0440	-0.52%
2015-02-23	0	9.600	9.570	9.600	9.510	9.600	204,000	1,948,080	9.5494	5.060	5.044	5.060	5.012	5.060	387,067	5.0329	0.73%
2015-02-18	0	9.530	9.530	9.540	9.500	9.540	152,000	1,447,780	9.5249	5.023	5.023	5.028	5.007	5.028	288,403	5.0200	-0.10%
2015-02-17	0	9.540	9.500	9.540	9.500	9.580	452,000	4,311,840	9.5395	5.028	5.007	5.028	5.007	5.049	857,618	5.0277	-0.52%
2015-02-16	0	9.590	9.560	9.590	9.570	9.610	146,000	1,398,640	9.5797	5.054	5.039	5.054	5.044	5.065	277,018	5.0489	0.10%
2015-02-13	0	9.580	9.540	9.600	9.530	9.600	82,000	784,720	9.5698	5.049	5.028	5.060	5.023	5.060	155,586	5.0437	0.42%
2015-02-12	0	9.540	9.530	9.540	9.530	9.590	74,000	706,000	9.5405	5.028	5.023	5.028	5.023	5.054	140,406	5.0283	0.10%
2015-02-11	0	9.530	9.510	9.550	9.510	9.550	182,000	1,733,720	9.5259	5.023	5.012	5.033	5.012	5.033	345,324	5.0206	0.00%
2015-02-10	0	9.530	9.530	9.640	9.520	9.600	348,000	3,319,160	9.5378	5.023	5.023	5.081	5.017	5.060	660,290	5.0268	-1.14%
2015-02-09	0	9.640	9.600	9.640	9.600	9.690	150,000	1,444,260	9.6284	5.081	5.060	5.081	5.060	5.107	284,608	5.0746	-0.21%
2015-02-06	0	9.660	9.660	9.680	9.640	9.690	24,400	235,624	9.6567	5.091	5.091	5.102	5.081	5.107	46,296	5.0895	-0.21%
2015-02-05	0	9.680	9.640	9.690	9.600	9.740	110,000	1,064,520	9.6775	5.102	5.081	5.107	5.060	5.133	208,712	5.1004	0.21%
2015-02-04	0	9.660	9.630	9.660	9.620	9.690	172,000	1,659,620	9.6490	5.091	5.075	5.091	5.070	5.107	326,350	5.0854	0.31%
2015-02-03	0	9.630	9.630	9.660	9.620	9.700	176,000	1,698,920	9.6530	5.075	5.075	5.091	5.070	5.112	333,940	5.0875	-0.10%
2015-02-02	0	9.640	9.600	9.660	9.570	9.730	196,000	1,886,000	9.6224	5.081	5.060	5.091	5.044	5.128	371,887	5.0714	0.52%
2015-01-30	0	9.590	9.580	9.590	9.570	9.620	354,000	3,395,400	9.5915	5.054	5.049	5.054	5.044	5.070	671,674	5.0551	0.10%
2015-01-29	0	9.580	9.570	9.580	9.550	9.600	164,000	1,571,260	9.5809	5.049	5.044	5.049	5.033	5.060	311,171	5.0495	-0.21%
2015-01-28	0	9.600	9.580	9.620	9.570	9.620	44,000	422,220	9.5959	5.060	5.049	5.070	5.044	5.070	83,485	5.0574	0.00%
2015-01-27	0	9.600	9.580	9.600	9.570	9.600	222,500	2,132,065	9.5823	5.060	5.049	5.060	5.044	5.060	422,168	5.0503	0.10%
2015-01-26	0	9.590	9.570	9.600	9.580	9.610	266,000	2,552,500	9.5959	5.054	5.044	5.060	5.049	5.065	504,704	5.0574	-0.72%
2015-01-23	0	9.660	9.650	9.690	9.580	9.700	170,000	1,641,660	9.6568	5.091	5.086	5.107	5.049	5.112	322,555	5.0895	0.73%
2015-01-22	0	9.590	9.590	9.640	9.550	9.650	86,000	824,760	9.5902	5.054	5.054	5.081	5.033	5.086	163,175	5.0544	0.10%
2015-01-21	0	9.580	9.570	9.630	9.560	9.630	354,000	3,399,200	9.6023	5.049	5.044	5.075	5.039	5.075	671,674	5.0608	0.21%
2015-01-20	0	9.560	9.550	9.610	9.520	9.610	116,000	1,110,280	9.5714	5.039	5.033	5.065	5.017	5.065	220,097	5.0445	-0.21%
2015-01-19	0	9.580	9.580	9.600	9.560	9.700	352,640	3,397,672	9.6350	5.049	5.049	5.060	5.039	5.112	669,094	5.0780	-1.03%
2015-01-16	0	9.680	9.680	9.700	9.620	9.730	72,000	697,220	9.6836	5.102	5.102	5.112	5.070	5.128	136,612	5.1037	0.00%
2015-01-15	0	9.680	9.680	9.720	9.660	9.710	300,000	2,904,200	9.6807	5.102	5.102	5.123	5.091	5.118	569,215	5.1021	0.00%
2015-01-14	0	9.680	9.680	9.700	9.660	9.700	50,000	483,680	9.6736	5.102	5.102	5.112	5.091	5.112	94,869	5.0984	-0.10%
2015-01-13	0	9.690	9.700	9.770	9.650	9.700	92,000	890,520	9.6796	5.107	5.112	5.149	5.086	5.112	174,559	5.1015	-0.31%
2015-01-12	0	9.720	9.700	9.740	9.670	9.750	84,000	815,220	9.7050	5.123	5.112	5.133	5.096	5.139	159,380	5.1149	-0.61%
2015-01-09	0	9.780	9.730	9.780	9.690	9.790	292,000	2,847,100	9.7503	5.154	5.128	5.154	5.107	5.160	554,036	5.1388	0.41%
2015-01-08	0	9.740	9.740	9.760	9.690	9.800	104,000	1,013,720	9.7473	5.133	5.133	5.144	5.107	5.165	197,328	5.1372	0.31%
2015-01-07	0	9.710	9.710	9.740	9.650	9.760	130,000	1,262,500	9.7115	5.118	5.118	5.133	5.086	5.144	246,660	5.1184	-1.22%
2015-01-06	0	9.830	9.730	9.850	9.760	9.900	164,000	1,606,290	9.7945	5.181	5.128	5.191	5.144	5.218	311,171	5.1621	0.00%
2015-01-05	0	9.830	9.790	9.830	9.790	9.860	120,000	1,177,480	9.8123	5.181	5.160	5.181	5.160	5.197	227,686	5.1715	-0.10%
2015-01-02	0	9.840	9.800	9.840	9.800	9.860	144,000	1,415,260	9.8282	5.186	5.165	5.186	5.165	5.197	273,223	5.1799	0.41%
2014-12-31	0	9.800	9.770	9.850	9.680	9.870	108,000	1,056,280	9.7804	5.165	5.149	5.191	5.102	5.202	204,918	5.1547	0.93%
2014-12-30	0	9.710	9.700	9.710	9.700	9.740	39,931	387,534	9.7051	5.118	5.112	5.118	5.112	5.133	75,764	5.1150	0.10%
2014-12-29	0	9.700	9.710	9.730	9.700	9.760	70,000	681,320	9.7331	5.112	5.118	5.128	5.112	5.144	132,817	5.1298	-0.61%
2014-12-24	0	9.760	9.610	9.760	9.780	9.780	2,000	19,560	9.7800	5.144	5.065	5.144	5.154	5.154	3,795	5.1545	0.00%
2014-12-23	0	9.760	9.660	9.760	9.570	9.790	139,200	1,341,564	9.6377	5.144	5.091	5.144	5.044	5.160	264,116	5.0795	2.09%
2014-12-22	0	9.560	9.540	9.620	9.540	9.620	144,000	1,381,240	9.5919	5.039	5.028	5.070	5.028	5.070	273,223	5.0553	0.00%
2014-12-19	0	9.560	9.550	9.650	9.550	9.820	130,000	1,252,980	9.6383	5.039	5.033	5.086	5.033	5.176	246,660	5.0798	-1.75%
2014-12-18	0	9.730	9.620	9.740	9.600	9.900	266,000	2,578,600	9.6940	5.128	5.070	5.133	5.060	5.218	504,704	5.1091	1.99%
2014-12-17	0	9.540	9.500	9.540	9.480	9.640	356,000	3,385,900	9.5110	5.028	5.007	5.028	4.996	5.081	675,469	5.0127	-0.83%
2014-12-16	0	9.620	9.590	9.620	9.510	9.720	353,237	3,378,636	9.5648	5.070	5.054	5.070	5.012	5.123	670,227	5.0410	0.10%
2014-12-15	0	9.610	9.580	9.600	9.580	9.660	82,000	787,680	9.6059	5.065	5.049	5.060	5.049	5.091	155,586	5.0627	-0.83%
2014-12-12	0	9.690	9.650	9.690	9.580	9.770	322,000	3,115,680	9.6760	5.107	5.086	5.107	5.049	5.149	610,958	5.0997	0.21%
2014-12-11	0	9.670	9.670	9.680	9.660	9.710	292,000	2,824,600	9.6733	5.096	5.096	5.102	5.091	5.118	554,036	5.0982	-0.62%
2014-12-10	0	9.730	9.700	9.730	9.670	9.780	274,000	2,658,200	9.7015	5.128	5.112	5.128	5.096	5.154	519,883	5.1131	0.31%
2014-12-09	0	9.700	9.710	9.730	9.700	9.840	278,000	2,704,740	9.7293	5.112	5.118	5.128	5.112	5.186	527,473	5.1277	-1.12%
2014-12-08	0	9.810	9.750	9.810	9.710	9.900	380,000	3,715,800	9.7784	5.170	5.139	5.170	5.118	5.218	721,006	5.1536	-0.30%
2014-12-05	0	9.840	9.760	9.870	9.680	9.840	920,100	8,974,940	9.7543	5.186	5.144	5.202	5.102	5.186	1,745,784	5.1409	0.31%
2014-12-04	0	9.810	9.720	9.830	9.720	9.840	354,580	3,466,582	9.7766	5.170	5.123	5.181	5.123	5.186	672,775	5.1527	1.34%
2014-12-03	0	9.680	9.670	9.800	9.680	9.840	374,000	3,651,000	9.7620	5.102	5.096	5.165	5.102	5.186	709,622	5.1450	-1.22%
2014-12-02	0	9.800	9.760	9.800	9.740	9.840	166,000	1,624,960	9.7889	5.165	5.144	5.165	5.133	5.186	314,966	5.1592	0.10%
2014-12-01	0	9.790	9.730	9.800	9.740	9.820	186,000	1,817,740	9.7728	5.160	5.128	5.165	5.133	5.176	352,914	5.1507	-0.41%
2014-11-28	0	9.830	9.810	9.870	9.810	9.980	174,000	1,716,720	9.8662	5.181	5.170	5.202	5.170	5.260	330,145	5.1999	-0.51%
2014-11-27	0	9.880	9.860	9.870	9.870	10.00	52,000	515,180	9.9073	5.207	5.197	5.202	5.202	5.270	98,664	5.2216	-0.10%
2014-11-26	0	9.890	9.830	9.920	9.720	9.930	744,000	7,311,104	9.8268	5.212	5.181	5.228	5.123	5.234	1,411,654	5.1791	0.92%
2014-11-25	0	9.800	9.740	9.810	9.650	10.10	1,394,000	13,695,900	9.8249	5.165	5.133	5.170	5.086	5.323	2,644,955	5.1781	-2.58%
2014-11-24	0	10.06	10.00	10.08	10.00	10.20	226,000	2,269,760	10.043	5.302	5.270	5.313	5.270	5.376	428,809	5.2932	0.20%
2014-11-21	0	10.04	10.00	10.04	10.02	10.16	118,000	1,184,800	10.041	5.291	5.270	5.291	5.281	5.355	223,891	5.2919	-0.59%
2014-11-20	0	10.10	10.00	10.12	10.02	10.18	124,000	1,249,280	10.075	5.323	5.270	5.334	5.281	5.365	235,276	5.3099	0.00%
2014-11-19	0	10.10	10.02	10.12	10.02	10.20	252,000	2,546,160	10.104	5.323	5.281	5.334	5.281	5.376	478,141	5.3251	0.00%
2014-11-18	0	10.10	10.02	10.12	10.04	10.22	256,000	2,601,760	10.163	5.323	5.281	5.334	5.291	5.386	485,731	5.3564	-0.79%
2014-11-17	0	10.18	10.08	10.20	10.08	10.42	116,000	1,189,080	10.251	5.365	5.313	5.376	5.313	5.492	220,097	5.4025	-1.55%
2014-11-14	0	10.34	10.30	10.34	10.30	10.44	400,000	4,142,720	10.357	5.450	5.429	5.450	5.429	5.502	758,954	5.4585	0.00%
2014-11-13	0	10.34	10.26	10.34	10.20	10.36	312,000	3,206,680	10.278	5.450	5.407	5.450	5.376	5.460	591,984	5.4168	0.39%
2014-11-12	0	10.30	10.14	10.30	10.08	10.30	152,000	1,549,840	10.196	5.429	5.344	5.429	5.313	5.429	288,403	5.3739	0.39%
2014-11-11	0	10.26	10.18	10.26	10.18	10.38	206,000	2,118,120	10.282	5.407	5.365	5.407	5.365	5.471	390,861	5.4191	0.00%
2014-11-10	0	10.26	10.22	10.28	10.20	10.32	302,000	3,095,400	10.250	5.407	5.386	5.418	5.376	5.439	573,010	5.4020	0.59%
2014-11-07	0	10.20	10.12	10.22	9.760	10.22	578,000	5,855,760	10.131	5.376	5.334	5.386	5.144	5.386	1,096,688	5.3395	3.98%
2014-11-06	0	9.810	9.800	9.840	9.800	9.920	136,320	1,340,152	9.8309	5.170	5.165	5.186	5.165	5.228	258,652	5.1813	-0.30%
2014-11-05	0	9.840	9.790	9.850	9.800	9.910	170,000	1,671,620	9.8331	5.186	5.160	5.191	5.165	5.223	322,555	5.1824	-0.30%
2014-11-04	0	9.870	9.810	9.880	9.750	9.900	160,000	1,573,120	9.8320	5.202	5.170	5.207	5.139	5.218	303,582	5.1819	-0.10%
2014-11-03	0	9.880	9.740	9.890	9.810	9.890	186,000	1,833,100	9.8554	5.207	5.133	5.212	5.170	5.212	352,914	5.1942	0.71%
2014-10-31	0	9.810	9.790	9.810	9.690	9.850	242,000	2,366,560	9.7792	5.170	5.160	5.170	5.107	5.191	459,167	5.1540	1.24%
2014-10-30	0	9.690	9.630	9.700	9.630	9.710	176,000	1,701,120	9.6655	5.107	5.075	5.112	5.075	5.118	333,940	5.0941	0.31%
2014-10-29	0	9.660	9.640	9.690	9.500	9.700	428,000	4,123,420	9.6342	5.091	5.081	5.107	5.007	5.112	812,081	5.0776	1.58%
2014-10-28	0	9.510	9.460	9.510	9.430	9.510	294,000	2,785,020	9.4729	5.012	4.986	5.012	4.970	5.012	557,831	4.9926	1.39%
2014-10-27	0	9.380	9.370	9.470	9.370	9.630	100,000	940,560	9.4056	4.944	4.938	4.991	4.938	5.075	189,738	4.9571	-0.21%
2014-10-24	0	9.400	9.380	9.450	9.390	9.460	164,000	1,543,840	9.4137	4.954	4.944	4.981	4.949	4.986	311,171	4.9614	0.00%
2014-10-23	0	9.400	9.390	9.460	9.400	9.560	206,000	1,941,280	9.4237	4.954	4.949	4.986	4.954	5.039	390,861	4.9667	-0.11%
2014-10-22	0	9.410	9.390	9.400	9.380	9.460	254,000	2,390,240	9.4104	4.959	4.949	4.954	4.944	4.986	481,936	4.9597	0.43%
2014-10-21	0	9.370	9.370	9.430	9.370	9.490	164,000	1,539,740	9.3887	4.938	4.938	4.970	4.938	5.002	311,171	4.9482	-0.85%
2014-10-20	0	9.450	9.450	9.490	9.370	9.490	231,000	2,179,460	9.4349	4.981	4.981	5.002	4.938	5.002	438,296	4.9726	0.75%
2014-10-17	0	9.380	9.360	9.380	9.330	9.520	240,000	2,249,840	9.3743	4.944	4.933	4.944	4.917	5.017	455,372	4.9407	0.00%
2014-10-16	0	9.380	9.380	9.500	9.370	9.490	132,000	1,240,000	9.3939	4.944	4.944	5.007	4.938	5.002	250,455	4.9510	-1.37%
2014-10-15	0	9.510	9.440	9.510	9.440	9.530	80,000	757,680	9.4710	5.012	4.975	5.012	4.975	5.023	151,791	4.9916	0.11%
2014-10-14	0	9.500	9.470	9.500	9.400	9.560	182,000	1,727,800	9.4934	5.007	4.991	5.007	4.954	5.039	345,324	5.0034	0.00%
2014-10-13	0	9.500	9.430	9.540	9.340	9.500	464,080	4,346,417	9.3657	5.007	4.970	5.028	4.923	5.007	880,538	4.9361	-0.84%
2014-10-10	0	9.580	9.560	9.650	9.540	9.600	102,000	974,700	9.5559	5.049	5.039	5.086	5.028	5.060	193,533	5.0363	-0.52%
2014-10-09	0	9.630	9.610	9.630	9.620	9.750	316,000	3,057,960	9.6771	5.075	5.065	5.075	5.070	5.139	599,574	5.1002	0.21%
2014-10-08	0	9.610	9.620	9.690	9.550	9.720	341,000	3,289,270	9.6460	5.065	5.070	5.107	5.033	5.123	647,008	5.0838	0.10%
2014-10-07	0	9.600	9.590	9.600	9.530	9.650	132,000	1,264,700	9.5811	5.060	5.054	5.060	5.023	5.086	250,455	5.0496	-0.10%
2014-10-06	0	9.610	9.590	9.610	9.380	9.610	395,906	3,762,718	9.5041	5.065	5.054	5.065	4.944	5.065	751,186	5.0090	2.78%
2014-10-03	0	9.350	9.350	9.360	9.280	9.490	1,188,136	11,122,982	9.3617	4.928	4.928	4.933	4.891	5.002	2,254,351	4.9340	-2.91%
2014-09-30	0	9.630	9.630	9.650	9.580	9.880	410,000	3,969,120	9.6808	5.075	5.075	5.086	5.049	5.207	777,928	5.1022	-3.31%
2014-09-29	0	9.960	9.940	10.00	9.800	10.22	344,000	3,405,980	9.9011	5.249	5.239	5.270	5.165	5.386	652,700	5.2183	-1.58%
2014-09-26	0	10.12	10.10	10.16	10.10	10.24	416,740	4,231,438	10.154	5.334	5.323	5.355	5.323	5.397	790,716	5.3514	-1.36%
2014-09-25	0	10.26	10.20	10.26	10.16	10.32	87,000	887,260	10.198	5.407	5.376	5.407	5.355	5.439	165,072	5.3750	-0.58%
2014-09-24	0	10.32	10.16	10.32	10.00	10.32	506,000	5,136,040	10.150	5.439	5.355	5.439	5.270	5.439	960,077	5.3496	2.58%
2014-09-23	0	10.06	10.06	10.10	9.970	10.10	246,000	2,474,920	10.061	5.302	5.302	5.323	5.255	5.323	466,757	5.3024	0.40%
2014-09-22	0	10.02	10.00	10.02	10.00	10.10	178,000	1,788,640	10.049	5.281	5.270	5.281	5.270	5.323	337,735	5.2960	-0.79%
2014-09-19	0	10.10	10.08	10.18	10.06	10.20	304,400	3,088,296	10.146	5.323	5.313	5.365	5.302	5.376	577,564	5.3471	0.20%
2014-09-18	0	10.08	10.08	10.10	10.04	10.16	98,000	986,000	10.061	5.313	5.313	5.323	5.291	5.355	185,944	5.3027	-0.40%
2014-09-17	0	10.12	10.10	10.16	10.10	10.20	270,000	2,739,120	10.145	5.334	5.323	5.355	5.323	5.376	512,294	5.3468	0.20%
2014-09-16	0	10.10	10.10	10.20	10.06	10.14	136,580	1,381,880	10.118	5.323	5.323	5.376	5.302	5.344	259,145	5.3325	-0.39%
2014-09-15	0	10.14	10.12	10.14	10.14	10.20	54,000	548,080	10.150	5.344	5.334	5.344	5.344	5.376	102,459	5.3493	-0.78%
2014-09-12	0	10.22	10.22	10.30	10.12	10.30	106,000	1,079,000	10.179	5.386	5.386	5.429	5.334	5.429	201,123	5.3649	-0.87%
2014-09-11	0	10.46	10.46	10.48	10.20	10.46	868,000	8,923,240	10.280	5.434	5.434	5.444	5.299	5.434	1,670,891	5.3404	0.58%
2014-09-10	0	10.40	10.36	10.40	10.32	10.48	308,000	3,191,520	10.362	5.403	5.382	5.403	5.361	5.444	592,897	5.3829	0.39%
2014-09-08	0	10.36	10.36	10.38	10.36	10.52	592,000	6,155,000	10.397	5.382	5.382	5.392	5.382	5.465	1,139,594	5.4010	-1.52%
2014-09-05	0	10.52	10.46	10.52	10.44	10.58	144,000	1,510,680	10.491	5.465	5.434	5.465	5.423	5.496	277,199	5.4498	1.15%
2014-09-04	0	10.40	10.40	10.46	10.40	10.60	1,316,000	13,766,800	10.461	5.403	5.403	5.434	5.403	5.507	2,533,287	5.4344	-1.52%
2014-09-03	0	10.56	10.52	10.56	10.36	10.58	293,320	3,091,580	10.540	5.486	5.465	5.486	5.382	5.496	564,638	5.4753	1.93%
2014-09-02	0	10.36	10.34	10.42	10.22	10.44	144,440	1,493,665	10.341	5.382	5.371	5.413	5.309	5.423	278,046	5.3720	1.57%
2014-09-01	0	10.20	10.20	10.30	10.14	10.20	146,500	1,493,130	10.192	5.299	5.299	5.351	5.268	5.299	282,011	5.2946	0.00%
2014-08-29	0	10.20	10.20	10.26	10.04	10.28	328,000	3,346,440	10.203	5.299	5.299	5.330	5.216	5.340	631,397	5.3001	0.20%
2014-08-28	0	10.18	10.16	10.20	10.16	10.32	244,465	2,495,130	10.206	5.288	5.278	5.299	5.278	5.361	470,593	5.3021	-0.97%
2014-08-27	0	10.28	10.26	10.34	10.26	10.46	154,660	1,598,838	10.338	5.340	5.330	5.371	5.330	5.434	297,719	5.3703	-0.77%
2014-08-26	0	10.36	10.34	10.40	10.36	10.48	170,000	1,771,880	10.423	5.382	5.371	5.403	5.382	5.444	327,248	5.4145	-0.58%
2014-08-25	0	10.42	10.42	10.44	10.32	10.46	214,000	2,229,480	10.418	5.413	5.413	5.423	5.361	5.434	411,948	5.4120	0.00%
2014-08-22	0	10.42	10.42	10.46	10.38	10.52	598,000	6,224,680	10.409	5.413	5.413	5.434	5.392	5.465	1,151,144	5.4074	0.19%
2014-08-21	0	10.40	10.42	10.54	10.36	10.46	368,000	3,830,640	10.409	5.403	5.413	5.475	5.382	5.434	708,396	5.4075	-0.38%
2014-08-20	0	10.44	10.42	10.44	10.42	10.58	128,000	1,335,640	10.435	5.423	5.413	5.423	5.413	5.496	246,399	5.4206	0.19%
2014-08-19	0	10.42	10.42	10.44	10.40	10.60	210,000	2,199,840	10.475	5.413	5.413	5.423	5.403	5.507	404,248	5.4418	-0.76%
2014-08-18	0	10.50	10.48	10.50	10.40	10.60	122,000	1,276,200	10.461	5.455	5.444	5.455	5.403	5.507	234,849	5.4341	0.00%
2014-08-15	0	10.50	10.46	10.50	10.40	10.52	92,000	962,760	10.465	5.455	5.434	5.455	5.403	5.465	177,099	5.4363	0.57%
2014-08-14	0	10.44	10.44	10.50	10.42	10.60	218,000	2,279,440	10.456	5.423	5.423	5.455	5.413	5.507	419,648	5.4318	-0.57%
2014-08-13	0	10.50	10.48	10.52	10.34	10.76	302,000	3,177,200	10.521	5.455	5.444	5.465	5.371	5.590	581,347	5.4652	-2.42%
2014-08-12	0	10.76	10.72	10.82	10.50	10.96	944,000	10,163,460	10.766	5.590	5.569	5.621	5.455	5.694	1,817,190	5.5930	2.67%
2014-08-11	0	10.48	10.38	10.48	10.10	10.78	1,030,000	10,710,560	10.399	5.444	5.392	5.444	5.247	5.600	1,982,740	5.4019	-1.13%
2014-08-08	0	10.60	10.54	10.62	10.26	10.68	628,000	6,620,880	10.543	5.507	5.475	5.517	5.330	5.548	1,208,894	5.4768	2.71%
2014-08-07	0	10.32	10.28	10.32	10.26	10.34	168,000	1,729,120	10.292	5.361	5.340	5.361	5.330	5.371	323,398	5.3467	0.39%
2014-08-06	0	10.28	10.24	10.28	10.18	10.28	112,000	1,147,800	10.248	5.340	5.320	5.340	5.288	5.340	215,599	5.3238	0.00%
2014-08-05	0	10.28	10.24	10.28	10.20	10.30	146,000	1,496,560	10.250	5.340	5.320	5.340	5.299	5.351	281,049	5.3249	0.78%
2014-08-04	0	10.20	10.20	10.26	10.06	10.30	159,800	1,634,096	10.226	5.299	5.299	5.330	5.226	5.351	307,613	5.3122	-0.20%
2014-08-01	0	10.22	10.12	10.26	10.06	10.22	254,000	2,569,840	10.117	5.309	5.257	5.330	5.226	5.309	488,947	5.2559	0.20%
2014-07-31	0	10.20	10.20	10.26	10.16	10.28	252,000	2,575,920	10.222	5.299	5.299	5.330	5.278	5.340	485,097	5.3101	-0.20%
2014-07-30	0	10.22	10.22	10.24	10.10	10.22	298,000	3,026,360	10.156	5.309	5.309	5.320	5.247	5.309	573,647	5.2756	1.19%
2014-07-29	0	10.10	10.02	10.10	9.970	10.10	324,000	3,245,140	10.016	5.247	5.205	5.247	5.179	5.247	623,697	5.2031	0.80%
2014-07-28	0	10.02	9.870	10.04	9.960	10.02	314,000	3,140,620	10.002	5.205	5.127	5.216	5.174	5.205	604,447	5.1959	0.70%
2014-07-25	0	9.950	9.950	9.970	9.760	9.970	287,600	2,837,832	9.8673	5.169	5.169	5.179	5.070	5.179	553,627	5.1259	1.95%
2014-07-24	0	9.760	9.730	9.760	9.680	9.760	184,000	1,791,820	9.7382	5.070	5.055	5.070	5.029	5.070	354,198	5.0588	0.41%
2014-07-23	0	9.720	9.670	9.730	9.640	9.740	374,000	3,627,880	9.7002	5.049	5.023	5.055	5.008	5.060	719,946	5.0391	0.41%
2014-07-22	0	9.680	9.660	9.740	9.640	9.740	114,000	1,104,620	9.6896	5.029	5.018	5.060	5.008	5.060	219,449	5.0336	0.21%
2014-07-21	0	9.660	9.660	9.680	9.520	9.680	158,000	1,521,660	9.6308	5.018	5.018	5.029	4.945	5.029	304,148	5.0030	1.36%
2014-07-18	0	9.530	9.530	9.540	9.500	9.550	82,000	780,740	9.5212	4.951	4.951	4.956	4.935	4.961	157,849	4.9461	-0.42%
2014-07-17	0	9.570	9.540	9.580	9.500	9.580	220,000	2,095,600	9.5255	4.971	4.956	4.977	4.935	4.977	423,498	4.9483	0.53%
2014-07-16	0	9.520	9.460	9.530	9.410	9.520	138,000	1,308,320	9.4806	4.945	4.914	4.951	4.888	4.945	265,649	4.9250	0.95%
2014-07-15	0	9.430	9.430	9.480	9.300	9.560	446,000	4,225,060	9.4732	4.899	4.899	4.925	4.831	4.966	858,546	4.9212	1.95%
2014-07-14	0	9.250	9.250	9.270	9.250	9.300	26,000	240,700	9.2577	4.805	4.805	4.816	4.805	4.831	50,050	4.8092	0.11%
2014-07-11	0	9.240	9.240	9.330	9.230	9.270	32,000	295,760	9.2425	4.800	4.800	4.847	4.795	4.816	61,600	4.8013	-0.22%
2014-07-10	0	9.260	9.260	9.300	9.260	9.300	194,450	1,803,907	9.2770	4.810	4.810	4.831	4.810	4.831	374,314	4.8192	-0.11%
2014-07-09	0	9.270	9.270	9.340	9.230	9.330	226,000	2,096,340	9.2758	4.816	4.816	4.852	4.795	4.847	435,048	4.8186	-0.54%
2014-07-08	0	9.320	9.310	9.400	9.250	9.350	310,000	2,881,590	9.2955	4.842	4.836	4.883	4.805	4.857	596,747	4.8288	0.54%
2014-07-07	0	9.270	9.270	9.300	9.260	9.350	266,000	2,468,300	9.2793	4.816	4.816	4.831	4.810	4.857	512,047	4.8205	-0.43%
2014-07-04	0	9.310	9.270	9.340	9.250	9.350	172,000	1,597,000	9.2849	4.836	4.816	4.852	4.805	4.857	331,098	4.8233	-0.53%
2014-07-03	0	9.360	9.290	9.300	9.220	9.390	208,000	1,939,340	9.3238	4.862	4.826	4.831	4.790	4.878	400,398	4.8435	0.97%
2014-07-02	0	9.270	9.260	9.270	9.170	9.290	122,000	1,129,360	9.2570	4.816	4.810	4.816	4.764	4.826	234,849	4.8089	0.98%
2014-06-30	0	9.180	9.170	9.270	9.180	9.270	122,000	1,124,040	9.2134	4.769	4.764	4.816	4.769	4.816	234,849	4.7862	-0.11%
2014-06-27	0	9.190	9.190	9.200	9.180	9.310	226,000	2,082,830	9.2161	4.774	4.774	4.779	4.769	4.836	435,048	4.7876	-1.08%
2014-06-26	0	9.290	9.250	9.300	9.240	9.370	106,000	983,360	9.2770	4.826	4.805	4.831	4.800	4.868	204,049	4.8192	0.65%
2014-06-25	0	9.230	9.230	9.300	9.230	9.450	368,000	3,417,140	9.2857	4.795	4.795	4.831	4.795	4.909	708,396	4.8238	-0.32%
2014-06-24	0	9.260	9.260	9.390	9.260	9.440	286,000	2,668,680	9.3310	4.810	4.810	4.878	4.810	4.904	550,547	4.8473	-0.96%
2014-06-23	0	9.350	9.300	9.370	9.300	9.770	580,000	5,504,800	9.4910	4.857	4.831	4.868	4.831	5.075	1,116,494	4.9304	-1.58%
2014-06-20	0	9.500	9.430	9.520	9.410	9.640	300,000	2,841,160	9.4705	4.935	4.899	4.945	4.888	5.008	577,497	4.9198	-0.31%
2014-06-19	0	9.530	9.520	9.530	9.480	9.650	122,000	1,162,340	9.5274	4.951	4.945	4.951	4.925	5.013	234,849	4.9493	-0.31%
2014-06-18	0	9.560	9.550	9.590	9.550	9.620	126,000	1,206,860	9.5783	4.966	4.961	4.982	4.961	4.997	242,549	4.9757	-0.42%
2014-06-17	0	9.600	9.600	9.610	9.600	9.640	164,000	1,574,980	9.6035	4.987	4.987	4.992	4.987	5.008	315,698	4.9889	-0.62%
2014-06-16	0	9.660	9.640	9.660	9.600	9.670	142,000	1,370,660	9.6525	5.018	5.008	5.018	4.987	5.023	273,349	5.0143	-0.10%
2014-06-13	0	9.670	9.670	9.690	9.630	9.690	188,000	1,815,820	9.6586	5.023	5.023	5.034	5.003	5.034	361,898	5.0175	-0.41%
2014-06-12	0	9.710	9.710	9.730	9.700	9.790	108,000	1,050,560	9.7274	5.044	5.044	5.055	5.039	5.086	207,899	5.0532	-0.31%
2014-06-11	0	9.740	9.740	9.750	9.720	9.750	136,000	1,323,780	9.7337	5.060	5.060	5.065	5.049	5.065	261,799	5.0565	-0.31%
2014-06-10	0	9.770	9.730	9.770	9.730	9.880	142,400	1,392,580	9.7794	5.075	5.055	5.075	5.055	5.132	274,119	5.0802	0.10%
2014-06-09	0	9.760	9.760	9.860	9.760	9.840	124,000	1,213,980	9.7902	5.070	5.070	5.122	5.070	5.112	238,699	5.0858	-0.81%
2014-06-06	0	9.840	9.780	9.840	9.780	9.940	258,001	2,538,969	9.8409	5.112	5.081	5.112	5.081	5.164	496,649	5.1122	0.00%
2014-06-05	0	9.840	9.810	9.850	9.770	9.840	750,000	7,352,680	9.8036	5.112	5.096	5.117	5.075	5.112	1,443,742	5.0928	-0.10%
2014-06-04	0	9.850	9.830	9.870	9.790	9.880	396,000	3,896,840	9.8405	5.117	5.107	5.127	5.086	5.132	762,296	5.1120	0.31%
2014-06-03	0	9.820	9.760	9.820	9.700	9.860	940,000	9,177,900	9.7637	5.101	5.070	5.101	5.039	5.122	1,809,491	5.0721	0.72%
2014-05-30	0	9.750	9.750	9.770	9.720	9.790	174,000	1,699,840	9.7692	5.065	5.065	5.075	5.049	5.086	334,948	5.0749	0.10%
2014-05-29	0	9.740	9.740	9.800	9.700	9.890	250,000	2,449,620	9.7985	5.060	5.060	5.091	5.039	5.138	481,247	5.0901	0.21%
2014-05-28	0	9.720	9.720	9.750	9.630	9.790	142,000	1,378,160	9.7054	5.049	5.049	5.065	5.003	5.086	273,349	5.0418	0.73%
2014-05-27	0	9.650	9.640	9.700	9.620	9.890	398,000	3,857,880	9.6932	5.013	5.008	5.039	4.997	5.138	766,146	5.0354	-2.33%
2014-05-26	0	9.880	9.870	9.900	9.880	9.970	284,000	2,810,868	9.8974	5.132	5.127	5.143	5.132	5.179	546,697	5.1415	-1.00%
2014-05-23	0	9.980	9.980	9.990	9.940	10.00	182,000	1,814,700	9.9709	5.184	5.184	5.190	5.164	5.195	350,348	5.1797	0.50%
2014-05-22	0	9.930	9.910	9.970	9.800	10.02	302,000	3,011,180	9.9708	5.158	5.148	5.179	5.091	5.205	581,347	5.1797	0.30%
2014-05-21	0	9.900	9.890	9.900	9.750	10.06	840,000	8,370,780	9.9652	5.143	5.138	5.143	5.065	5.226	1,616,992	5.1768	1.02%
2014-05-20	0	9.800	9.800	9.850	9.470	9.850	700,000	6,820,000	9.7429	5.091	5.091	5.117	4.920	5.117	1,347,493	5.0613	3.48%
2014-05-19	0	9.470	9.470	9.510	9.410	9.520	490,000	4,641,500	9.4724	4.920	4.920	4.940	4.888	4.945	943,245	4.9208	0.64%
2014-05-16	0	9.410	9.380	9.410	9.310	9.460	447,600	4,208,040	9.4013	4.888	4.873	4.888	4.836	4.914	861,625	4.8838	-0.11%
2014-05-15	0	9.420	9.390	9.420	9.070	9.520	630,000	5,894,540	9.3564	4.894	4.878	4.894	4.712	4.945	1,212,744	4.8605	3.52%
2014-05-14	0	9.100	9.100	9.120	9.000	9.180	456,000	4,151,040	9.1032	4.727	4.727	4.738	4.675	4.769	877,795	4.7289	1.11%
2014-05-13	0	9.000	9.000	9.010	8.970	9.100	600,000	5,408,580	9.0143	4.675	4.675	4.681	4.660	4.727	1,154,994	4.6828	0.33%
2014-05-12	0	8.970	8.920	8.970	8.890	9.050	600,000	5,371,200	8.9520	4.660	4.634	4.660	4.618	4.701	1,154,994	4.6504	-1.10%
2014-05-09	0	9.070	9.050	9.070	9.040	9.300	834,000	7,592,360	9.1035	4.712	4.701	4.712	4.696	4.831	1,605,442	4.7291	-2.68%
2014-05-08	0	9.320	9.300	9.320	9.290	9.610	1,103,780	10,437,985	9.4566	4.842	4.831	4.842	4.826	4.992	2,124,765	4.9125	-3.92%
2014-05-07	0	9.700	9.680	9.700	9.430	10.14	1,836,930	17,879,717	9.7335	5.039	5.029	5.039	4.899	5.268	3,536,072	5.0564	-4.15%
2014-05-05	0	10.12	10.10	10.12	10.08	10.46	1,358,000	13,839,840	10.191	5.257	5.247	5.257	5.236	5.434	2,614,136	5.2942	-3.25%
2014-05-02	0	10.46	10.44	10.46	10.22	11.70	2,898,000	30,676,660	10.585	5.434	5.423	5.434	5.309	6.078	5,578,621	5.4990	-11.95%
2014-04-30	0	14.86	14.86	14.96	14.70	15.00	882,000	13,121,320	14.877	6.171	6.171	6.213	6.105	6.230	2,123,731	6.1784	0.68%
2014-04-29	0	14.76	14.76	14.80	14.76	14.94	418,000	6,199,360	14.831	6.130	6.130	6.147	6.130	6.205	1,006,485	6.1594	-1.34%
2014-04-28	0	14.96	14.94	14.98	14.84	15.02	398,000	5,951,520	14.954	6.213	6.205	6.221	6.163	6.238	958,327	6.2103	0.27%
2014-04-25	0	14.92	14.92	14.96	14.80	15.02	483,710	7,200,277	14.886	6.196	6.196	6.213	6.147	6.238	1,164,705	6.1821	-0.80%
2014-04-24	0	15.04	15.00	15.02	14.50	15.16	1,718,000	25,469,600	14.825	6.246	6.230	6.238	6.022	6.296	4,136,700	6.1570	-1.18%
2014-04-23	0	17.08	17.06	17.08	16.98	17.34	1,464,580	25,054,176	17.107	6.321	6.314	6.321	6.284	6.417	3,957,466	6.3309	-0.70%
2014-04-22	0	17.20	17.18	17.20	17.16	17.50	634,000	10,973,600	17.309	6.365	6.358	6.365	6.351	6.476	1,713,142	6.4055	-1.49%
2014-04-17	0	17.46	17.46	17.48	17.10	17.48	1,982,000	34,441,880	17.377	6.462	6.462	6.469	6.328	6.469	5,355,595	6.4310	2.11%
2014-04-16	0	17.10	17.06	17.14	16.50	17.18	1,433,000	24,264,220	16.932	6.328	6.314	6.343	6.106	6.358	3,872,133	6.2664	2.89%
2014-04-15	0	16.62	16.60	16.64	16.48	16.74	498,500	8,278,370	16.607	6.151	6.143	6.158	6.099	6.195	1,347,005	6.1458	0.48%
2014-04-14	0	16.54	16.54	16.62	16.38	16.68	570,880	9,434,634	16.526	6.121	6.121	6.151	6.062	6.173	1,542,584	6.1161	0.24%
2014-04-11	0	16.50	16.50	16.54	16.46	16.54	230,000	3,793,240	16.492	6.106	6.106	6.121	6.092	6.121	621,487	6.1035	0.00%
2014-04-10	0	16.50	16.48	16.50	16.30	16.54	448,000	7,358,520	16.425	6.106	6.099	6.106	6.032	6.121	1,210,548	6.0787	0.24%
2014-04-09	0	16.46	16.46	16.50	16.32	16.54	260,000	4,281,894	16.469	6.092	6.092	6.106	6.040	6.121	702,550	6.0948	0.61%
2014-04-08	0	16.36	16.34	16.38	16.32	16.48	292,260	4,789,316	16.387	6.055	6.047	6.062	6.040	6.099	789,721	6.0646	-0.24%
2014-04-07	0	16.40	16.38	16.40	16.36	16.50	296,000	4,855,008	16.402	6.069	6.062	6.069	6.055	6.106	799,826	6.0701	-0.85%
2014-04-04	0	16.54	16.50	16.54	16.50	16.72	287,200	4,769,232	16.606	6.121	6.106	6.121	6.106	6.188	776,048	6.1455	-0.84%
2014-04-03	0	16.68	16.62	16.68	16.60	16.78	1,660,000	27,691,360	16.682	6.173	6.151	6.173	6.143	6.210	4,485,513	6.1735	0.00%
2014-04-02	0	16.68	16.64	16.68	16.06	16.70	798,000	13,084,450	16.397	6.173	6.158	6.173	5.943	6.180	2,156,289	6.0680	4.25%
2014-04-01	0	16.00	15.98	16.06	15.94	16.12	352,000	5,648,000	16.045	5.921	5.914	5.943	5.899	5.966	951,145	5.9381	0.00%
2014-03-31	0	16.00	15.98	16.04	15.96	16.18	66,000	1,057,562	16.024	5.921	5.914	5.936	5.906	5.988	178,340	5.9300	-0.25%
2014-03-28	0	16.04	16.02	16.04	15.88	16.04	1,041,558	16,594,092	15.932	5.936	5.929	5.936	5.877	5.936	2,814,411	5.8961	1.13%
2014-03-27	0	15.86	15.80	15.86	15.76	15.92	284,000	4,493,640	15.823	5.869	5.847	5.869	5.832	5.892	767,401	5.8557	0.00%
2014-03-26	0	15.86	15.80	15.88	15.80	16.04	296,000	4,704,796	15.895	5.869	5.847	5.877	5.847	5.936	799,826	5.8823	-1.12%
2014-03-25	0	16.04	16.04	16.06	16.00	16.16	484,000	7,782,070	16.079	5.936	5.936	5.943	5.921	5.980	1,307,824	5.9504	-0.74%
2014-03-24	0	16.16	16.10	16.16	16.04	16.34	356,600	5,776,612	16.199	5.980	5.958	5.980	5.936	6.047	963,575	5.9950	0.00%
2014-03-21	0	16.16	16.50	16.66	15.94	16.50	1,336,234	21,479,684	16.075	5.980	6.106	6.166	5.899	6.106	3,610,660	5.9490	1.38%
2014-03-20	0	15.94	15.94	16.02	15.94	16.16	372,000	5,963,720	16.032	5.899	5.899	5.929	5.899	5.980	1,005,187	5.9329	-1.24%
2014-03-19	0	16.14	16.14	16.24	16.12	16.42	492,000	7,998,920	16.258	5.973	5.973	6.010	5.966	6.077	1,329,441	6.0168	-0.25%
2014-03-18	0	16.18	16.12	16.18	15.92	16.20	400,600	6,441,240	16.079	5.988	5.966	5.988	5.892	5.995	1,082,468	5.9505	1.51%
2014-03-17	0	15.94	15.90	15.94	15.70	15.94	334,000	5,283,350	15.818	5.899	5.884	5.899	5.810	5.899	902,507	5.8541	0.25%
2014-03-14	0	15.90	15.86	15.90	15.82	16.02	484,000	7,702,640	15.915	5.884	5.869	5.884	5.855	5.929	1,307,824	5.8897	-1.73%
2014-03-13	0	16.18	16.16	16.22	16.00	16.54	1,197,500	19,406,098	16.206	5.988	5.980	6.003	5.921	6.121	3,235,784	5.9973	-1.94%
2014-03-12	0	16.50	16.46	16.50	16.14	16.68	1,468,000	24,088,954	16.409	6.106	6.092	6.106	5.973	6.173	3,966,707	6.0728	-0.84%
2014-03-11	0	16.64	16.60	16.70	16.58	16.76	956,000	15,962,060	16.697	6.158	6.143	6.180	6.136	6.203	2,583,223	6.1791	-0.72%
2014-03-10	0	16.76	16.62	16.76	16.44	16.92	1,481,000	24,745,000	16.708	6.203	6.151	6.203	6.084	6.262	4,001,834	6.1834	0.84%
2014-03-07	0	16.62	16.50	16.60	15.78	16.88	1,792,000	29,396,374	16.404	6.151	6.106	6.143	5.840	6.247	4,842,192	6.0709	4.92%
2014-03-06	0	15.84	15.78	15.84	15.64	15.88	478,000	7,546,360	15.787	5.862	5.840	5.862	5.788	5.877	1,291,612	5.8426	0.51%
2014-03-05	0	15.76	15.76	15.88	15.74	15.96	576,000	9,137,720	15.864	5.832	5.832	5.877	5.825	5.906	1,556,419	5.8710	-0.51%
2014-03-04	0	15.84	15.80	15.84	15.70	15.86	556,000	8,790,360	15.810	5.862	5.847	5.862	5.810	5.869	1,502,377	5.8510	0.51%
2014-03-03	0	15.76	15.72	15.76	15.72	15.96	1,234,380	19,516,468	15.811	5.832	5.818	5.832	5.818	5.906	3,335,438	5.8512	-1.01%
2014-02-28	0	15.92	15.88	15.92	15.66	15.92	1,154,000	18,232,400	15.799	5.892	5.877	5.892	5.795	5.892	3,118,242	5.8470	1.79%
2014-02-27	0	15.64	15.64	15.66	15.60	16.78	5,152,000	83,043,000	16.119	5.788	5.788	5.795	5.773	6.210	13,921,303	5.9652	-7.57%
2014-02-26	0	16.92	16.92	17.00	16.60	17.00	504,000	8,467,080	16.800	6.262	6.262	6.291	6.143	6.291	1,361,867	6.2173	-0.12%
2014-02-25	0	16.94	16.90	16.96	16.82	17.22	516,000	8,810,090	17.074	6.269	6.254	6.277	6.225	6.373	1,394,292	6.3187	-1.40%
2014-02-24	0	17.18	17.16	17.18	17.14	17.26	434,000	7,467,040	17.205	6.358	6.351	6.358	6.343	6.388	1,172,718	6.3673	0.23%
2014-02-21	0	17.14	17.14	17.18	17.14	17.28	490,000	8,431,000	17.206	6.343	6.343	6.358	6.343	6.395	1,324,037	6.3676	-0.46%
2014-02-20	0	17.22	17.18	17.26	16.78	17.28	1,220,000	20,791,280	17.042	6.373	6.358	6.388	6.210	6.395	3,296,582	6.3069	2.74%
2014-02-19	0	16.76	16.76	16.78	16.66	16.78	533,000	8,915,140	16.726	6.203	6.203	6.210	6.166	6.210	1,440,228	6.1901	0.24%
2014-02-18	0	16.72	16.62	16.72	16.58	16.72	378,000	6,298,560	16.663	6.188	6.151	6.188	6.136	6.188	1,021,400	6.1666	0.97%
2014-02-17	0	16.56	16.54	16.60	16.40	16.78	290,000	4,820,694	16.623	6.129	6.121	6.143	6.069	6.210	783,614	6.1519	-0.60%
2014-02-14	0	16.66	16.66	16.70	16.40	16.74	264,000	4,394,840	16.647	6.166	6.166	6.180	6.069	6.195	713,359	6.1608	1.46%
2014-02-13	0	16.42	16.42	16.50	16.34	16.56	157,200	2,586,256	16.452	6.077	6.077	6.106	6.047	6.129	424,773	6.0886	0.00%
2014-02-12	0	16.42	16.32	16.42	16.28	16.54	158,000	2,591,760	16.404	6.077	6.040	6.077	6.025	6.121	426,934	6.0706	-0.73%
2014-02-11	0	16.54	16.48	16.58	16.44	16.64	220,000	3,634,680	16.521	6.121	6.099	6.136	6.084	6.158	594,466	6.1142	-0.24%
2014-02-10	0	16.58	16.50	16.58	16.50	17.10	626,000	10,524,520	16.812	6.136	6.106	6.136	6.106	6.328	1,691,525	6.2219	-1.54%
2014-02-07	0	16.84	16.84	16.90	15.82	16.94	2,530,000	41,680,080	16.474	6.232	6.232	6.254	5.855	6.269	6,836,354	6.0968	7.40%
2014-02-06	0	15.68	15.68	15.76	15.40	15.90	425,000	6,629,160	15.598	5.803	5.803	5.832	5.699	5.884	1,148,399	5.7725	2.89%
2014-02-05	0	15.24	15.24	15.32	15.16	15.40	144,000	2,205,560	15.316	5.640	5.640	5.670	5.610	5.699	389,105	5.6683	-0.26%
2014-02-04	0	15.28	15.22	15.34	15.16	15.42	147,000	2,243,580	15.262	5.655	5.633	5.677	5.610	5.707	397,211	5.6483	0.00%
2014-01-30	0	15.28	15.28	15.38	15.22	15.30	36,000	549,600	15.267	5.655	5.655	5.692	5.633	5.662	97,276	5.6499	0.00%
2014-01-29	0	15.28	15.24	15.30	15.16	15.42	112,000	1,712,880	15.294	5.655	5.640	5.662	5.610	5.707	302,637	5.6598	0.92%
2014-01-28	0	15.14	15.14	15.32	15.14	15.46	174,000	2,663,160	15.306	5.603	5.603	5.670	5.603	5.721	470,168	5.6643	-0.13%
2014-01-27	0	15.16	15.18	15.24	15.02	15.32	308,000	4,673,440	15.174	5.610	5.618	5.640	5.559	5.670	832,252	5.6154	-1.81%
2014-01-24	0	15.44	15.40	15.42	15.42	15.80	182,000	2,828,680	15.542	5.714	5.699	5.707	5.707	5.847	491,785	5.7519	-2.28%
2014-01-23	0	15.80	15.80	15.82	15.80	15.92	114,000	1,806,560	15.847	5.847	5.847	5.855	5.847	5.892	308,041	5.8647	-1.00%
2014-01-22	0	15.96	15.94	15.96	15.92	16.08	278,587	4,449,133	15.970	5.906	5.899	5.906	5.892	5.951	752,774	5.9103	-0.37%
2014-01-21	0	16.02	16.02	16.06	15.90	16.16	194,240	3,115,936	16.042	5.929	5.929	5.943	5.884	5.980	524,859	5.9367	0.13%
2014-01-20	0	16.00	15.94	16.00	15.78	16.10	471,300	7,504,850	15.924	5.921	5.899	5.921	5.840	5.958	1,273,507	5.8931	1.78%
2014-01-17	0	15.72	15.70	15.78	15.58	15.80	424,000	6,648,360	15.680	5.818	5.810	5.840	5.766	5.847	1,145,697	5.8029	1.29%
2014-01-16	0	15.52	15.44	15.52	15.26	15.72	394,000	6,110,800	15.510	5.744	5.714	5.744	5.647	5.818	1,064,634	5.7398	1.70%
2014-01-15	0	15.26	15.24	15.30	15.20	15.32	158,000	2,409,320	15.249	5.647	5.640	5.662	5.625	5.670	426,934	5.6433	0.39%
2014-01-14	0	15.20	15.20	15.32	15.20	15.42	316,000	4,832,840	15.294	5.625	5.625	5.670	5.625	5.707	853,869	5.6599	-0.65%
2014-01-13	0	15.30	15.30	15.36	15.28	15.50	578,000	8,860,880	15.330	5.662	5.662	5.684	5.655	5.736	1,561,823	5.6734	-0.91%
2014-01-10	0	15.44	15.40	15.46	15.40	15.90	627,200	9,825,808	15.666	5.714	5.699	5.721	5.699	5.884	1,694,767	5.7977	-2.77%
2014-01-09	0	15.88	15.84	15.88	15.56	16.18	1,164,000	18,424,400	15.829	5.877	5.862	5.877	5.758	5.988	3,145,263	5.8578	5.03%
2014-01-08	0	15.12	15.12	15.28	15.04	15.28	689,689	10,480,127	15.195	5.596	5.596	5.655	5.566	5.655	1,863,620	5.6235	0.80%
2014-01-07	0	15.00	15.00	15.18	14.86	15.26	742,580	11,187,110	15.065	5.551	5.551	5.618	5.499	5.647	2,006,538	5.5753	1.35%
2014-01-06	0	14.80	14.80	14.84	14.54	14.88	482,000	7,112,280	14.756	5.477	5.477	5.492	5.381	5.507	1,302,420	5.4608	0.95%
2014-01-03	0	14.66	14.62	14.70	14.60	14.76	130,000	1,906,960	14.669	5.425	5.411	5.440	5.403	5.462	351,275	5.4287	-0.95%
2014-01-02	0	14.80	14.74	14.80	14.70	14.80	132,000	1,946,880	14.749	5.477	5.455	5.477	5.440	5.477	356,679	5.4583	-0.13%
2013-12-31	0	14.82	14.80	14.86	14.76	14.86	86,000	1,273,320	14.806	5.485	5.477	5.499	5.462	5.499	232,382	5.4794	0.27%
2013-12-30	0	14.78	14.76	14.80	14.74	14.90	280,000	4,149,160	14.818	5.470	5.462	5.477	5.455	5.514	756,593	5.4840	-0.27%
2013-12-27	0	14.82	14.80	14.84	14.18	14.90	532,000	7,845,600	14.747	5.485	5.477	5.492	5.248	5.514	1,437,526	5.4577	5.11%
2013-12-24	0	14.10	14.10	14.12	14.08	14.20	307,941	4,345,144	14.110	5.218	5.218	5.226	5.211	5.255	832,092	5.2219	0.57%
2013-12-23	0	14.02	14.00	14.06	13.80	14.22	348,640	4,896,526	14.045	5.189	5.181	5.203	5.107	5.263	942,066	5.1976	-1.96%
2013-12-20	0	14.30	14.20	14.30	14.18	14.50	374,000	5,355,880	14.321	5.292	5.255	5.292	5.248	5.366	1,010,592	5.2997	-1.38%
2013-12-19	0	14.50	14.50	14.60	14.50	14.82	250,000	3,653,524	14.614	5.366	5.366	5.403	5.366	5.485	675,529	5.4084	-1.89%
2013-12-18	0	14.78	14.74	14.78	14.70	14.90	254,000	3,754,720	14.782	5.470	5.455	5.470	5.440	5.514	686,338	5.4707	-0.40%
2013-12-17	0	14.84	14.80	14.86	14.80	14.96	74,000	1,097,960	14.837	5.492	5.477	5.499	5.477	5.536	199,957	5.4910	0.27%
2013-12-16	0	14.80	14.76	14.90	14.76	15.00	186,520	2,768,482	14.843	5.477	5.462	5.514	5.462	5.551	503,999	5.4930	-1.20%
2013-12-13	0	14.98	14.94	14.98	14.90	15.02	180,000	2,693,440	14.964	5.544	5.529	5.544	5.514	5.559	486,381	5.5377	1.08%
2013-12-12	0	14.82	14.82	14.86	14.80	14.98	254,000	3,776,360	14.868	5.485	5.485	5.499	5.477	5.544	686,338	5.5022	-1.07%
2013-12-11	0	14.98	14.92	15.16	14.86	15.10	226,000	3,380,640	14.959	5.544	5.522	5.610	5.499	5.588	610,678	5.5359	-1.19%
2013-12-10	0	15.16	15.12	15.16	15.08	15.20	56,000	848,040	15.144	5.610	5.596	5.610	5.581	5.625	151,319	5.6043	-0.13%
2013-12-09	0	15.18	15.16	15.18	15.16	15.44	196,200	2,998,932	15.285	5.618	5.610	5.618	5.610	5.714	530,155	5.6567	-1.68%
2013-12-06	0	15.44	15.44	15.46	15.36	15.44	250,000	3,853,720	15.415	5.714	5.714	5.721	5.684	5.714	675,529	5.7047	0.52%
2013-12-05	0	15.36	15.36	15.42	15.36	15.62	282,007	4,352,548	15.434	5.684	5.684	5.707	5.684	5.781	762,016	5.7119	-1.29%
2013-12-04	0	15.56	15.48	15.58	15.40	15.58	174,000	2,699,600	15.515	5.758	5.729	5.766	5.699	5.766	470,168	5.7418	0.65%
2013-12-03	0	15.46	15.46	15.58	15.46	15.72	402,000	6,246,920	15.540	5.721	5.721	5.766	5.721	5.818	1,086,251	5.7509	-0.13%
2013-12-02	0	15.48	15.48	15.60	15.44	15.58	198,000	3,068,106	15.495	5.729	5.729	5.773	5.714	5.766	535,019	5.7346	-0.77%
2013-11-29	0	15.60	15.58	15.62	15.56	15.62	116,000	1,811,080	15.613	5.773	5.766	5.781	5.758	5.781	313,445	5.7780	0.13%
2013-11-28	0	15.58	15.58	15.62	15.58	15.64	140,000	2,184,800	15.606	5.766	5.766	5.781	5.766	5.788	378,296	5.7754	-0.26%
2013-11-27	0	15.62	15.58	15.62	15.58	15.76	392,000	6,133,760	15.647	5.781	5.766	5.781	5.766	5.832	1,059,230	5.7908	-0.26%
2013-11-26	0	15.66	15.66	15.76	15.62	15.76	100,000	1,570,360	15.704	5.795	5.795	5.832	5.781	5.832	270,212	5.8116	-0.76%
2013-11-25	0	15.78	15.72	15.78	15.38	15.78	60,000	943,160	15.719	5.840	5.818	5.840	5.692	5.840	162,127	5.8174	0.13%
2013-11-22	0	15.76	15.76	15.88	15.72	15.90	214,000	3,383,280	15.810	5.832	5.832	5.877	5.818	5.884	578,253	5.8509	-0.88%
2013-11-21	0	15.90	15.84	15.90	15.64	16.10	466,000	7,416,060	15.914	5.884	5.862	5.884	5.788	5.958	1,259,186	5.8896	0.89%
2013-11-20	0	15.76	15.76	15.80	15.70	15.90	176,550	2,797,017	15.843	5.832	5.832	5.847	5.810	5.884	477,059	5.8630	-1.75%
2013-11-19	0	16.04	16.00	16.04	15.40	16.06	912,000	14,342,100	15.726	5.936	5.921	5.936	5.699	5.943	2,464,330	5.8199	4.43%
2013-11-18	0	15.36	15.32	15.38	15.18	15.70	1,168,000	17,882,360	15.310	5.684	5.670	5.692	5.618	5.810	3,156,072	5.6660	-2.41%
2013-11-15	0	15.74	15.74	15.80	15.72	16.00	377,105	5,976,067	15.847	5.825	5.825	5.847	5.818	5.921	1,018,982	5.8647	-1.38%
2013-11-14	0	15.96	15.96	16.00	15.92	16.20	348,000	5,580,520	16.036	5.906	5.906	5.921	5.892	5.995	940,336	5.9346	0.25%
2013-11-13	0	15.92	15.90	15.98	15.90	16.36	640,000	10,237,920	15.997	5.892	5.884	5.914	5.884	6.055	1,729,354	5.9201	-1.97%
2013-11-12	0	16.24	16.20	16.26	16.08	16.54	394,000	6,410,280	16.270	6.010	5.995	6.018	5.951	6.121	1,064,634	6.0211	-0.12%
2013-11-11	0	16.26	16.26	16.30	16.24	16.54	649,000	10,592,900	16.322	6.018	6.018	6.032	6.010	6.121	1,753,673	6.0404	-2.28%
2013-11-08	0	16.64	16.64	16.70	16.64	16.80	174,000	2,906,440	16.704	6.158	6.158	6.180	6.158	6.217	470,168	6.1817	-0.95%
2013-11-07	0	16.80	16.78	16.82	16.74	16.86	196,000	3,288,800	16.780	6.217	6.210	6.225	6.195	6.240	529,615	6.2098	-0.12%
2013-11-06	0	16.82	16.78	16.86	16.70	16.92	236,000	3,962,440	16.790	6.225	6.210	6.240	6.180	6.262	637,699	6.2136	-0.59%
2013-11-05	0	16.92	16.88	16.92	16.88	16.98	388,000	6,567,320	16.926	6.262	6.247	6.262	6.247	6.284	1,048,421	6.2640	-0.47%
2013-11-04	0	17.00	17.00	17.04	16.88	17.04	568,000	9,645,964	16.982	6.291	6.291	6.306	6.247	6.306	1,534,802	6.2848	-0.23%
2013-11-01	0	17.04	17.00	17.08	17.00	17.26	432,000	7,370,640	17.062	6.306	6.291	6.321	6.291	6.388	1,167,314	6.3142	-1.16%
2013-10-31	0	17.24	17.16	17.24	16.88	17.36	1,713,280	29,395,902	17.158	6.380	6.351	6.380	6.247	6.425	4,629,482	6.3497	2.01%
2013-10-30	0	16.90	16.86	16.90	16.66	16.90	2,656,565	44,454,727	16.734	6.254	6.240	6.254	6.166	6.254	7,178,348	6.1929	1.44%
2013-10-29	0	16.66	16.60	16.66	16.26	17.14	2,863,660	47,649,316	16.639	6.166	6.143	6.166	6.018	6.343	7,737,942	6.1579	-2.57%
2013-10-28	0	17.10	17.10	17.14	16.80	18.80	4,189,001	72,638,377	17.340	6.328	6.328	6.343	6.217	6.958	11,319,168	6.4173	-13.98%
2013-10-25	1	-	-	-	-	-	0	0	-	7.357	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	7.357	-	-	-	-	0	-	0.00%
2013-10-23	0	19.88	20.00	20.15	18.60	20.10	808,000	15,549,420	19.244	7.357	7.402	7.457	6.883	7.439	2,183,310	7.1219	5.52%
2013-10-22	0	18.84	18.84	18.96	18.76	19.00	260,000	4,910,040	18.885	6.972	6.972	7.017	6.943	7.032	702,550	6.9889	-0.32%
2013-10-21	0	18.90	18.82	18.90	18.76	19.12	294,000	5,576,800	18.969	6.995	6.965	6.995	6.943	7.076	794,422	7.0199	-0.74%
2013-10-18	0	19.04	18.98	19.00	18.50	19.18	970,000	18,332,488	18.899	7.046	7.024	7.032	6.846	7.098	2,621,053	6.9943	3.37%
2013-10-17	0	18.42	18.40	18.44	18.38	18.52	180,000	3,316,360	18.424	6.817	6.809	6.824	6.802	6.854	486,381	6.8184	-0.22%
2013-10-16	0	18.46	18.34	18.48	18.22	18.50	238,000	4,375,720	18.385	6.832	6.787	6.839	6.743	6.846	643,104	6.8041	-0.22%
2013-10-15	0	18.50	18.44	18.50	18.06	18.54	591,720	10,832,976	18.308	6.846	6.824	6.846	6.684	6.861	1,598,896	6.7753	2.78%
2013-10-11	0	18.00	17.88	18.00	17.76	18.16	370,000	6,614,240	17.876	6.661	6.617	6.661	6.573	6.721	999,783	6.6157	0.78%
2013-10-10	0	17.86	17.80	17.86	17.50	18.26	436,000	7,813,120	17.920	6.610	6.587	6.610	6.476	6.758	1,178,123	6.6318	-0.22%
2013-10-09	0	17.90	17.86	17.90	17.68	18.70	1,398,000	25,268,160	18.075	6.624	6.610	6.624	6.543	6.921	3,777,559	6.6890	-4.69%
2013-10-08	0	18.78	18.74	18.78	18.70	18.96	343,057	6,461,702	18.836	6.950	6.935	6.950	6.921	7.017	926,980	6.9707	0.11%
2013-10-07	0	18.76	18.72	18.76	18.70	19.00	498,000	9,361,400	18.798	6.943	6.928	6.943	6.921	7.032	1,345,654	6.9568	-1.99%
2013-10-04	0	19.14	19.10	19.14	18.84	19.40	710,400	13,587,888	19.127	7.083	7.069	7.083	6.972	7.180	1,919,583	7.0786	-1.54%
2013-10-03	0	19.44	19.44	19.56	18.94	19.90	1,474,800	28,892,256	19.591	7.194	7.194	7.239	7.009	7.365	3,985,081	7.2501	2.64%
2013-10-02	0	18.94	18.84	18.96	18.82	19.00	328,000	6,203,200	18.912	7.009	6.972	7.017	6.965	7.032	886,294	6.9990	0.00%
2013-09-30	0	18.94	18.88	18.96	18.82	19.08	589,200	11,140,064	18.907	7.009	6.987	7.017	6.965	7.061	1,592,087	6.9971	-0.11%
2013-09-27	0	18.96	18.92	18.96	18.80	19.06	356,580	6,745,189	18.916	7.017	7.002	7.017	6.958	7.054	963,521	7.0006	0.42%
2013-09-26	0	18.88	18.88	19.00	18.74	19.20	1,067,000	20,172,000	18.905	6.987	6.987	7.032	6.935	7.106	2,883,158	6.9965	-1.46%
2013-09-25	0	19.16	19.14	19.20	18.70	19.40	750,920	14,285,717	19.024	7.091	7.083	7.106	6.921	7.180	2,029,073	7.0405	-0.42%
2013-09-24	0	19.24	19.22	19.30	19.02	19.54	1,032,000	19,845,400	19.230	7.120	7.113	7.143	7.039	7.231	2,788,584	7.1167	-1.23%
2013-09-23	0	19.48	19.48	19.50	18.32	19.80	2,301,000	44,333,380	19.267	7.209	7.209	7.217	6.780	7.328	6,217,570	7.1303	2.42%
2013-09-19	0	19.02	19.04	19.10	17.10	19.20	3,194,860	58,972,845	18.459	7.039	7.046	7.069	6.328	7.106	8,632,883	6.8312	11.23%
2013-09-18	0	17.10	17.08	17.10	16.70	17.20	1,078,000	18,259,440	16.938	6.328	6.321	6.328	6.180	6.365	2,912,881	6.2685	0.35%
2013-09-17	0	17.04	17.02	17.06	15.90	17.08	2,536,800	42,086,040	16.590	6.306	6.299	6.314	5.884	6.321	6,854,729	6.1397	7.58%
2013-09-16	0	15.84	15.82	15.86	14.80	15.98	1,071,200	16,650,232	15.544	5.862	5.855	5.869	5.477	5.914	2,894,507	5.7524	9.70%
2013-09-13	0	14.44	14.44	14.68	14.44	14.70	62,660	909,332	14.512	5.344	5.344	5.433	5.344	5.440	169,315	5.3707	-1.10%
2013-09-12	0	14.70	14.64	14.70	14.70	14.74	118,080	1,738,361	14.722	5.403	5.381	5.403	5.403	5.418	321,251	5.4112	-0.14%
2013-09-11	0	14.72	14.66	14.74	14.48	14.74	150,000	2,198,880	14.659	5.411	5.388	5.418	5.322	5.418	408,094	5.3882	1.66%
2013-09-10	0	14.48	14.48	14.60	14.48	14.66	204,000	2,969,400	14.556	5.322	5.322	5.366	5.322	5.388	555,007	5.3502	-0.28%
2013-09-09	0	14.52	14.50	14.64	14.32	14.84	368,000	5,365,920	14.581	5.337	5.330	5.381	5.263	5.455	1,001,190	5.3595	-0.95%
2013-09-06	0	14.66	14.62	14.66	14.54	14.68	145,160	2,120,276	14.606	5.388	5.374	5.388	5.344	5.396	394,926	5.3688	0.14%
2013-09-05	0	14.64	14.58	14.64	14.60	14.68	132,000	1,932,400	14.639	5.381	5.359	5.381	5.366	5.396	359,122	5.3809	0.00%
2013-09-04	0	14.64	14.58	14.64	14.50	14.64	82,000	1,197,600	14.605	5.381	5.359	5.381	5.330	5.381	223,091	5.3682	0.97%
2013-09-03	0	14.50	14.42	14.50	14.50	14.70	296,000	4,320,480	14.596	5.330	5.300	5.330	5.330	5.403	805,305	5.3650	-1.36%
2013-09-02	0	14.70	14.68	14.70	14.66	14.78	158,000	2,321,880	14.695	5.403	5.396	5.403	5.388	5.433	429,859	5.4015	1.10%
2013-08-30	0	14.54	14.46	14.54	14.38	14.60	131,320	1,901,454	14.480	5.344	5.315	5.344	5.286	5.366	357,272	5.3221	-0.14%
2013-08-29	0	14.56	14.56	14.58	14.50	14.66	261,000	3,803,800	14.574	5.352	5.352	5.359	5.330	5.388	710,083	5.3568	1.68%
2013-08-28	0	14.32	14.26	14.40	14.14	14.62	340,000	4,870,360	14.325	5.263	5.241	5.293	5.197	5.374	925,012	5.2652	-1.78%
2013-08-27	0	14.58	14.52	14.60	13.76	14.66	1,203,600	17,251,584	14.333	5.359	5.337	5.366	5.058	5.388	3,274,543	5.2684	6.89%
2013-08-26	0	13.64	13.60	13.66	13.50	13.74	115,600	1,578,976	13.659	5.014	4.999	5.021	4.962	5.050	314,504	5.0205	0.89%
2013-08-23	0	13.52	13.52	13.58	13.50	13.60	142,660	1,932,524	13.546	4.969	4.969	4.992	4.962	4.999	388,124	4.9791	1.35%
2013-08-22	0	13.34	13.34	13.48	13.20	13.54	130,000	1,735,920	13.353	4.903	4.903	4.955	4.852	4.977	353,681	4.9082	-0.15%
2013-08-21	0	13.36	13.32	13.40	13.22	13.40	30,000	399,400	13.313	4.911	4.896	4.925	4.859	4.925	81,619	4.8935	0.15%
2013-08-20	0	13.34	13.32	13.42	13.30	13.66	114,000	1,534,000	13.456	4.903	4.896	4.933	4.889	5.021	310,151	4.9460	-1.91%
2013-08-19	0	13.60	13.52	13.62	13.50	13.66	116,000	1,578,480	13.608	4.999	4.969	5.006	4.962	5.021	315,592	5.0016	0.59%
2013-08-16	0	13.52	13.52	13.60	13.44	13.60	250,000	3,370,360	13.481	4.969	4.969	4.999	4.940	4.999	680,156	4.9553	-1.31%
2013-08-15	0	13.70	13.68	13.72	13.50	13.80	184,000	2,513,160	13.658	5.036	5.028	5.043	4.962	5.072	500,595	5.0203	1.33%
2013-08-13	0	13.52	13.52	13.58	13.44	13.70	164,400	2,228,296	13.554	4.969	4.969	4.992	4.940	5.036	447,271	4.9820	-1.31%
2013-08-12	0	13.70	13.70	13.74	13.66	13.80	604,580	8,294,864	13.720	5.036	5.036	5.050	5.021	5.072	1,644,835	5.0430	0.00%
2013-08-09	0	13.70	13.58	13.80	13.50	13.80	1,003,000	13,663,540	13.623	5.036	4.992	5.072	4.962	5.072	2,728,786	5.0072	1.63%
2013-08-08	0	13.48	13.40	13.46	13.10	14.16	1,986,660	27,343,162	13.763	4.955	4.925	4.947	4.815	5.205	5,404,955	5.0589	17.42%
2013-08-07	1	-	-	-	-	-	0	0	-	4.220	-	-	-	-	0	-	0.00%
2013-08-06	0	11.48	11.36	11.48	11.48	11.48	18,000	206,640	11.480	4.220	4.176	4.220	4.220	4.220	48,971	4.2196	-0.17%
2013-08-05	0	11.50	11.46	11.50	11.44	11.50	77,720	892,272	11.481	4.227	4.212	4.227	4.205	4.227	211,447	4.2198	0.52%
2013-08-02	0	11.44	11.44	11.48	11.36	11.48	126,000	1,441,200	11.438	4.205	4.205	4.220	4.176	4.220	342,799	4.2042	0.00%
2013-08-01	0	11.44	11.40	11.46	11.26	11.44	198,000	2,252,920	11.378	4.205	4.190	4.212	4.139	4.205	538,684	4.1823	0.18%
2013-07-31	0	11.42	11.36	11.42	11.36	11.50	236,000	2,699,360	11.438	4.198	4.176	4.198	4.176	4.227	642,067	4.2042	0.71%
2013-07-30	0	11.34	11.30	11.42	11.10	11.40	228,000	2,582,040	11.325	4.168	4.153	4.198	4.080	4.190	620,302	4.1626	2.16%
2013-07-29	0	11.10	11.10	11.18	11.00	11.20	154,000	1,710,360	11.106	4.080	4.080	4.109	4.043	4.117	418,976	4.0822	0.36%
2013-07-26	0	11.06	11.06	11.12	10.94	11.10	130,000	1,431,720	11.013	4.065	4.065	4.087	4.021	4.080	353,681	4.0481	2.03%
2013-07-25	0	10.84	10.82	10.90	-	-	0	0	-	3.984	3.977	4.006	-	-	0	-	0.00%
2013-07-24	0	10.84	10.80	10.92	-	-	0	0	-	3.984	3.970	4.014	-	-	0	-	0.00%
2013-07-23	0	10.84	10.84	10.90	10.70	10.92	46,000	497,440	10.814	3.984	3.984	4.006	3.933	4.014	125,149	3.9748	1.50%
2013-07-22	0	10.68	10.64	10.82	10.68	10.68	2,000	21,360	10.680	3.926	3.911	3.977	3.926	3.926	5,441	3.9256	-0.37%
2013-07-19	0	10.72	10.62	10.74	10.66	10.74	28,000	299,600	10.700	3.940	3.904	3.948	3.918	3.948	76,177	3.9329	0.56%
2013-07-18	0	10.66	10.64	10.72	10.66	10.68	30,000	319,880	10.663	3.918	3.911	3.940	3.918	3.926	81,619	3.9192	0.00%
2013-07-17	0	10.66	10.66	10.72	10.66	10.66	6,000	63,960	10.660	3.918	3.918	3.940	3.918	3.918	16,324	3.9182	-0.74%
2013-07-16	0	10.74	10.66	10.74	10.64	10.78	34,000	363,480	10.691	3.948	3.918	3.948	3.911	3.962	92,501	3.9295	-0.56%
2013-07-15	0	10.80	10.66	10.80	10.66	10.86	30,000	321,400	10.713	3.970	3.918	3.970	3.918	3.992	81,619	3.9378	-0.55%
2013-07-12	0	10.86	10.70	10.86	10.90	10.90	4,000	43,600	10.900	3.992	3.933	3.992	4.006	4.006	10,882	4.0064	1.31%
2013-07-11	0	10.72	10.72	10.92	10.70	10.70	4,000	42,800	10.700	3.940	3.940	4.014	3.933	3.933	10,882	3.9329	0.19%
2013-07-10	0	10.70	10.68	10.76	10.66	10.70	22,000	234,760	10.671	3.933	3.926	3.955	3.918	3.933	59,854	3.9222	-0.19%
2013-07-09	0	10.72	10.70	10.74	10.68	10.74	36,000	385,040	10.696	3.940	3.933	3.948	3.926	3.948	97,942	3.9313	-0.56%
2013-07-08	0	10.78	10.64	10.78	10.64	10.92	76,000	813,960	10.710	3.962	3.911	3.962	3.911	4.014	206,767	3.9366	-0.92%
2013-07-05	0	10.88	10.80	10.90	10.82	11.00	12,000	130,800	10.900	3.999	3.970	4.006	3.977	4.043	32,647	4.0064	0.00%
2013-07-04	0	10.88	10.72	10.90	10.50	10.94	46,000	499,680	10.863	3.999	3.940	4.006	3.859	4.021	125,149	3.9927	1.68%
2013-07-03	0	10.70	10.54	10.70	-	-	0	0	-	3.933	3.874	3.933	-	-	0	-	-2.01%
2013-07-02	0	10.92	10.56	10.92	10.58	10.94	44,000	470,760	10.699	4.014	3.881	4.014	3.889	4.021	119,707	3.9326	1.11%
2013-06-28	0	10.80	10.74	11.00	10.80	11.02	52,000	566,440	10.893	3.970	3.948	4.043	3.970	4.051	141,472	4.0039	-0.18%
2013-06-27	0	10.82	10.82	10.98	10.82	11.48	400,000	4,457,640	11.144	3.977	3.977	4.036	3.977	4.220	1,088,250	4.0962	-0.92%
2013-06-26	0	10.92	10.78	10.92	10.58	10.92	128,000	1,372,000	10.719	4.014	3.962	4.014	3.889	4.014	348,240	3.9398	3.80%
2013-06-25	0	10.52	10.44	10.64	10.10	10.82	144,000	1,497,040	10.396	3.867	3.837	3.911	3.712	3.977	391,770	3.8212	0.38%
2013-06-24	0	10.48	10.38	10.68	10.38	11.20	100,000	1,077,120	10.771	3.852	3.815	3.926	3.815	4.117	272,062	3.9591	-8.71%
2013-06-21	0	11.48	10.30	-	10.20	11.50	298,000	3,296,960	11.064	4.220	3.786	-	3.749	4.227	810,746	4.0666	10.38%
2013-06-20	0	10.40	10.40	10.66	10.40	10.84	104,000	1,092,280	10.503	3.823	3.823	3.918	3.823	3.984	282,945	3.8604	-5.11%
2013-06-19	0	10.96	10.54	10.96	11.00	11.00	4,000	44,000	11.000	4.028	3.874	4.028	4.043	4.043	10,882	4.0432	0.55%
2013-06-18	0	10.90	10.90	11.00	10.72	11.00	100,000	1,086,400	10.864	4.006	4.006	4.043	3.940	4.043	272,062	3.9932	1.68%
2013-06-17	0	10.72	10.70	10.86	10.36	10.84	54,000	576,400	10.674	3.940	3.933	3.992	3.808	3.984	146,914	3.9234	3.47%
2013-06-14	0	10.36	10.16	10.46	10.06	10.36	50,000	511,120	10.222	3.808	3.734	3.845	3.698	3.808	136,031	3.7574	2.98%
2013-06-13	0	10.06	10.02	10.10	10.00	10.26	90,000	908,760	10.097	3.698	3.683	3.712	3.676	3.771	244,856	3.7114	-2.52%
2013-06-11	0	10.32	10.02	10.40	10.26	10.52	40,000	416,680	10.417	3.793	3.683	3.823	3.771	3.867	108,825	3.8289	-2.82%
2013-06-10	0	10.62	10.58	10.70	10.62	10.78	4,000	42,800	10.700	3.904	3.889	3.933	3.904	3.962	10,882	3.9329	-1.48%
2013-06-07	0	10.78	10.68	10.78	10.66	10.90	38,040	408,520	10.739	3.962	3.926	3.962	3.918	4.006	103,493	3.9473	-0.19%
2013-06-06	0	10.80	10.80	10.94	10.70	11.00	14,000	151,400	10.814	3.970	3.970	4.021	3.933	4.043	38,089	3.9749	-0.92%
2013-06-05	0	10.90	10.72	10.92	10.64	11.00	112,000	1,204,400	10.754	4.006	3.940	4.014	3.911	4.043	304,710	3.9526	-0.91%
2013-06-04	0	11.00	10.80	11.00	10.78	11.08	16,000	175,760	10.985	4.043	3.970	4.043	3.962	4.073	43,530	4.0377	0.00%
2013-06-03	0	11.00	11.00	11.10	10.98	11.18	60,000	665,400	11.090	4.043	4.043	4.080	4.036	4.109	163,237	4.0763	0.18%
2013-05-31	0	10.98	10.86	11.00	10.78	11.08	72,000	785,560	10.911	4.036	3.992	4.043	3.962	4.073	195,885	4.0103	0.18%
2013-05-30	0	10.96	10.92	11.18	10.96	11.20	94,000	1,039,360	11.057	4.028	4.014	4.109	4.028	4.117	255,739	4.0641	-2.66%
2013-05-29	0	11.26	11.16	11.28	11.22	11.30	344,000	3,869,360	11.248	4.139	4.102	4.146	4.124	4.153	935,895	4.1344	0.18%
2013-05-28	0	11.24	11.18	11.28	11.10	11.28	106,000	1,181,320	11.145	4.131	4.109	4.146	4.080	4.146	288,386	4.0963	0.90%
2013-05-27	0	11.14	11.14	11.16	11.10	11.14	42,000	466,920	11.117	4.095	4.095	4.102	4.080	4.095	114,266	4.0862	-0.36%
2013-05-24	0	11.18	11.10	11.18	11.08	11.18	58,000	643,920	11.102	4.109	4.080	4.109	4.073	4.109	157,796	4.0807	0.54%
2013-05-23	0	11.12	11.08	11.12	11.00	11.20	102,000	1,129,440	11.073	4.087	4.073	4.087	4.043	4.117	277,504	4.0700	-0.71%
2013-05-22	0	11.20	11.16	11.20	11.14	11.20	60,000	670,160	11.169	4.117	4.102	4.117	4.095	4.117	163,237	4.1054	0.54%
2013-05-21	0	11.14	11.14	11.22	11.10	11.30	129,000	1,445,560	11.206	4.095	4.095	4.124	4.080	4.153	350,960	4.1189	-0.71%
2013-05-20	0	11.22	11.16	11.22	11.06	11.24	230,000	2,572,120	11.183	4.124	4.102	4.124	4.065	4.131	625,744	4.1105	0.00%
2013-05-16	0	11.22	11.20	11.22	11.18	11.24	92,000	1,030,560	11.202	4.124	4.117	4.124	4.109	4.131	250,297	4.1173	-0.53%
2013-05-15	0	11.28	11.20	11.28	11.18	11.28	44,000	492,880	11.202	4.146	4.117	4.146	4.109	4.146	119,707	4.1174	0.18%
2013-05-14	0	11.26	11.24	11.30	11.24	11.34	44,000	496,600	11.286	4.139	4.131	4.153	4.131	4.168	119,707	4.1484	-0.35%
2013-05-13	0	11.48	11.40	11.48	11.40	11.66	48,000	553,360	11.528	4.153	4.125	4.153	4.125	4.219	132,670	4.1709	0.35%
2013-05-10	0	11.44	11.38	11.44	11.36	11.48	100,000	1,138,720	11.387	4.139	4.117	4.139	4.110	4.153	276,396	4.1199	0.35%
2013-05-09	0	11.40	11.40	11.46	11.40	11.50	30,000	342,080	11.403	4.125	4.125	4.146	4.125	4.161	82,919	4.1255	0.00%
2013-05-08	0	11.40	11.40	11.50	11.40	11.52	52,000	594,360	11.430	4.125	4.125	4.161	4.125	4.168	143,726	4.1354	-0.70%
2013-05-07	0	11.48	11.42	11.48	11.44	11.50	96,000	1,099,160	11.450	4.153	4.132	4.153	4.139	4.161	265,340	4.1425	0.00%
2013-05-06	0	11.48	11.46	11.48	11.40	11.50	86,000	983,480	11.436	4.153	4.146	4.153	4.125	4.161	237,701	4.1375	-0.17%
2013-05-03	0	11.50	11.48	11.58	11.50	11.56	134,000	1,545,320	11.532	4.161	4.153	4.190	4.161	4.182	370,371	4.1724	-0.35%
2013-05-02	0	11.54	11.54	11.58	11.50	11.54	6,000	69,120	11.520	4.175	4.175	4.190	4.161	4.175	16,584	4.1679	-0.52%
2013-04-30	0	11.60	11.54	11.60	11.42	11.60	156,000	1,797,520	11.523	4.197	4.175	4.197	4.132	4.197	431,178	4.1689	1.58%
2013-04-29	0	11.42	11.42	11.48	11.40	11.56	72,000	822,480	11.423	4.132	4.132	4.153	4.125	4.182	199,005	4.1330	0.18%
2013-04-26	0	11.40	11.40	11.50	11.34	11.60	88,000	1,004,480	11.415	4.125	4.125	4.161	4.103	4.197	243,229	4.1298	-0.87%
2013-04-25	0	11.50	11.44	11.50	11.50	11.58	36,000	415,120	11.531	4.161	4.139	4.161	4.161	4.190	99,503	4.1720	-1.37%
2013-04-24	0	11.66	11.58	11.66	11.54	11.76	88,000	1,023,800	11.634	4.219	4.190	4.219	4.175	4.255	243,229	4.2092	-0.68%
2013-04-23	0	11.74	11.76	11.78	11.20	11.88	342,000	3,985,680	11.654	4.248	4.255	4.262	4.052	4.298	945,275	4.2164	4.45%
2013-04-22	0	11.24	11.20	11.24	11.04	11.28	384,000	4,293,280	11.180	4.067	4.052	4.067	3.994	4.081	1,061,361	4.0451	-2.77%
2013-04-19	0	11.56	11.54	11.62	11.52	11.66	244,000	2,824,920	11.578	4.182	4.175	4.204	4.168	4.219	674,407	4.1887	-1.37%
2013-04-18	0	11.72	11.72	11.76	11.72	11.80	12,580	147,481	11.723	4.240	4.240	4.255	4.240	4.269	34,771	4.2415	-0.34%
2013-04-17	0	11.76	11.76	11.80	11.66	11.84	136,000	1,600,760	11.770	4.255	4.255	4.269	4.219	4.284	375,899	4.2585	0.00%
2013-04-16	0	11.76	11.64	11.80	11.50	11.76	154,000	1,790,280	11.625	4.255	4.211	4.269	4.161	4.255	425,650	4.2060	0.34%
2013-04-15	0	11.72	11.72	11.78	11.60	11.72	158,000	1,842,760	11.663	4.240	4.240	4.262	4.197	4.240	436,706	4.2197	-0.34%
2013-04-12	0	11.76	11.70	11.78	11.64	11.78	80,000	936,480	11.706	4.255	4.233	4.262	4.211	4.262	221,117	4.2352	-0.17%
2013-04-11	0	11.78	11.78	11.86	11.78	11.92	72,000	853,920	11.860	4.262	4.262	4.291	4.262	4.313	199,005	4.2909	0.17%
2013-04-10	0	11.76	11.68	11.76	11.62	11.76	46,000	537,480	11.684	4.255	4.226	4.255	4.204	4.255	127,142	4.2274	0.86%
2013-04-09	0	11.66	11.62	11.66	11.58	11.90	350,000	4,093,640	11.696	4.219	4.204	4.219	4.190	4.305	967,386	4.2316	0.17%
2013-04-08	0	11.64	11.62	11.68	11.46	11.70	204,900	2,370,744	11.570	4.211	4.204	4.226	4.146	4.233	566,336	4.1861	0.52%
2013-04-05	0	11.58	11.56	11.60	11.56	12.08	260,000	3,047,080	11.720	4.190	4.182	4.197	4.182	4.371	718,630	4.2401	-3.82%
2013-04-03	0	12.04	12.04	12.08	12.00	12.30	192,000	2,317,720	12.071	4.356	4.356	4.371	4.342	4.450	530,681	4.3674	-2.11%
2013-04-02	0	12.30	12.24	12.30	11.70	12.64	1,196,300	14,826,464	12.394	4.450	4.428	4.450	4.233	4.573	3,306,527	4.4840	5.13%
2013-03-28	0	11.70	11.68	11.74	11.28	11.76	292,000	3,381,480	11.580	4.233	4.226	4.248	4.081	4.255	807,077	4.1898	3.36%
2013-03-27	0	11.32	11.30	11.32	11.26	11.32	96,000	1,085,640	11.309	4.096	4.088	4.096	4.074	4.096	265,340	4.0915	-0.70%
2013-03-26	0	11.40	11.34	11.40	11.38	11.40	60,000	683,840	11.397	4.125	4.103	4.125	4.117	4.125	165,838	4.1236	-0.35%
2013-03-25	0	11.44	11.44	11.48	11.44	11.46	60,000	686,920	11.449	4.139	4.139	4.153	4.139	4.146	165,838	4.1421	0.18%
2013-03-22	0	11.42	11.42	11.48	11.38	11.48	88,000	1,005,720	11.429	4.132	4.132	4.153	4.117	4.153	243,229	4.1349	-0.52%
2013-03-21	0	11.48	11.48	11.50	11.40	11.52	210,090	2,413,137	11.486	4.153	4.153	4.161	4.125	4.168	580,681	4.1557	-0.52%
2013-03-20	0	11.54	11.24	11.54	11.38	11.54	14,000	159,840	11.417	4.175	4.067	4.175	4.117	4.175	38,695	4.1307	3.41%
2013-03-19	0	11.16	11.14	11.18	11.16	11.22	42,000	469,800	11.186	4.038	4.030	4.045	4.038	4.059	116,086	4.0470	0.00%
2013-03-18	0	11.16	11.12	11.20	11.08	11.36	100,000	1,115,040	11.150	4.038	4.023	4.052	4.009	4.110	276,396	4.0342	-1.76%
2013-03-15	0	11.36	11.34	11.36	11.30	11.46	262,000	2,974,320	11.352	4.110	4.103	4.110	4.088	4.146	724,158	4.1073	0.53%
2013-03-14	0	11.30	11.30	11.32	11.22	11.44	252,000	2,846,310	11.295	4.088	4.088	4.096	4.059	4.139	696,518	4.0865	-0.18%
2013-03-13	0	11.32	11.30	11.36	11.28	11.40	93,173	1,056,402	11.338	4.096	4.088	4.110	4.081	4.125	257,527	4.1021	-0.70%
2013-03-12	0	11.40	11.32	11.40	11.34	11.56	276,000	3,153,680	11.426	4.125	4.096	4.125	4.103	4.182	762,853	4.1341	-1.38%
2013-03-11	0	11.56	11.54	11.56	11.38	11.60	380,000	4,371,200	11.503	4.182	4.175	4.182	4.117	4.197	1,050,305	4.1618	0.00%
2013-03-08	0	11.56	11.50	11.58	11.20	11.72	1,238,000	14,316,200	11.564	4.182	4.161	4.190	4.052	4.240	3,421,784	4.1838	2.48%
2013-03-07	0	11.28	11.28	11.32	11.12	11.46	180,000	2,047,560	11.375	4.081	4.081	4.096	4.023	4.146	497,513	4.1156	-1.57%
2013-03-06	0	11.46	11.46	11.48	11.44	11.52	144,000	1,653,440	11.482	4.146	4.146	4.153	4.139	4.168	398,010	4.1543	-0.52%
2013-03-05	0	11.52	11.50	11.54	11.44	11.60	196,000	2,253,920	11.500	4.168	4.161	4.175	4.139	4.197	541,736	4.1605	0.52%
2013-03-04	0	11.46	11.38	11.46	11.38	11.62	706,000	8,106,800	11.483	4.146	4.117	4.146	4.117	4.204	1,951,357	4.1544	0.00%
2013-03-01	0	11.46	11.48	11.50	11.28	11.48	418,000	4,753,080	11.371	4.146	4.153	4.161	4.081	4.153	1,155,336	4.1140	1.42%
2013-02-28	0	11.30	11.26	11.34	11.22	11.36	80,000	900,960	11.262	4.088	4.074	4.103	4.059	4.110	221,117	4.0746	0.18%
2013-02-27	0	11.28	11.20	11.30	11.12	11.30	58,000	650,760	11.220	4.081	4.052	4.088	4.023	4.088	160,310	4.0594	1.44%
2013-02-26	0	11.12	11.12	11.20	11.10	11.44	312,000	3,518,520	11.277	4.023	4.023	4.052	4.016	4.139	862,356	4.0801	-2.97%
2013-02-25	0	11.46	11.46	11.48	11.30	11.48	224,800	2,562,400	11.399	4.146	4.146	4.153	4.088	4.153	621,339	4.1240	0.35%
2013-02-22	0	11.42	11.42	11.52	11.20	11.58	670,800	7,555,880	11.264	4.132	4.132	4.168	4.052	4.190	1,854,065	4.0753	2.15%
2013-02-21	0	11.18	11.10	11.18	11.08	11.34	380,000	4,227,760	11.126	4.045	4.016	4.045	4.009	4.103	1,050,305	4.0253	0.00%
2013-02-20	0	11.18	11.16	11.18	11.08	11.20	430,000	4,787,840	11.135	4.045	4.038	4.045	4.009	4.052	1,188,503	4.0285	0.54%
2013-02-19	0	11.12	11.06	11.12	11.06	11.14	155,200	1,723,928	11.108	4.023	4.002	4.023	4.002	4.030	428,967	4.0188	0.00%
2013-02-18	0	11.12	11.12	11.20	11.08	11.24	86,000	959,480	11.157	4.023	4.023	4.052	4.009	4.067	237,701	4.0365	-0.89%
2013-02-15	0	11.22	11.18	11.22	10.96	11.22	330,000	3,673,440	11.132	4.059	4.045	4.059	3.965	4.059	912,107	4.0274	2.37%
2013-02-14	0	10.96	10.96	10.98	10.94	10.98	36,000	395,120	10.976	3.965	3.965	3.973	3.958	3.973	99,503	3.9710	0.00%
2013-02-08	0	10.96	10.92	10.96	10.90	11.16	252,000	2,769,360	10.990	3.965	3.951	3.965	3.944	4.038	696,518	3.9760	-0.54%
2013-02-07	0	11.02	10.94	11.02	10.80	11.30	1,000,000	11,061,280	11.061	3.987	3.958	3.987	3.907	4.088	2,763,961	4.0020	2.04%
2013-02-06	0	10.80	10.74	10.82	10.00	11.26	2,120,660	22,940,543	10.818	3.907	3.886	3.915	3.618	4.074	5,861,422	3.9138	10.43%
2013-02-05	0	9.780	9.720	9.780	9.640	9.930	682,900	6,676,910	9.7773	3.538	3.517	3.538	3.488	3.593	1,887,509	3.5374	3.16%
2013-02-04	0	9.480	9.480	9.570	9.420	9.580	152,000	1,448,380	9.5288	3.430	3.430	3.462	3.408	3.466	420,122	3.4475	0.42%
2013-02-01	0	9.440	9.400	9.440	9.440	9.440	2,000	18,880	9.4400	3.415	3.401	3.415	3.415	3.415	5,528	3.4154	0.53%
2013-01-31	0	9.390	9.360	9.420	9.390	9.420	6,560	61,608	9.3915	3.397	3.386	3.408	3.397	3.408	18,132	3.3978	-0.21%
2013-01-30	0	9.410	9.410	9.430	9.370	9.490	54,000	508,780	9.4219	3.405	3.405	3.412	3.390	3.433	149,254	3.4088	0.11%
2013-01-29	0	9.400	9.350	9.400	9.390	9.420	12,000	112,860	9.4050	3.401	3.383	3.401	3.397	3.408	33,168	3.4027	0.21%
2013-01-28	0	9.380	9.320	9.390	9.300	9.380	116,000	1,080,880	9.3179	3.394	3.372	3.397	3.365	3.394	320,620	3.3712	0.00%
2013-01-25	0	9.380	9.330	9.380	9.320	9.400	86,000	804,860	9.3588	3.394	3.376	3.394	3.372	3.401	237,701	3.3860	-0.21%
2013-01-24	0	9.400	9.350	9.430	9.400	9.430	60,000	564,780	9.4130	3.401	3.383	3.412	3.401	3.412	165,838	3.4056	0.43%
2013-01-23	0	9.360	9.360	9.420	9.360	9.430	130,000	1,221,160	9.3935	3.386	3.386	3.408	3.386	3.412	359,315	3.3986	0.00%
2013-01-22	0	9.360	9.340	9.380	9.270	9.400	112,000	1,049,880	9.3739	3.386	3.379	3.394	3.354	3.401	309,564	3.3915	0.65%
2013-01-21	0	9.300	9.230	9.300	9.200	9.300	100,000	923,980	9.2398	3.365	3.339	3.365	3.329	3.365	276,396	3.3430	1.09%
2013-01-18	0	9.200	9.160	9.210	9.100	9.210	52,000	475,500	9.1442	3.329	3.314	3.332	3.292	3.332	143,726	3.3084	0.22%
2013-01-17	0	9.180	9.160	9.220	9.180	9.190	30,000	275,580	9.1860	3.321	3.314	3.336	3.321	3.325	82,919	3.3235	-0.43%
2013-01-16	0	9.220	9.200	9.250	9.150	9.220	112,800	1,035,988	9.1843	3.336	3.329	3.347	3.310	3.336	311,775	3.3229	0.22%
2013-01-15	0	9.200	9.200	9.260	9.200	9.300	172,000	1,592,020	9.2559	3.329	3.329	3.350	3.329	3.365	475,401	3.3488	-0.65%
2013-01-14	0	9.260	9.260	9.280	9.180	9.280	46,000	424,720	9.2330	3.350	3.350	3.357	3.321	3.357	127,142	3.3405	0.87%
2013-01-11	0	9.180	9.130	9.200	9.100	9.190	62,000	566,540	9.1377	3.321	3.303	3.329	3.292	3.325	171,366	3.3060	-0.43%
2013-01-10	0	9.220	9.150	9.220	9.100	9.220	150,000	1,377,940	9.1863	3.336	3.310	3.336	3.292	3.336	414,594	3.3236	1.10%
2013-01-09	0	9.120	9.080	9.120	9.010	9.120	128,000	1,159,840	9.0613	3.300	3.285	3.300	3.260	3.300	353,787	3.2784	1.00%
2013-01-08	0	9.030	9.010	9.050	9.020	9.080	16,000	144,800	9.0500	3.267	3.260	3.274	3.263	3.285	44,223	3.2743	-0.77%
2013-01-07	0	9.100	9.030	9.130	9.000	9.140	58,000	524,040	9.0352	3.292	3.267	3.303	3.256	3.307	160,310	3.2689	1.11%
2013-01-04	0	9.000	9.000	9.040	8.950	9.020	130,000	1,169,380	8.9952	3.256	3.256	3.271	3.238	3.263	359,315	3.2545	0.00%
2013-01-03	0	9.000	9.000	9.070	9.000	9.060	96,000	864,940	9.0098	3.256	3.256	3.282	3.256	3.278	265,340	3.2597	0.56%
2013-01-02	0	8.950	8.940	9.000	8.900	9.000	152,580	1,371,347	8.9877	3.238	3.234	3.256	3.220	3.256	421,725	3.2518	-0.33%
2012-12-31	0	8.980	8.920	8.980	8.880	8.980	4,000	35,720	8.9300	3.249	3.227	3.249	3.213	3.249	11,056	3.2309	-0.11%
2012-12-28	0	8.990	8.900	8.990	-	-	0	0	-	3.253	3.220	3.253	-	-	0	-	0.00%
2012-12-27	0	8.990	8.900	8.990	8.890	9.000	62,000	555,060	8.9526	3.253	3.220	3.253	3.216	3.256	171,366	3.2390	0.90%
2012-12-24	0	8.910	8.910	9.010	8.900	8.910	60,000	534,540	8.9090	3.224	3.224	3.260	3.220	3.224	165,838	3.2233	-0.34%
2012-12-21	0	8.940	8.940	9.010	8.940	9.040	78,000	701,320	8.9913	3.234	3.234	3.260	3.234	3.271	215,589	3.2530	-1.65%
2012-12-20	0	9.090	9.000	9.090	8.760	9.170	384,640	3,438,644	8.9399	3.289	3.256	3.289	3.169	3.318	1,063,130	3.2345	3.18%
2012-12-19	0	8.810	8.790	8.860	8.810	8.890	30,000	264,800	8.8267	3.187	3.180	3.206	3.187	3.216	82,919	3.1935	0.00%
2012-12-18	0	8.810	8.810	8.900	8.810	8.820	6,000	52,880	8.8133	3.187	3.187	3.220	3.187	3.191	16,584	3.1887	-0.45%
2012-12-17	0	8.850	8.790	8.860	8.800	8.860	28,000	247,620	8.8436	3.202	3.180	3.206	3.184	3.206	77,391	3.1996	-0.34%
2012-12-14	0	8.880	8.840	8.880	8.790	8.890	34,000	300,720	8.8447	3.213	3.198	3.213	3.180	3.216	93,975	3.2000	0.91%
2012-12-13	0	8.800	8.740	8.820	8.730	8.820	18,000	158,160	8.7867	3.184	3.162	3.191	3.159	3.191	49,751	3.1790	-0.23%
2012-12-12	0	8.820	8.790	8.830	8.780	8.870	94,600	834,340	8.8197	3.191	3.180	3.195	3.177	3.209	261,471	3.1909	0.23%
2012-12-11	0	8.800	8.790	8.880	8.800	8.900	40,000	353,320	8.8330	3.184	3.180	3.213	3.184	3.220	110,558	3.1958	-1.12%
2012-12-10	0	8.900	8.800	8.900	8.800	9.000	20,000	177,800	8.8900	3.220	3.184	3.220	3.184	3.256	55,279	3.2164	0.00%
2012-12-07	0	8.900	8.870	8.920	8.900	9.000	46,000	412,800	8.9739	3.220	3.209	3.227	3.220	3.256	127,142	3.2468	-0.11%
2012-12-06	0	8.910	8.900	8.940	8.880	8.940	74,400	662,780	8.9083	3.224	3.220	3.234	3.213	3.234	205,639	3.2230	0.34%
2012-12-05	0	8.880	8.880	8.940	8.750	8.860	32,000	281,600	8.8000	3.213	3.213	3.234	3.166	3.206	88,447	3.1838	0.79%
2012-12-04	0	8.810	8.810	8.900	8.800	8.830	92,000	810,160	8.8061	3.187	3.187	3.220	3.184	3.195	254,284	3.1860	-1.67%
2012-12-03	0	8.960	8.720	8.960	8.630	9.040	210,000	1,855,600	8.8362	3.242	3.155	3.242	3.122	3.271	580,432	3.1969	-0.55%
2012-11-30	0	9.010	9.010	9.040	8.400	9.300	945,220	8,552,609	9.0483	3.260	3.260	3.271	3.039	3.365	2,612,552	3.2737	6.00%
2012-11-29	0	8.500	8.440	8.510	8.290	8.560	430,000	3,632,660	8.4480	3.075	3.054	3.079	2.999	3.097	1,188,503	3.0565	6.25%
2012-11-28	0	8.000	7.950	8.100	7.950	8.000	16,000	127,300	7.9563	2.894	2.876	2.931	2.876	2.894	44,223	2.8786	-0.25%
2012-11-27	0	8.020	8.020	8.170	7.950	8.020	32,000	255,100	7.9719	2.902	2.902	2.956	2.876	2.902	88,447	2.8842	0.25%
2012-11-26	0	8.000	7.980	8.080	7.910	8.000	38,000	302,620	7.9637	2.894	2.887	2.923	2.862	2.894	105,031	2.8813	0.63%
2012-11-23	0	7.950	7.920	7.970	7.800	7.970	32,000	251,980	7.8744	2.876	2.865	2.884	2.822	2.884	88,447	2.8489	0.38%
2012-11-22	0	7.920	7.920	7.980	7.910	7.920	32,000	253,320	7.9163	2.865	2.865	2.887	2.862	2.865	88,447	2.8641	0.00%
2012-11-21	0	7.920	7.920	8.000	7.910	7.920	26,000	205,880	7.9185	2.865	2.865	2.894	2.862	2.865	71,863	2.8649	0.00%
2012-11-20	0	7.920	7.920	7.990	7.920	7.920	16,000	126,720	7.9200	2.865	2.865	2.891	2.865	2.865	44,223	2.8655	0.25%
2012-11-19	0	7.900	7.900	7.990	7.900	7.900	506,000	4,019,240	7.9432	2.858	2.858	2.891	2.858	2.858	1,398,564	2.8738	-0.25%
2012-11-16	0	7.920	7.910	7.920	7.900	7.920	66,000	521,920	7.9079	2.865	2.862	2.865	2.858	2.865	182,421	2.8611	-0.63%
2012-11-15	0	7.970	7.920	7.970	8.100	8.100	2,000	16,200	8.1000	2.884	2.865	2.884	2.931	2.931	5,528	2.9306	0.89%
2012-11-14	0	7.900	7.900	8.090	7.860	7.900	56,000	442,320	7.8986	2.858	2.858	2.927	2.844	2.858	154,782	2.8577	0.13%
2012-11-13	0	7.890	7.890	7.940	7.880	7.950	100,000	791,720	7.9172	2.855	2.855	2.873	2.851	2.876	276,396	2.8644	-0.75%
2012-11-12	0	7.950	7.930	8.000	7.900	7.980	70,000	556,700	7.9529	2.876	2.869	2.894	2.858	2.887	193,477	2.8773	-0.63%
2012-11-09	0	8.000	8.000	8.050	7.950	8.200	52,000	416,940	8.0181	2.894	2.894	2.912	2.876	2.967	143,726	2.9009	-0.87%
2012-11-08	0	8.070	8.070	8.200	8.070	8.070	7,200	58,020	8.0583	2.920	2.920	2.967	2.920	2.920	19,901	2.9155	-1.59%
2012-11-07	0	8.200	8.110	8.200	8.100	8.290	18,000	148,300	8.2389	2.967	2.934	2.967	2.931	2.999	49,751	2.9808	1.11%
2012-11-06	0	8.110	8.100	8.160	8.110	8.110	10,000	81,100	8.1100	2.934	2.931	2.952	2.934	2.934	27,640	2.9342	-1.10%
2012-11-05	0	8.200	8.100	8.200	-	-	0	0	-	2.967	2.931	2.967	-	-	0	-	-0.61%
2012-11-02	0	8.250	8.120	8.250	8.060	8.250	224,000	1,824,060	8.1431	2.985	2.938	2.985	2.916	2.985	619,127	2.9462	2.36%
2012-11-01	0	8.060	8.030	8.080	8.010	8.100	57,416	463,748	8.0770	2.916	2.905	2.923	2.898	2.931	158,696	2.9222	-0.12%
2012-10-31	0	8.070	8.070	8.080	8.000	8.080	76,000	612,640	8.0611	2.920	2.920	2.923	2.894	2.923	210,061	2.9165	0.87%
2012-10-30	0	8.000	7.980	8.000	7.980	8.000	76,000	606,720	7.9832	2.894	2.887	2.894	2.887	2.894	210,061	2.8883	0.25%
2012-10-29	0	7.980	7.870	8.000	-	-	0	0	-	2.887	2.847	2.894	-	-	0	-	0.00%
2012-10-26	0	7.980	7.960	8.000	7.940	7.990	58,580	467,459	7.9798	2.887	2.880	2.894	2.873	2.891	161,913	2.8871	-1.12%
2012-10-25	0	8.070	8.020	8.090	8.010	8.120	32,000	257,960	8.0613	2.920	2.902	2.927	2.898	2.938	88,447	2.9166	-0.25%
2012-10-24	0	8.090	8.070	8.100	8.040	8.100	56,000	452,360	8.0779	2.927	2.920	2.931	2.909	2.931	154,782	2.9226	0.25%
2012-10-22	0	8.070	8.040	8.070	8.070	8.070	6,000	48,420	8.0700	2.920	2.909	2.920	2.920	2.920	16,584	2.9197	0.37%
2012-10-19	0	8.040	8.000	8.050	8.040	8.050	30,000	241,300	8.0433	2.909	2.894	2.912	2.909	2.912	82,919	2.9101	-0.12%
2012-10-18	0	8.050	7.980	8.060	8.000	8.050	24,000	192,520	8.0217	2.912	2.887	2.916	2.894	2.912	66,335	2.9022	0.63%
2012-10-17	0	8.000	8.000	8.020	7.900	8.000	125,000	996,200	7.9696	2.894	2.894	2.902	2.858	2.894	345,495	2.8834	0.88%
2012-10-16	0	7.930	7.900	7.960	7.890	7.960	130,000	1,029,100	7.9162	2.869	2.858	2.880	2.855	2.880	359,315	2.8641	0.51%
2012-10-15	0	7.890	7.840	7.900	7.830	7.890	142,000	1,114,740	7.8503	2.855	2.837	2.858	2.833	2.855	392,483	2.8402	0.90%
2012-10-12	0	7.820	7.780	7.830	7.800	7.820	22,000	171,720	7.8055	2.829	2.815	2.833	2.822	2.829	60,807	2.8240	0.26%
2012-10-11	0	7.800	7.760	7.830	-	-	0	0	-	2.822	2.808	2.833	-	-	0	-	0.00%
2012-10-10	0	7.800	7.760	7.800	7.750	7.800	30,600	238,228	7.7852	2.822	2.808	2.822	2.804	2.822	84,577	2.8167	0.39%
2012-10-09	0	7.770	7.740	7.770	7.700	7.800	108,640	843,788	7.7668	2.811	2.800	2.811	2.786	2.822	300,277	2.8100	0.26%
2012-10-08	0	7.750	7.620	7.750	7.720	7.760	122,000	945,540	7.7503	2.804	2.757	2.804	2.793	2.808	337,203	2.8041	0.00%
2012-10-05	0	7.750	7.750	7.780	7.650	7.750	45,840	353,008	7.7009	2.804	2.804	2.815	2.768	2.804	126,700	2.7862	0.65%
2012-10-04	0	7.700	7.650	7.750	7.700	7.710	12,000	92,440	7.7033	2.786	2.768	2.804	2.786	2.789	33,168	2.7871	1.32%
2012-10-03	0	7.600	7.570	7.600	7.550	7.600	244,000	1,844,600	7.5598	2.750	2.739	2.750	2.732	2.750	674,407	2.7351	0.66%
2012-09-28	0	7.550	7.520	7.580	7.520	7.580	16,000	120,500	7.5313	2.732	2.721	2.742	2.721	2.742	44,223	2.7248	0.13%
2012-09-27	0	7.540	7.500	7.540	7.460	7.550	60,000	452,640	7.5440	2.728	2.713	2.728	2.699	2.732	165,838	2.7294	0.13%
2012-09-26	0	7.530	7.470	7.530	7.480	7.530	1,230,000	9,261,600	7.5298	2.724	2.703	2.724	2.706	2.724	3,399,672	2.7243	0.00%
2012-09-25	0	7.530	7.480	7.560	7.530	7.560	12,485	94,009	7.5298	2.724	2.706	2.735	2.724	2.735	34,508	2.7243	0.13%
2012-09-24	0	7.520	7.520	7.550	7.470	7.540	438,992	3,291,901	7.4988	2.721	2.721	2.732	2.703	2.728	1,213,357	2.7131	-0.79%
2012-09-21	0	7.580	7.540	7.580	7.540	7.580	80,000	604,530	7.5566	2.742	2.728	2.742	2.728	2.742	221,117	2.7340	0.13%
2012-09-20	0	7.570	7.470	7.570	-	-	0	0	-	2.739	2.703	2.739	-	-	0	-	-0.13%
2012-09-19	0	7.580	7.510	7.580	7.470	7.600	60,000	452,840	7.5473	2.742	2.717	2.742	2.703	2.750	165,838	2.7306	0.40%
2012-09-18	0	7.550	7.450	7.550	7.500	7.550	6,000	45,200	7.5333	2.732	2.695	2.732	2.713	2.732	16,584	2.7256	0.67%
2012-09-17	0	7.500	7.460	7.500	-	-	1,720	12,814	7.4500	2.713	2.699	2.713	-	-	4,754	2.6954	-1.45%
2012-09-14	0	7.610	7.560	7.610	7.460	7.620	59,160	447,132	7.5580	2.753	2.735	2.753	2.699	2.757	163,516	2.7345	1.47%
2012-09-13	0	7.600	7.600	7.640	7.520	7.600	26,000	196,960	7.5754	2.713	2.713	2.728	2.685	2.713	72,821	2.7047	0.80%
2012-09-12	0	7.540	7.540	7.560	7.500	7.560	52,000	391,960	7.5377	2.692	2.692	2.699	2.678	2.699	145,642	2.6913	0.53%
2012-09-11	0	7.500	7.440	7.500	7.420	7.500	28,000	208,560	7.4486	2.678	2.656	2.678	2.649	2.678	78,423	2.6594	-0.27%
2012-09-10	0	7.520	7.410	7.520	7.520	7.520	5,000	37,600	7.5200	2.685	2.646	2.685	2.685	2.685	14,004	2.6849	0.53%
2012-09-07	0	7.480	7.400	7.490	7.380	7.500	158,354	1,175,179	7.4212	2.671	2.642	2.674	2.635	2.678	443,520	2.6497	1.36%
2012-09-06	0	7.380	7.300	7.390	7.280	7.380	30,000	218,820	7.2940	2.635	2.606	2.639	2.599	2.635	84,024	2.6042	1.37%
2012-09-05	0	7.280	7.200	7.290	7.200	7.280	8,000	57,760	7.2200	2.599	2.571	2.603	2.571	2.599	22,407	2.5778	-0.27%
2012-09-04	0	7.300	7.260	7.370	7.300	7.330	8,000	58,460	7.3075	2.606	2.592	2.631	2.606	2.617	22,407	2.6091	-0.68%
2012-09-03	0	7.350	7.350	7.380	-	-	0	0	-	2.624	2.624	2.635	-	-	0	-	0.00%
2012-08-31	0	7.350	7.300	7.350	-	-	0	0	-	2.624	2.606	2.624	-	-	0	-	0.00%
2012-08-30	0	7.350	7.300	7.350	-	-	0	0	-	2.624	2.606	2.624	-	-	0	-	-0.41%
2012-08-29	0	7.380	7.310	7.400	7.380	7.380	2,000	14,760	7.3800	2.635	2.610	2.642	2.635	2.635	5,602	2.6349	0.41%
2012-08-28	0	7.350	7.350	7.390	7.300	7.300	12,000	87,600	7.3000	2.624	2.624	2.639	2.606	2.606	33,610	2.6064	0.00%
2012-08-27	0	7.350	7.270	7.410	-	-	0	0	-	2.624	2.596	2.646	-	-	0	-	0.00%
2012-08-24	0	7.350	7.240	7.350	7.300	7.350	50,000	365,600	7.3120	2.624	2.585	2.624	2.606	2.624	140,041	2.6107	-0.81%
2012-08-23	0	7.410	7.380	7.410	7.380	7.420	24,000	177,280	7.3867	2.646	2.635	2.646	2.635	2.649	67,220	2.6373	-0.13%
2012-08-22	0	7.420	7.340	7.420	7.430	7.490	6,000	44,700	7.4500	2.649	2.621	2.649	2.653	2.674	16,805	2.6599	0.00%
2012-08-21	0	7.420	7.420	7.430	7.420	7.420	174,000	1,291,080	7.4200	2.649	2.649	2.653	2.649	2.649	487,342	2.6492	0.27%
2012-08-20	0	7.400	7.340	7.420	-	-	0	0	-	2.642	2.621	2.649	-	-	0	-	0.00%
2012-08-17	0	7.400	7.320	7.400	7.360	7.410	44,000	324,660	7.3786	2.642	2.614	2.642	2.628	2.646	123,236	2.6345	-0.67%
2012-08-16	0	7.450	7.330	7.450	7.450	7.450	8,000	59,600	7.4500	2.660	2.617	2.660	2.660	2.660	22,407	2.6599	0.00%
2012-08-15	0	7.450	7.350	7.450	7.400	7.450	4,000	29,700	7.4250	2.660	2.624	2.660	2.642	2.660	11,203	2.6510	0.00%
2012-08-14	0	7.450	7.370	7.450	7.450	7.450	2,000	14,900	7.4500	2.660	2.631	2.660	2.660	2.660	5,602	2.6599	0.68%
2012-08-13	0	7.400	7.400	7.430	7.400	7.450	52,000	385,480	7.4131	2.642	2.642	2.653	2.642	2.660	145,642	2.6468	-0.67%
2012-08-10	0	7.450	7.410	7.450	7.390	7.450	4,000	29,680	7.4200	2.660	2.646	2.660	2.639	2.660	11,203	2.6492	0.00%
2012-08-09	0	7.450	7.400	7.480	7.400	7.500	108,000	802,460	7.4302	2.660	2.642	2.671	2.642	2.678	302,488	2.6529	-2.99%
2012-08-08	0	7.680	7.510	7.690	7.680	7.700	6,000	46,160	7.6933	2.742	2.681	2.746	2.742	2.749	16,805	2.7468	0.39%
2012-08-07	0	7.650	7.530	7.660	7.650	7.660	26,000	198,940	7.6515	2.731	2.689	2.735	2.731	2.735	72,821	2.7319	-0.39%
2012-08-06	0	7.680	7.660	7.680	7.670	7.700	152,000	1,169,840	7.6963	2.742	2.735	2.742	2.738	2.749	425,724	2.7479	3.09%
2012-08-03	0	7.450	7.400	7.600	7.400	7.450	4,000	29,700	7.4250	2.660	2.642	2.713	2.642	2.660	11,203	2.6510	-0.67%
2012-08-02	0	7.500	7.400	7.590	7.400	7.500	12,000	89,000	7.4167	2.678	2.642	2.710	2.642	2.678	33,610	2.6480	0.00%
2012-08-01	0	7.500	7.450	7.590	7.500	7.550	9,000	67,500	7.5000	2.678	2.660	2.710	2.678	2.696	25,207	2.6778	-0.27%
2012-07-31	0	7.520	7.380	7.590	7.390	7.520	32,000	238,740	7.4606	2.685	2.635	2.710	2.639	2.685	89,626	2.6637	0.27%
2012-07-30	0	7.500	7.370	7.500	7.500	7.500	15,280	114,344	7.4832	2.678	2.631	2.678	2.678	2.678	42,796	2.6718	0.81%
2012-07-27	0	7.440	7.380	7.440	7.440	7.440	10,000	74,400	7.4400	2.656	2.635	2.656	2.656	2.656	28,008	2.6564	0.13%
2012-07-26	0	7.430	7.230	7.430	-	-	0	0	-	2.653	2.581	2.653	-	-	0	-	0.00%
2012-07-25	0	7.430	7.250	7.430	-	-	0	0	-	2.653	2.589	2.653	-	-	0	-	-0.27%
2012-07-24	0	7.450	7.300	7.450	7.300	7.450	6,000	44,100	7.3500	2.660	2.606	2.660	2.606	2.660	16,805	2.6242	-0.67%
2012-07-23	0	7.500	7.350	7.500	7.500	7.500	6,000	45,000	7.5000	2.678	2.624	2.678	2.678	2.678	16,805	2.6778	-0.66%
2012-07-20	0	7.550	7.350	7.600	7.550	7.550	2,000	15,100	7.5500	2.696	2.624	2.713	2.696	2.696	5,602	2.6956	0.67%
2012-07-19	0	7.500	7.400	7.600	7.500	7.500	8,000	60,000	7.5000	2.678	2.642	2.713	2.678	2.678	22,407	2.6778	0.67%
2012-07-18	0	7.450	7.350	7.540	-	-	0	0	-	2.660	2.624	2.692	-	-	0	-	0.00%
2012-07-17	0	7.450	7.420	7.500	7.400	7.500	79,972	593,928	7.4267	2.660	2.649	2.678	2.642	2.678	223,987	2.6516	0.81%
2012-07-16	0	7.390	7.340	7.390	7.330	7.390	10,000	73,420	7.3420	2.639	2.621	2.639	2.617	2.639	28,008	2.6214	-0.14%
2012-07-13	0	7.400	7.320	7.400	7.400	7.450	6,000	44,600	7.4333	2.642	2.614	2.642	2.642	2.660	16,805	2.6540	0.54%
2012-07-12	0	7.360	7.300	7.360	7.300	7.380	36,000	263,440	7.3178	2.628	2.606	2.628	2.606	2.635	100,829	2.6127	0.82%
2012-07-11	0	7.300	7.300	7.340	7.300	7.300	10,000	73,000	7.3000	2.606	2.606	2.621	2.606	2.606	28,008	2.6064	0.69%
2012-07-10	0	7.250	7.090	7.290	-	-	0	0	-	2.589	2.531	2.603	-	-	0	-	0.00%
2012-07-09	0	7.250	7.140	7.250	7.250	7.260	86,000	623,580	7.2509	2.589	2.549	2.589	2.589	2.592	240,870	2.5889	-0.68%
2012-07-06	0	7.300	7.270	7.320	7.120	7.300	36,000	257,980	7.1661	2.606	2.596	2.614	2.542	2.606	100,829	2.5586	1.67%
2012-07-05	0	7.180	7.120	7.310	-	-	0	0	-	2.564	2.542	2.610	-	-	0	-	0.00%
2012-07-04	0	7.180	7.110	7.180	7.140	7.180	22,000	157,560	7.1618	2.564	2.539	2.564	2.549	2.564	61,618	2.5570	0.00%
2012-07-03	0	7.180	7.150	7.180	7.120	7.180	42,000	300,420	7.1529	2.564	2.553	2.564	2.542	2.564	117,634	2.5538	0.42%
2012-06-29	0	7.150	7.050	7.190	7.100	7.150	28,860	206,080	7.1407	2.553	2.517	2.567	2.535	2.553	80,831	2.5495	1.42%
2012-06-28	0	7.050	7.010	7.050	7.050	7.050	18,000	126,900	7.0500	2.517	2.503	2.517	2.517	2.517	50,415	2.5171	0.86%
2012-06-27	0	6.990	6.980	6.990	6.990	6.990	12,000	83,880	6.9900	2.496	2.492	2.496	2.496	2.496	33,610	2.4957	0.14%
2012-06-26	0	6.980	6.950	6.980	6.950	6.980	22,000	153,020	6.9555	2.492	2.481	2.492	2.481	2.492	61,618	2.4834	-0.29%
2012-06-25	0	7.000	6.980	7.000	6.980	7.050	26,000	182,560	7.0215	2.499	2.492	2.499	2.492	2.517	72,821	2.5070	-1.41%
2012-06-22	0	7.100	6.990	7.150	-	-	0	0	-	2.535	2.496	2.553	-	-	0	-	0.00%
2012-06-21	0	7.100	6.930	7.160	-	-	0	0	-	2.535	2.474	2.556	-	-	0	-	0.00%
2012-06-20	0	7.100	7.050	7.150	7.100	7.150	10,000	71,300	7.1300	2.535	2.517	2.553	2.535	2.553	28,008	2.5457	0.71%
2012-06-19	0	7.050	7.000	7.050	6.960	7.050	16,000	111,960	6.9975	2.517	2.499	2.517	2.485	2.517	44,813	2.4984	0.00%
2012-06-18	0	7.050	7.040	7.080	6.990	7.070	74,400	523,048	7.0302	2.517	2.514	2.528	2.496	2.524	208,381	2.5101	1.88%
2012-06-15	0	6.920	6.920	6.990	6.890	6.930	88,000	609,260	6.9234	2.471	2.471	2.496	2.460	2.474	246,472	2.4719	0.00%
2012-06-14	0	6.920	6.910	6.950	6.910	6.960	116,000	803,640	6.9279	2.471	2.467	2.481	2.467	2.485	324,894	2.4735	0.00%
2012-06-13	0	6.920	6.890	6.920	6.920	6.920	18,000	124,560	6.9200	2.471	2.460	2.471	2.471	2.471	50,415	2.4707	1.02%
2012-06-12	0	6.850	6.850	6.890	6.850	6.850	4,000	27,400	6.8500	2.446	2.446	2.460	2.446	2.446	11,203	2.4457	0.00%
2012-06-11	0	6.850	6.850	6.920	6.850	6.900	58,737	404,146	6.8806	2.446	2.446	2.471	2.446	2.464	164,511	2.4566	0.44%
2012-06-08	0	6.820	6.820	6.870	6.710	6.820	68,000	460,780	6.7762	2.435	2.435	2.453	2.396	2.435	190,455	2.4194	-0.87%
2012-06-07	0	6.880	6.850	6.880	6.850	6.880	38,000	260,500	6.8553	2.456	2.446	2.456	2.446	2.456	106,431	2.4476	0.73%
2012-06-06	0	6.830	6.800	6.850	6.750	6.850	52,000	353,780	6.8035	2.439	2.428	2.446	2.410	2.446	145,642	2.4291	1.64%
2012-06-05	0	6.720	6.720	6.770	6.650	6.720	50,728	338,343	6.6697	2.399	2.399	2.417	2.374	2.399	142,080	2.3814	1.51%
2012-06-04	0	6.620	6.580	6.700	6.510	6.800	119,150	789,640	6.6273	2.364	2.349	2.392	2.324	2.428	333,717	2.3662	-2.65%
2012-06-01	0	6.800	6.800	6.880	6.700	6.900	112,330	770,281	6.8573	2.428	2.428	2.456	2.392	2.464	314,615	2.4483	1.49%
2012-05-31	0	6.700	6.700	6.790	6.700	7.290	1,324,002	9,058,264	6.8416	2.392	2.392	2.424	2.392	2.603	3,708,284	2.4427	-6.03%
2012-05-30	0	7.130	7.120	7.140	7.120	7.210	82,000	585,480	7.1400	2.546	2.542	2.549	2.542	2.574	229,667	2.5493	-0.83%
2012-05-29	0	7.190	7.140	7.240	7.070	7.240	195,717	1,397,550	7.1407	2.567	2.549	2.585	2.524	2.585	548,167	2.5495	-0.14%
2012-05-28	0	7.200	7.200	7.300	7.200	7.350	94,481	690,363	7.3069	2.571	2.571	2.606	2.571	2.624	264,624	2.6088	-2.31%
2012-05-25	0	7.370	7.330	7.380	7.330	7.440	62,001	457,367	7.3768	2.631	2.617	2.635	2.617	2.656	173,653	2.6338	-0.41%
2012-05-24	0	7.400	7.350	7.420	7.210	7.400	40,003	294,962	7.3735	2.642	2.624	2.649	2.574	2.642	112,041	2.6326	0.00%
2012-05-23	0	7.400	7.400	7.490	7.400	7.400	22,001	162,807	7.4000	2.642	2.642	2.674	2.642	2.642	61,621	2.6421	-3.77%
2012-05-22	0	7.690	7.500	7.690	7.700	7.700	2,001	15,407	7.6997	2.746	2.678	2.746	2.749	2.749	5,604	2.7491	1.85%
2012-05-21	0	7.550	7.550	7.750	-	-	1	7	7.0000	2.696	2.696	2.767	-	-	3	2.4993	1.34%
2012-05-18	0	7.450	7.400	7.550	7.400	7.600	55,435	415,629	7.4976	2.660	2.642	2.696	2.642	2.713	155,263	2.6769	-4.36%
2012-05-17	0	7.790	7.600	7.790	7.700	7.900	64,000	499,660	7.8072	2.781	2.713	2.781	2.749	2.821	179,252	2.7875	-2.14%
2012-05-16	0	7.960	7.600	8.000	7.600	7.960	6,000	46,320	7.7200	2.842	2.713	2.856	2.713	2.842	16,805	2.7563	-0.75%
2012-05-15	0	8.020	7.760	8.060	8.020	8.020	2,041	16,356	8.0137	2.863	2.771	2.878	2.863	2.863	5,716	2.8612	0.75%
2012-05-14	0	8.140	7.950	8.140	-	-	0	0	-	2.842	2.776	2.842	-	-	0	-	-0.37%
2012-05-11	0	8.170	7.990	8.170	-	-	0	0	-	2.853	2.790	2.853	-	-	0	-	-0.24%
2012-05-10	0	8.190	7.990	8.190	-	-	0	0	-	2.859	2.790	2.859	-	-	0	-	-0.12%
2012-05-09	0	8.200	7.910	8.250	-	-	2	16	8.0000	2.863	2.762	2.880	-	-	6	2.7932	0.00%
2012-05-08	0	8.200	8.020	8.230	8.020	8.020	4,000	32,080	8.0200	2.863	2.800	2.873	2.800	2.800	11,457	2.8001	0.00%
2012-05-07	0	8.200	8.020	8.200	8.040	8.200	66,000	534,020	8.0912	2.863	2.800	2.863	2.807	2.863	189,034	2.8250	0.86%
2012-05-04	0	8.130	7.990	8.130	-	-	0	0	-	2.839	2.790	2.839	-	-	0	-	0.00%
2012-05-03	0	8.130	8.050	8.130	8.110	8.130	10,002	81,236	8.1220	2.839	2.811	2.839	2.832	2.839	28,647	2.8357	0.00%
2012-05-02	0	8.130	8.100	8.130	8.100	8.130	59,685	484,639	8.1199	2.839	2.828	2.839	2.828	2.839	170,947	2.8350	0.37%
2012-04-30	0	8.100	8.020	8.100	8.100	8.100	4,000	32,400	8.1000	2.828	2.800	2.828	2.828	2.828	11,457	2.8281	1.50%
2012-04-27	0	7.980	7.950	8.000	7.980	8.000	12,030	96,160	7.9933	2.786	2.776	2.793	2.786	2.793	34,456	2.7908	-0.25%
2012-04-26	0	8.000	8.000	8.050	7.850	8.000	11,240	88,772	7.8979	2.793	2.793	2.811	2.741	2.793	32,193	2.7575	-0.50%
2012-04-25	0	8.040	7.900	8.040	-	-	0	0	-	2.807	2.758	2.807	-	-	0	-	0.00%
2012-04-24	0	8.040	8.000	8.060	8.040	8.060	43,228	348,304	8.0574	2.807	2.793	2.814	2.807	2.814	123,811	2.8132	-0.25%
2012-04-23	0	8.060	7.900	8.060	8.060	8.060	2,004	16,147	8.0574	2.814	2.758	2.814	2.814	2.814	5,740	2.8132	0.75%
2012-04-20	0	8.000	7.970	8.080	8.000	8.000	70,005	560,039	8.0000	2.793	2.783	2.821	2.793	2.793	200,505	2.7931	-0.74%
2012-04-19	0	8.060	8.060	8.100	8.020	8.020	12,005	96,280	8.0200	2.814	2.814	2.828	2.800	2.800	34,384	2.8001	0.00%
2012-04-18	0	8.060	8.000	8.060	7.920	8.060	18,257	145,929	7.9930	2.814	2.793	2.814	2.765	2.814	52,291	2.7907	0.75%
2012-04-17	0	8.000	7.900	8.070	7.940	8.070	20,007	160,397	8.0170	2.793	2.758	2.818	2.772	2.818	57,303	2.7991	0.76%
2012-04-16	0	7.940	7.850	7.940	-	-	0	0	-	2.772	2.741	2.772	-	-	0	-	-0.13%
2012-04-13	0	7.950	7.890	7.950	7.830	7.950	96,000	755,380	7.8685	2.776	2.755	2.776	2.734	2.776	274,958	2.7473	-0.63%
2012-04-12	0	8.000	7.900	8.000	7.940	8.000	58,000	462,000	7.9655	2.793	2.758	2.793	2.772	2.793	166,121	2.7811	-0.62%
2012-04-11	0	8.050	7.900	8.050	-	-	0	0	-	2.811	2.758	2.811	-	-	0	-	-0.37%
2012-04-10	0	8.080	7.890	8.080	8.080	8.080	10,001	80,808	8.0800	2.821	2.755	2.821	2.821	2.821	28,644	2.8211	-0.12%
2012-04-05	0	8.090	7.970	8.090	8.090	8.090	20,007	161,856	8.0900	2.825	2.783	2.825	2.825	2.825	57,303	2.8246	0.50%
2012-04-03	0	8.050	8.050	8.060	7.850	8.100	28,200	225,560	7.9986	2.811	2.811	2.814	2.741	2.828	80,769	2.7927	0.75%
2012-04-02	0	7.990	7.910	8.060	-	-	0	0	-	2.790	2.762	2.814	-	-	0	-	0.00%
2012-03-30	0	7.990	7.870	8.000	7.920	7.990	46,020	366,760	7.9696	2.790	2.748	2.793	2.765	2.790	131,808	2.7825	0.50%
2012-03-29	0	7.950	7.890	7.950	7.900	7.990	36,000	285,080	7.9189	2.776	2.755	2.776	2.758	2.790	103,109	2.7648	-0.50%
2012-03-28	0	7.990	7.910	7.990	-	-	0	0	-	2.790	2.762	2.790	-	-	0	-	-0.62%
2012-03-27	0	8.040	7.910	8.040	8.050	8.050	4,000	32,200	8.0500	2.807	2.762	2.807	2.811	2.811	11,457	2.8106	0.50%
2012-03-26	0	8.000	7.910	8.000	7.990	8.000	16,000	127,940	7.9963	2.793	2.762	2.793	2.790	2.793	45,826	2.7918	0.50%
2012-03-23	0	7.960	7.910	8.000	7.960	8.000	7,772	61,980	7.9748	2.779	2.762	2.793	2.779	2.793	22,260	2.7843	0.13%
2012-03-22	0	7.950	7.940	8.040	7.940	8.040	20,000	159,740	7.9870	2.776	2.772	2.807	2.772	2.807	57,283	2.7886	-0.50%
2012-03-21	0	7.990	7.910	7.990	7.990	8.000	18,000	143,980	7.9989	2.790	2.762	2.790	2.790	2.793	51,555	2.7928	-0.13%
2012-03-20	0	8.000	7.950	8.000	8.000	8.050	18,000	144,400	8.0222	2.793	2.776	2.793	2.793	2.811	51,555	2.8009	0.00%
2012-03-19	0	8.000	7.960	8.150	8.000	8.150	56,000	450,540	8.0454	2.793	2.779	2.846	2.793	2.846	160,392	2.8090	-0.99%
2012-03-16	0	8.080	8.050	8.140	8.080	8.140	60,000	486,820	8.1137	2.821	2.811	2.842	2.821	2.842	171,849	2.8328	-1.22%
2012-03-15	0	8.180	8.140	8.180	8.180	8.290	66,000	543,240	8.2309	2.856	2.842	2.856	2.856	2.894	189,034	2.8738	-0.97%
2012-03-14	0	8.260	8.230	8.260	8.260	8.300	150,000	1,242,600	8.2840	2.884	2.873	2.884	2.884	2.898	429,622	2.8923	-0.48%
2012-03-13	0	8.300	8.290	8.330	8.290	8.330	67,780	562,949	8.3055	2.898	2.894	2.908	2.894	2.908	194,132	2.8998	-0.36%
2012-03-12	0	8.330	8.250	8.360	8.270	8.330	94,000	779,540	8.2930	2.908	2.880	2.919	2.887	2.908	269,230	2.8954	-0.83%
2012-03-09	0	8.400	8.340	8.440	8.400	8.470	8,000	67,340	8.4175	2.933	2.912	2.947	2.933	2.957	22,913	2.9389	0.00%
2012-03-08	0	8.400	8.350	8.400	8.400	8.410	22,000	184,900	8.4045	2.933	2.915	2.933	2.933	2.936	63,011	2.9344	-1.06%
2012-03-07	0	8.490	8.330	8.500	8.280	8.490	20,000	167,800	8.3900	2.964	2.908	2.968	2.891	2.964	57,283	2.9293	0.24%
2012-03-06	0	8.470	8.470	8.480	8.410	8.480	598,000	5,024,120	8.4015	2.957	2.957	2.961	2.936	2.961	1,712,761	2.9333	-1.05%
2012-03-05	0	8.560	8.500	8.570	8.560	8.580	48,000	411,520	8.5733	2.989	2.968	2.992	2.989	2.996	137,479	2.9933	-0.47%
2012-03-02	0	8.600	8.410	8.600	8.500	8.620	46,000	394,600	8.5783	3.003	2.936	3.003	2.968	3.010	131,751	2.9950	0.58%
2012-03-01	0	8.550	8.530	8.550	8.550	8.690	114,000	979,120	8.5888	2.985	2.978	2.985	2.985	3.034	326,513	2.9987	-1.16%
2012-02-29	0	8.650	8.600	8.660	8.600	8.700	68,640	594,252	8.6575	3.020	3.003	3.024	3.003	3.038	196,595	3.0227	0.00%
2012-02-28	0	8.650	8.500	8.650	8.600	8.650	30,000	258,200	8.6067	3.020	2.968	3.020	3.003	3.020	85,924	3.0050	1.05%
2012-02-27	0	8.560	-	8.700	8.560	8.870	60,000	523,200	8.7200	2.989	-	3.038	2.989	3.097	171,849	3.0445	0.00%
2012-02-24	0	8.560	8.420	8.560	-	-	0	0	-	2.989	2.940	2.989	-	-	0	-	0.00%
2012-02-23	0	8.560	8.410	8.600	8.560	8.560	12,000	102,720	8.5600	2.989	2.936	3.003	2.989	2.989	34,370	2.9887	0.00%
2012-02-22	0	8.560	8.450	8.560	8.580	8.580	12,000	102,960	8.5800	2.989	2.950	2.989	2.996	2.996	34,370	2.9957	-0.47%
2012-02-21	0	8.600	8.410	8.600	-	-	0	0	-	3.003	2.936	3.003	-	-	0	-	-0.12%
2012-02-20	0	8.610	8.500	8.620	8.530	8.620	96,580	830,167	8.5956	3.006	2.968	3.010	2.978	3.010	276,620	3.0011	1.29%
2012-02-17	0	8.500	8.370	8.500	8.500	8.540	48,000	408,520	8.5108	2.968	2.922	2.968	2.968	2.982	137,479	2.9715	1.80%
2012-02-16	0	8.350	8.350	8.420	8.350	8.420	86,000	723,020	8.4072	2.915	2.915	2.940	2.915	2.940	246,317	2.9353	-0.60%
2012-02-15	0	8.400	8.230	8.400	8.220	8.420	48,000	401,680	8.3683	2.933	2.873	2.933	2.870	2.940	137,479	2.9218	0.60%
2012-02-14	0	8.350	8.300	8.350	8.340	8.350	60,000	500,840	8.3473	2.915	2.898	2.915	2.912	2.915	171,849	2.9144	0.36%
2012-02-13	0	8.320	8.300	8.320	8.220	8.320	46,000	382,080	8.3061	2.905	2.898	2.905	2.870	2.905	131,751	2.9000	0.85%
2012-02-10	0	8.250	8.210	8.280	8.210	8.300	83,500	689,010	8.2516	2.880	2.866	2.891	2.866	2.898	239,156	2.8810	0.24%
2012-02-09	0	8.230	8.110	8.230	8.100	8.300	62,000	508,880	8.2077	2.873	2.832	2.873	2.828	2.898	177,577	2.8657	1.60%
2012-02-08	0	8.100	8.050	8.100	7.950	8.100	94,000	750,220	7.9811	2.828	2.811	2.828	2.776	2.828	269,230	2.7865	2.14%
2012-02-07	0	7.930	7.910	7.930	7.930	7.950	92,000	729,600	7.9304	2.769	2.762	2.769	2.769	2.776	263,502	2.7689	0.13%
2012-02-06	0	7.920	7.840	7.920	7.820	7.960	70,660	557,555	7.8907	2.765	2.737	2.765	2.730	2.779	202,381	2.7550	1.80%
2012-02-03	0	7.780	7.780	7.830	7.780	7.780	50,000	389,000	7.7800	2.716	2.716	2.734	2.716	2.716	143,207	2.7163	-0.26%
2012-02-02	0	7.800	7.800	7.850	7.790	7.800	72,000	561,540	7.7992	2.723	2.723	2.741	2.720	2.723	206,219	2.7230	0.91%
2012-02-01	0	7.730	7.700	7.750	7.570	7.790	48,580	374,190	7.7026	2.699	2.688	2.706	2.643	2.720	139,140	2.6893	0.26%
2012-01-31	0	7.710	7.660	7.790	7.630	7.710	202,000	1,556,940	7.7076	2.692	2.674	2.720	2.664	2.692	578,558	2.6911	0.00%
2012-01-30	0	7.710	7.690	7.790	7.660	7.710	60,000	462,080	7.7013	2.692	2.685	2.720	2.674	2.692	171,849	2.6889	-1.15%
2012-01-27	0	7.800	7.750	7.940	7.800	7.800	10,000	78,000	7.8000	2.723	2.706	2.772	2.723	2.723	28,641	2.7233	0.00%
2012-01-26	0	7.800	7.800	7.950	7.730	7.850	18,000	140,360	7.7978	2.723	2.723	2.776	2.699	2.741	51,555	2.7225	0.65%
2012-01-20	0	7.750	7.710	7.790	7.710	7.790	75,980	589,186	7.7545	2.706	2.692	2.720	2.692	2.720	217,618	2.7074	-0.51%
2012-01-19	0	7.790	7.730	7.790	7.690	7.800	222,000	1,720,000	7.7477	2.720	2.699	2.720	2.685	2.723	635,841	2.7051	1.04%
2012-01-18	0	7.710	7.640	7.720	7.700	7.710	16,000	123,260	7.7038	2.692	2.667	2.695	2.688	2.692	45,826	2.6897	0.13%
2012-01-17	0	7.700	7.660	7.700	7.570	7.700	74,000	566,740	7.6586	2.688	2.674	2.688	2.643	2.688	211,947	2.6740	0.00%
2012-01-16	0	7.700	7.510	7.700	-	-	0	0	-	2.688	2.622	2.688	-	-	0	-	-0.26%
2012-01-13	0	7.720	7.620	7.720	7.630	7.740	52,000	399,540	7.6835	2.695	2.660	2.695	2.664	2.702	148,936	2.6826	-0.26%
2012-01-12	0	7.740	7.600	7.740	7.750	7.750	40,000	310,000	7.7500	2.702	2.653	2.702	2.706	2.706	114,566	2.7059	-0.13%
2012-01-11	0	7.750	7.680	7.760	7.750	7.750	20,000	155,000	7.7500	2.706	2.681	2.709	2.706	2.706	57,283	2.7059	0.91%
2012-01-10	0	7.680	7.650	7.700	7.680	7.680	8,000	61,440	7.6800	2.681	2.671	2.688	2.681	2.681	22,913	2.6814	0.00%
2012-01-09	0	7.680	7.670	7.700	7.670	7.680	18,000	138,120	7.6733	2.681	2.678	2.688	2.678	2.681	51,555	2.6791	-0.39%
2012-01-06	0	7.710	7.670	7.710	7.700	7.710	76,000	585,240	7.7005	2.692	2.678	2.692	2.688	2.692	217,675	2.6886	-0.39%
2012-01-05	0	7.740	7.500	7.900	7.650	7.740	36,000	277,580	7.7106	2.702	2.619	2.758	2.671	2.702	103,109	2.6921	0.52%
2012-01-04	0	7.700	7.640	7.710	7.690	7.710	46,000	354,060	7.6970	2.688	2.667	2.692	2.685	2.692	131,751	2.6873	0.26%
2012-01-03	0	7.680	7.680	7.730	7.530	7.750	70,000	539,000	7.7000	2.681	2.681	2.699	2.629	2.706	200,490	2.6884	-0.65%
2011-12-30	0	7.730	7.730	7.750	7.730	7.730	42,000	324,660	7.7300	2.699	2.699	2.706	2.699	2.699	120,294	2.6989	1.05%
2011-12-29	0	7.650	7.600	7.650	-	-	0	0	-	2.671	2.653	2.671	-	-	0	-	0.00%
2011-12-28	0	7.650	7.600	7.650	7.650	7.650	40,000	306,000	7.6500	2.671	2.653	2.671	2.671	2.671	114,566	2.6710	-1.16%
2011-12-23	0	7.740	7.680	7.780	-	-	0	0	-	2.702	2.681	2.716	-	-	0	-	0.00%
2011-12-22	0	7.740	7.660	7.740	7.680	7.760	24,000	184,640	7.6933	2.702	2.674	2.702	2.681	2.709	68,740	2.6861	1.04%
2011-12-21	0	7.660	7.660	7.800	7.660	7.660	24,000	183,840	7.6600	2.674	2.674	2.723	2.674	2.674	68,740	2.6744	0.00%
2011-12-20	0	7.660	7.660	7.770	7.660	7.660	36,000	275,760	7.6600	2.674	2.674	2.713	2.674	2.674	103,109	2.6744	-0.13%
2011-12-19	0	7.670	7.660	7.670	7.660	7.670	46,000	352,480	7.6626	2.678	2.674	2.678	2.674	2.678	131,751	2.6754	0.00%
2011-12-16	0	7.670	7.670	7.800	7.610	7.670	66,000	506,060	7.6676	2.678	2.678	2.723	2.657	2.678	189,034	2.6771	0.13%
2011-12-15	0	7.660	7.610	7.720	7.610	7.660	86,652	662,007	7.6398	2.674	2.657	2.695	2.657	2.674	248,184	2.6674	-1.79%
2011-12-14	0	7.800	7.660	7.900	7.660	7.800	46,000	353,820	7.6917	2.723	2.674	2.758	2.674	2.723	131,751	2.6855	-1.76%
2011-12-13	0	7.940	7.660	7.940	-	-	0	0	-	2.772	2.674	2.772	-	-	0	-	-0.13%
2011-12-12	0	7.950	7.750	7.950	7.750	7.970	56,000	444,560	7.9386	2.776	2.706	2.776	2.706	2.783	160,392	2.7717	0.13%
2011-12-09	0	7.940	7.670	7.940	7.660	7.990	32,000	249,840	7.8075	2.772	2.678	2.772	2.674	2.790	91,653	2.7259	1.79%
2011-12-08	0	7.800	7.600	7.800	7.600	7.800	112,000	853,180	7.6177	2.723	2.653	2.723	2.653	2.723	320,785	2.6597	1.04%
2011-12-07	0	7.720	7.620	7.720	7.720	7.720	2,000	15,440	7.7200	2.695	2.660	2.695	2.695	2.695	5,728	2.6954	2.52%
2011-12-06	0	7.530	7.530	7.600	7.480	7.600	148,000	1,111,840	7.5124	2.629	2.629	2.653	2.612	2.653	423,894	2.6229	-0.79%
2011-12-05	0	7.590	7.420	7.590	7.590	7.600	8,000	60,740	7.5925	2.650	2.591	2.650	2.650	2.653	22,913	2.6509	-0.13%
2011-12-02	0	7.600	7.600	7.730	-	-	0	0	-	2.653	2.653	2.699	-	-	0	-	0.93%
2011-12-01	0	7.530	7.530	7.650	7.450	7.510	6,000	44,820	7.4700	2.629	2.629	2.671	2.601	2.622	17,185	2.6081	1.07%
2011-11-30	0	7.450	7.450	-	7.450	7.500	42,000	313,000	7.4524	2.601	2.601	-	2.601	2.619	120,294	2.6020	0.00%
2011-11-29	0	7.450	7.460	-	-	-	0	0	-	2.601	2.605	-	-	-	0	-	0.00%
2011-11-28	0	7.450	7.450	7.500	7.450	7.450	42,000	312,900	7.4500	2.601	2.601	2.619	2.601	2.601	120,294	2.6011	0.00%
2011-11-25	0	7.450	7.250	-	-	-	0	0	-	2.601	2.531	-	-	-	0	-	0.00%
2011-11-24	0	7.450	7.460	7.550	-	-	150,000	1,117,500	7.4500	2.601	2.605	2.636	-	-	429,622	2.6011	0.00%
2011-11-23	0	7.450	7.450	7.510	7.370	7.510	80,000	598,720	7.4840	2.601	2.601	2.622	2.573	2.622	229,132	2.6130	-2.10%
2011-11-22	0	7.610	7.510	7.610	-	-	0	0	-	2.657	2.622	2.657	-	-	0	-	0.00%
2011-11-21	0	7.610	7.510	7.680	7.610	7.610	114,000	867,540	7.6100	2.657	2.622	2.681	2.657	2.657	326,513	2.6570	-0.13%
2011-11-18	0	7.620	7.620	7.700	7.610	7.610	200,000	1,522,000	7.6100	2.660	2.660	2.688	2.657	2.657	572,830	2.6570	-1.04%
2011-11-17	0	7.700	7.300	7.800	7.700	7.700	4,000	30,800	7.7000	2.688	2.549	2.723	2.688	2.688	11,457	2.6884	0.52%
2011-11-16	0	7.660	7.660	7.700	7.660	7.660	114,000	873,240	7.6600	2.674	2.674	2.688	2.674	2.674	326,513	2.6744	-0.13%
2011-11-15	0	7.670	7.670	7.700	7.660	7.660	100,000	766,000	7.6600	2.678	2.678	2.688	2.674	2.674	286,415	2.6744	-0.39%
2011-11-14	0	7.700	7.650	7.800	-	-	0	0	-	2.688	2.671	2.723	-	-	0	-	0.00%
2011-11-11	0	7.700	7.620	7.780	7.660	7.700	164,000	1,256,520	7.6617	2.688	2.660	2.716	2.674	2.688	469,720	2.6750	1.32%
2011-11-10	0	7.600	7.420	7.640	7.590	7.600	96,000	729,580	7.5998	2.653	2.591	2.667	2.650	2.653	274,958	2.6534	-0.78%
2011-11-09	0	7.660	7.670	7.680	7.620	7.670	18,000	137,640	7.6467	2.674	2.678	2.681	2.660	2.678	51,555	2.6698	0.52%
2011-11-08	0	7.620	7.550	7.620	7.500	7.620	26,000	196,740	7.5669	2.660	2.636	2.660	2.619	2.660	74,468	2.6419	1.33%
2011-11-07	0	7.520	7.450	7.600	-	-	0	0	-	2.626	2.601	2.653	-	-	0	-	0.00%
2011-11-04	0	7.520	7.520	7.700	-	-	0	0	-	2.626	2.626	2.688	-	-	0	-	0.94%
2011-11-03	0	7.450	7.360	7.450	7.380	7.450	70,000	519,100	7.4157	2.601	2.570	2.601	2.577	2.601	200,490	2.5892	1.36%
2011-11-02	0	7.350	7.350	7.450	7.350	7.350	20,000	147,000	7.3500	2.566	2.566	2.601	2.566	2.566	57,283	2.5662	0.00%
2011-11-01	0	7.350	7.350	7.500	7.350	7.350	6,000	44,100	7.3500	2.566	2.566	2.619	2.566	2.566	17,185	2.5662	-2.52%
2011-10-31	0	7.540	7.450	7.540	7.450	7.550	40,000	299,120	7.4780	2.633	2.601	2.633	2.601	2.636	114,566	2.6109	0.27%
2011-10-28	0	7.520	7.520	7.580	7.410	7.520	76,000	569,720	7.4963	2.626	2.626	2.647	2.587	2.626	217,675	2.6173	2.45%
2011-10-27	0	7.340	7.300	7.350	7.050	7.340	146,000	1,053,560	7.2162	2.563	2.549	2.566	2.461	2.563	418,166	2.5195	2.66%
2011-10-26	0	7.150	7.150	7.300	7.150	7.150	3,646	25,904	7.1048	2.496	2.496	2.549	2.496	2.496	10,443	2.4806	0.00%
2011-10-25	0	7.150	7.100	7.200	7.100	7.200	70,000	499,400	7.1343	2.496	2.479	2.514	2.479	2.514	200,490	2.4909	-0.56%
2011-10-24	0	7.190	7.110	7.190	7.050	7.190	104,000	743,700	7.1510	2.510	2.482	2.510	2.461	2.510	297,872	2.4967	2.71%
2011-10-21	0	7.000	6.800	7.000	-	-	0	0	-	2.444	2.374	2.444	-	-	0	-	0.00%
2011-10-20	0	7.000	6.850	7.100	-	-	0	0	-	2.444	2.392	2.479	-	-	0	-	0.00%
2011-10-19	0	7.000	6.800	7.100	7.000	7.000	2,000	14,000	7.0000	2.444	2.374	2.479	2.444	2.444	5,728	2.4440	0.00%
2011-10-18	0	7.000	6.800	7.000	7.030	7.030	4,000	28,120	7.0300	2.444	2.374	2.444	2.454	2.454	11,457	2.4545	-1.55%
2011-10-17	0	7.110	7.020	7.120	7.000	7.110	106,000	744,640	7.0249	2.482	2.451	2.486	2.444	2.482	303,600	2.4527	0.57%
2011-10-14	0	7.070	6.800	7.070	7.100	7.100	2,000	14,200	7.1000	2.468	2.374	2.468	2.479	2.479	5,728	2.4789	1.00%
2011-10-13	0	7.000	7.000	7.040	6.880	7.000	72,000	502,860	6.9842	2.444	2.444	2.458	2.402	2.444	206,219	2.4385	2.94%
2011-10-12	0	6.800	6.780	6.880	6.700	6.800	26,000	176,200	6.7769	2.374	2.367	2.402	2.339	2.374	74,468	2.3661	1.80%
2011-10-11	0	6.680	6.620	6.680	6.540	6.680	38,000	252,060	6.6332	2.332	2.311	2.332	2.283	2.332	108,838	2.3159	2.77%
2011-10-10	0	6.500	6.490	6.600	6.500	6.650	12,485	81,525	6.5298	2.269	2.266	2.304	2.269	2.322	35,759	2.2799	0.00%
2011-10-07	0	6.500	6.520	6.650	6.110	6.500	56,580	359,797	6.3591	2.269	2.276	2.322	2.133	2.269	162,054	2.2202	4.17%
2011-10-06	0	6.240	6.100	6.240	6.070	6.270	26,000	162,260	6.2408	2.179	2.130	2.179	2.119	2.189	74,468	2.1789	6.30%
2011-10-04	0	5.870	5.870	6.260	5.860	5.950	118,000	698,100	5.9161	2.049	2.049	2.186	2.046	2.077	337,970	2.0656	-3.14%
2011-10-03	0	6.060	6.060	6.200	6.050	6.250	112,000	679,980	6.0713	2.116	2.116	2.165	2.112	2.182	320,785	2.1197	-5.75%
2011-09-30	0	6.430	6.410	6.680	6.410	6.580	97,500	630,500	6.4667	2.245	2.238	2.332	2.238	2.297	279,255	2.2578	-2.58%
2011-09-28	0	6.600	6.600	6.750	6.600	6.750	168,000	1,117,200	6.6500	2.304	2.304	2.357	2.304	2.357	481,177	2.3218	-2.22%
2011-09-27	0	6.750	6.750	6.850	6.700	6.750	38,000	254,700	6.7026	2.357	2.357	2.392	2.339	2.357	108,838	2.3402	1.50%
2011-09-26	0	6.650	6.560	6.750	6.650	7.000	72,500	492,120	6.7879	2.322	2.290	2.357	2.322	2.444	207,651	2.3699	-5.67%
2011-09-23	0	7.050	7.010	7.100	7.000	7.070	56,000	394,400	7.0429	2.461	2.447	2.479	2.444	2.468	160,392	2.4590	-2.76%
2011-09-22	0	7.250	7.210	7.460	7.250	7.500	26,000	192,000	7.3846	2.531	2.517	2.605	2.531	2.619	74,468	2.5783	-7.05%
2011-09-21	0	7.800	7.610	7.970	-	-	0	0	-	2.723	2.657	2.783	-	-	0	-	0.00%
2011-09-20	0	7.800	7.720	7.830	7.700	7.830	60,000	463,380	7.7230	2.723	2.695	2.734	2.688	2.734	171,849	2.6964	0.00%
2011-09-19	0	7.800	7.800	8.000	7.800	8.000	42,000	330,400	7.8667	2.723	2.723	2.793	2.723	2.793	120,294	2.7466	-2.50%
2011-09-16	0	8.000	7.820	8.100	8.000	8.000	18,000	144,000	8.0000	2.793	2.730	2.828	2.793	2.793	51,555	2.7932	4.17%
2011-09-15	0	7.800	7.800	7.940	7.780	7.820	56,000	436,760	7.7993	2.681	2.681	2.730	2.675	2.688	162,898	2.6812	2.63%
2011-09-14	0	7.600	7.460	7.700	7.600	7.780	54,000	413,000	7.6481	2.613	2.565	2.647	2.613	2.675	157,081	2.6292	-2.31%
2011-09-12	0	7.780	7.760	8.000	7.780	8.000	76,000	600,340	7.8992	2.675	2.668	2.750	2.675	2.750	221,077	2.7155	-4.54%
2011-09-09	0	8.150	8.080	8.240	8.150	8.150	6,000	48,900	8.1500	2.802	2.778	2.833	2.802	2.802	17,453	2.8017	1.12%
2011-09-08	0	8.060	8.060	8.150	8.060	8.150	8,000	64,660	8.0825	2.771	2.771	2.802	2.771	2.802	23,271	2.7785	-1.10%
2011-09-07	0	8.150	8.100	8.190	8.100	8.150	44,000	357,820	8.1323	2.802	2.785	2.815	2.785	2.802	127,992	2.7957	0.74%
2011-09-06	0	8.090	8.000	8.090	7.950	8.090	358,000	2,864,220	8.0006	2.781	2.750	2.781	2.733	2.781	1,041,387	2.7504	-0.74%
2011-09-05	0	8.150	8.030	8.150	-	-	0	0	-	2.802	2.760	2.802	-	-	0	-	-1.33%
2011-09-02	0	8.260	8.120	8.260	-	-	0	0	-	2.840	2.791	2.840	-	-	0	-	-0.24%
2011-09-01	0	8.280	8.260	8.320	8.240	8.300	72,000	594,780	8.2608	2.846	2.840	2.860	2.833	2.853	209,441	2.8398	0.98%
2011-08-31	0	8.200	8.150	8.200	8.180	8.200	34,000	278,600	8.1941	2.819	2.802	2.819	2.812	2.819	98,903	2.8169	0.24%
2011-08-30	0	8.180	8.120	8.180	8.120	8.200	16,000	130,640	8.1650	2.812	2.791	2.812	2.791	2.819	46,542	2.8069	1.87%
2011-08-29	0	8.030	8.010	8.140	-	-	0	0	-	2.760	2.754	2.798	-	-	0	-	0.00%
2011-08-26	0	8.030	8.030	8.120	8.030	8.030	8,000	64,240	8.0300	2.760	2.760	2.791	2.760	2.760	23,271	2.7605	-0.86%
2011-08-25	0	8.100	8.100	8.120	8.100	8.110	29,611	239,815	8.0988	2.785	2.785	2.791	2.785	2.788	86,135	2.7842	-0.25%
2011-08-24	0	8.120	8.040	8.120	8.100	8.150	8,000	65,000	8.1250	2.791	2.764	2.791	2.785	2.802	23,271	2.7932	0.25%
2011-08-23	0	8.100	8.100	8.130	8.000	8.140	112,000	899,780	8.0338	2.785	2.785	2.795	2.750	2.798	325,797	2.7618	1.25%
2011-08-22	0	8.000	8.000	8.180	7.990	8.320	64,000	525,700	8.2141	2.750	2.750	2.812	2.747	2.860	186,170	2.8238	-4.31%
2011-08-19	0	8.360	8.350	8.360	8.360	8.400	40,000	335,200	8.3800	2.874	2.870	2.874	2.874	2.888	116,356	2.8808	-2.56%
2011-08-18	0	8.580	8.580	8.690	8.580	8.580	8,000	68,640	8.5800	2.950	2.950	2.987	2.950	2.950	23,271	2.9496	-0.69%
2011-08-17	0	8.640	8.510	8.650	8.600	8.650	100,000	862,560	8.6256	2.970	2.926	2.974	2.956	2.974	290,890	2.9652	-0.12%
2011-08-16	0	8.650	8.580	8.650	8.630	8.700	60,000	519,640	8.6607	2.974	2.950	2.974	2.967	2.991	174,534	2.9773	0.58%
2011-08-15	0	8.600	8.530	8.640	8.500	8.600	50,000	428,020	8.5604	2.956	2.932	2.970	2.922	2.956	145,445	2.9428	0.58%
2011-08-12	0	8.550	8.440	8.580	8.440	8.600	60,000	509,440	8.4907	2.939	2.901	2.950	2.901	2.956	174,534	2.9189	-0.58%
2011-08-11	0	8.600	8.580	8.740	8.580	8.750	42,000	366,080	8.7162	2.956	2.950	3.005	2.950	3.008	122,174	2.9964	-1.15%
2011-08-10	0	8.700	8.510	8.700	8.690	8.720	106,000	922,400	8.7019	2.991	2.926	2.991	2.987	2.998	308,344	2.9915	3.57%
2011-08-09	0	8.400	8.380	8.400	8.130	8.600	160,000	1,330,600	8.3163	2.888	2.881	2.888	2.795	2.956	465,424	2.8589	-2.89%
2011-08-08	0	8.650	8.600	8.780	8.400	8.990	170,000	1,468,720	8.6395	2.974	2.956	3.018	2.888	3.091	494,513	2.9700	-3.78%
2011-08-05	0	8.990	8.860	8.990	8.850	9.090	165,000	1,485,800	9.0048	3.091	3.046	3.091	3.042	3.125	479,969	3.0956	-1.21%
2011-08-04	0	9.100	9.080	9.150	9.000	9.190	131,000	1,191,700	9.0969	3.128	3.121	3.146	3.094	3.159	381,066	3.1273	0.55%
2011-08-03	0	9.050	9.010	9.050	9.050	9.060	30,000	271,700	9.0567	3.111	3.097	3.111	3.111	3.115	87,267	3.1134	-1.63%
2011-08-02	0	9.200	9.150	9.280	9.180	9.240	194,000	1,785,900	9.2057	3.163	3.146	3.190	3.156	3.176	564,327	3.1647	-0.43%
2011-08-01	0	9.240	9.160	9.240	9.130	9.260	142,000	1,306,220	9.1987	3.176	3.149	3.176	3.139	3.183	413,064	3.1623	1.54%
2011-07-29	0	9.100	9.100	9.180	8.990	9.180	34,000	308,420	9.0712	3.128	3.128	3.156	3.091	3.156	98,903	3.1184	0.89%
2011-07-28	0	9.020	8.980	9.100	9.020	9.020	22,000	198,200	9.0091	3.101	3.087	3.128	3.101	3.101	63,996	3.0971	0.00%
2011-07-27	0	9.020	9.020	9.090	8.920	9.090	66,220	595,418	8.9915	3.101	3.101	3.125	3.066	3.125	192,627	3.0910	1.12%
2011-07-26	0	8.920	8.920	9.100	-	-	0	0	-	3.066	3.066	3.128	-	-	0	-	0.00%
2011-07-25	0	8.920	8.900	9.100	8.920	8.930	8,000	71,400	8.9250	3.066	3.060	3.128	3.066	3.070	23,271	3.0682	-0.56%
2011-07-22	0	8.970	8.960	9.070	8.970	8.970	16,000	143,520	8.9700	3.084	3.080	3.118	3.084	3.084	46,542	3.0836	1.01%
2011-07-21	0	8.880	8.880	8.980	8.860	8.980	42,000	373,140	8.8843	3.053	3.053	3.087	3.046	3.087	122,174	3.0542	-0.67%
2011-07-20	0	8.940	8.960	9.000	8.920	9.000	58,000	518,760	8.9441	3.073	3.080	3.094	3.066	3.094	168,716	3.0747	0.00%
2011-07-19	0	8.940	8.920	9.000	8.900	9.000	20,000	178,920	8.9460	3.073	3.066	3.094	3.060	3.094	58,178	3.0754	-0.67%
2011-07-18	0	9.000	8.990	9.040	8.950	9.000	26,000	233,480	8.9800	3.094	3.091	3.108	3.077	3.094	75,631	3.0871	-1.10%
2011-07-15	0	9.100	9.010	9.100	9.020	9.100	20,000	181,200	9.0600	3.128	3.097	3.128	3.101	3.128	58,178	3.1146	0.00%
2011-07-14	0	9.100	9.000	9.100	9.010	9.100	20,000	181,100	9.0550	3.128	3.094	3.128	3.097	3.128	58,178	3.1129	1.00%
2011-07-13	0	9.010	9.010	9.080	9.000	9.080	20,000	180,220	9.0110	3.097	3.097	3.121	3.094	3.121	58,178	3.0977	0.33%
2011-07-12	0	8.980	8.970	8.980	8.900	9.150	56,000	506,740	9.0489	3.087	3.084	3.087	3.060	3.146	162,898	3.1108	-1.32%
2011-07-11	0	9.100	9.080	9.100	9.000	9.100	14,000	126,820	9.0586	3.128	3.121	3.128	3.094	3.128	40,725	3.1141	-1.09%
2011-07-08	0	9.200	9.170	9.200	9.200	9.200	36,000	331,200	9.2000	3.163	3.152	3.163	3.163	3.163	104,720	3.1627	0.55%
2011-07-07	0	9.150	9.090	9.200	9.150	9.180	32,000	293,180	9.1619	3.146	3.125	3.163	3.146	3.156	93,085	3.1496	-0.65%
2011-07-06	0	9.210	9.150	9.210	9.160	9.210	22,000	201,820	9.1736	3.166	3.146	3.166	3.149	3.166	63,996	3.1536	0.00%
2011-07-05	0	9.210	9.170	9.250	-	-	0	0	-	3.166	3.152	3.180	-	-	0	-	0.00%
2011-07-04	0	9.210	9.200	9.250	9.160	9.210	61,000	560,970	9.1962	3.166	3.163	3.180	3.149	3.166	177,443	3.1614	0.55%
2011-06-30	0	9.160	9.120	9.160	9.100	9.160	56,000	511,060	9.1261	3.149	3.135	3.149	3.128	3.149	162,898	3.1373	0.77%
2011-06-29	0	9.090	9.050	9.100	9.090	9.100	40,000	363,900	9.0975	3.125	3.111	3.128	3.125	3.128	116,356	3.1275	-0.11%
2011-06-28	0	9.100	9.030	9.100	-	-	0	0	-	3.128	3.104	3.128	-	-	0	-	0.00%
2011-06-27	0	9.100	9.050	9.150	9.000	9.200	52,000	474,100	9.1173	3.128	3.111	3.146	3.094	3.163	151,263	3.1343	0.22%
2011-06-24	0	9.080	9.080	9.140	9.080	9.100	74,006	673,374	9.0989	3.121	3.121	3.142	3.121	3.128	215,276	3.1280	0.55%
2011-06-23	0	9.030	9.020	9.030	9.000	9.100	54,580	494,791	9.0654	3.104	3.101	3.104	3.094	3.128	158,768	3.1164	-0.33%
2011-06-22	0	9.060	9.040	9.140	9.060	9.060	8,000	72,480	9.0600	3.115	3.108	3.142	3.115	3.115	23,271	3.1146	-0.66%
2011-06-21	0	9.120	9.060	9.120	9.100	9.120	32,000	291,440	9.1075	3.135	3.115	3.135	3.128	3.135	93,085	3.1309	1.56%
2011-06-20	0	8.980	8.980	9.140	8.980	9.120	44,000	398,280	9.0518	3.087	3.087	3.142	3.087	3.135	127,992	3.1118	-1.97%
2011-06-17	0	9.160	9.050	9.160	9.160	9.160	42,000	384,720	9.1600	3.149	3.111	3.149	3.149	3.149	122,174	3.1490	0.00%
2011-06-16	0	9.160	9.160	9.220	9.150	9.250	44,000	403,100	9.1614	3.149	3.149	3.170	3.146	3.180	127,992	3.1494	-0.76%
2011-06-15	0	9.230	9.230	9.300	9.230	9.250	38,000	351,340	9.2458	3.173	3.173	3.197	3.173	3.180	110,538	3.1784	-0.22%
2011-06-14	0	9.250	9.250	9.320	9.250	9.340	14,000	130,040	9.2886	3.180	3.180	3.204	3.180	3.211	40,725	3.1932	-0.32%
2011-06-13	0	9.280	9.270	9.320	9.210	9.300	12,000	111,180	9.2650	3.190	3.187	3.204	3.166	3.197	34,907	3.1851	-1.38%
2011-06-10	0	9.410	9.350	9.430	9.350	9.490	12,000	112,860	9.4050	3.235	3.214	3.242	3.214	3.262	34,907	3.2332	-0.84%
2011-06-09	0	9.490	9.330	9.500	9.330	9.490	52,000	488,380	9.3919	3.262	3.207	3.266	3.207	3.262	151,263	3.2287	0.32%
2011-06-08	0	9.460	9.440	9.450	9.450	9.690	46,000	437,140	9.5030	3.252	3.245	3.249	3.249	3.331	133,809	3.2669	-1.05%
2011-06-07	0	9.560	9.550	9.670	9.560	9.560	16,000	152,960	9.5600	3.286	3.283	3.324	3.286	3.286	46,542	3.2865	-1.24%
2011-06-03	0	9.680	9.630	9.700	9.630	9.730	112,000	1,085,480	9.6918	3.328	3.311	3.335	3.311	3.345	325,797	3.3318	0.83%
2011-06-02	0	9.600	9.530	9.600	9.600	9.600	20,000	192,000	9.6000	3.300	3.276	3.300	3.300	3.300	58,178	3.3002	-0.93%
2011-06-01	0	9.690	9.590	9.700	9.620	9.720	38,000	367,560	9.6726	3.331	3.297	3.335	3.307	3.341	110,538	3.3252	1.79%
2011-05-31	0	9.520	9.520	9.740	9.500	9.740	110,000	1,054,280	9.5844	3.273	3.273	3.348	3.266	3.348	319,979	3.2948	0.63%
2011-05-30	0	9.460	9.420	9.460	9.400	9.460	32,000	301,820	9.4319	3.252	3.238	3.252	3.231	3.252	93,085	3.2424	0.42%
2011-05-27	0	9.420	9.320	9.440	9.150	9.450	90,000	840,080	9.3342	3.238	3.204	3.245	3.146	3.249	261,801	3.2088	1.84%
2011-05-26	0	9.250	9.250	9.350	9.220	9.490	80,000	741,860	9.2733	3.180	3.180	3.214	3.170	3.262	232,712	3.1879	-0.54%
2011-05-25	0	9.300	9.220	9.490	9.210	9.330	232,000	2,149,820	9.2665	3.197	3.170	3.262	3.166	3.207	674,865	3.1856	-1.06%
2011-05-24	0	9.400	9.400	9.560	9.350	9.600	258,000	2,433,960	9.4340	3.231	3.231	3.286	3.214	3.300	750,497	3.2431	-1.98%
2011-05-23	0	9.590	9.590	9.730	9.590	9.900	316,000	3,074,380	9.7291	3.297	3.297	3.345	3.297	3.403	919,213	3.3446	-3.52%
2011-05-20	0	9.940	9.940	10.10	9.900	9.980	162,000	1,612,360	9.9528	3.417	3.417	3.472	3.403	3.431	471,242	3.4215	-1.58%
2011-05-19	0	10.10	10.00	10.10	10.00	10.36	406,000	4,092,960	10.081	3.472	3.438	3.472	3.438	3.561	1,181,014	3.4656	-2.70%
2011-05-18	0	10.38	10.38	10.48	10.38	10.48	66,000	690,160	10.457	3.568	3.568	3.603	3.568	3.603	191,987	3.5948	-1.70%
2011-05-17	0	10.56	10.54	10.58	10.56	10.62	102,000	1,080,360	10.592	3.630	3.623	3.637	3.630	3.651	296,708	3.6412	-2.04%
2011-05-16	0	10.78	10.68	10.78	10.60	10.78	14,000	149,840	10.703	3.706	3.671	3.706	3.644	3.706	40,725	3.6793	-0.92%
2011-05-13	0	10.88	10.66	10.90	10.70	10.88	10,000	107,960	10.796	3.740	3.665	3.747	3.678	3.740	29,089	3.7114	0.74%
2011-05-12	0	10.80	10.72	10.80	10.80	10.88	16,000	172,960	10.810	3.713	3.685	3.713	3.713	3.740	46,542	3.7162	-1.46%
2011-05-11	0	10.96	10.76	10.98	-	-	0	0	-	3.768	3.699	3.775	-	-	0	-	0.00%
2011-05-09	0	10.96	10.78	10.96	10.70	11.12	166,000	1,813,880	10.927	3.768	3.706	3.768	3.678	3.823	482,878	3.7564	1.29%
2011-05-06	0	10.82	10.80	10.90	10.82	10.90	50,000	543,800	10.876	3.720	3.713	3.747	3.720	3.747	145,445	3.7389	-0.73%
2011-05-05	0	10.90	10.82	10.90	10.82	10.92	28,000	304,680	10.881	3.747	3.720	3.747	3.720	3.754	81,449	3.7407	-0.55%
2011-05-04	0	10.96	10.86	10.96	10.60	11.04	86,000	938,800	10.916	3.768	3.733	3.768	3.644	3.795	250,166	3.7527	-0.72%
2011-05-03	0	11.04	10.90	11.04	10.84	11.10	104,580	1,152,669	11.022	3.795	3.747	3.795	3.726	3.816	304,213	3.7890	0.91%
2011-04-29	0	10.94	10.86	11.00	-	-	0	0	-	3.761	3.733	3.781	-	-	0	-	0.00%
2011-04-28	0	10.94	10.88	10.94	10.80	11.00	124,000	1,354,560	10.924	3.761	3.740	3.761	3.713	3.781	360,704	3.7553	-0.55%
2011-04-27	0	11.00	10.90	11.00	-	-	0	0	-	3.781	3.747	3.781	-	-	0	-	0.00%
2011-04-26	0	11.00	10.92	11.00	10.92	11.00	34,000	373,680	10.991	3.781	3.754	3.781	3.754	3.781	98,903	3.7783	-0.90%
2011-04-21	0	11.10	10.98	11.10	11.10	11.20	44,000	492,000	11.182	3.816	3.775	3.816	3.816	3.850	127,992	3.8440	-0.98%
2011-04-20	0	11.36	11.24	11.38	11.10	11.38	104,000	1,168,680	11.237	3.854	3.813	3.860	3.765	3.860	306,574	3.8121	2.53%
2011-04-19	0	11.08	11.00	11.08	10.96	11.14	74,000	814,920	11.012	3.759	3.732	3.759	3.718	3.779	218,139	3.7358	1.09%
2011-04-18	0	10.96	10.90	10.96	10.90	11.16	146,000	1,606,040	11.000	3.718	3.698	3.718	3.698	3.786	430,382	3.7317	-1.79%
2011-04-15	0	11.16	11.02	11.16	11.00	11.16	34,000	377,240	11.095	3.786	3.738	3.786	3.732	3.786	100,226	3.7639	0.90%
2011-04-14	0	11.06	11.00	11.06	11.02	11.20	48,000	533,360	11.112	3.752	3.732	3.752	3.738	3.799	141,496	3.7694	-0.36%
2011-04-13	0	11.10	11.06	11.10	11.10	11.20	21,000	234,100	11.148	3.765	3.752	3.765	3.765	3.799	61,904	3.7816	-1.60%
2011-04-12	0	11.28	11.06	11.28	11.06	11.28	110,000	1,224,680	11.133	3.827	3.752	3.827	3.752	3.827	324,261	3.7768	1.26%
2011-04-11	0	11.14	11.12	11.16	11.10	11.14	38,000	421,880	11.102	3.779	3.772	3.786	3.765	3.779	112,017	3.7662	0.36%
2011-04-08	0	11.10	11.00	11.10	11.00	11.18	78,000	864,600	11.085	3.765	3.732	3.765	3.732	3.793	229,930	3.7603	0.36%
2011-04-07	0	11.06	11.00	11.06	10.96	11.06	74,400	818,960	11.008	3.752	3.732	3.752	3.718	3.752	219,318	3.7341	0.55%
2011-04-06	0	11.00	11.00	11.06	11.00	11.16	110,000	1,217,800	11.071	3.732	3.732	3.752	3.732	3.786	324,261	3.7556	-0.54%
2011-04-04	0	11.06	10.86	11.06	10.72	11.06	91,320	992,723	10.871	3.752	3.684	3.752	3.637	3.752	269,195	3.6877	3.17%
2011-04-01	0	10.72	10.52	10.72	10.52	10.72	6,000	63,520	10.587	3.637	3.569	3.637	3.569	3.637	17,687	3.5913	2.10%
2011-03-31	0	10.50	10.48	10.78	10.48	10.76	98,000	1,036,320	10.575	3.562	3.555	3.657	3.555	3.650	288,887	3.5873	-0.19%
2011-03-30	0	10.52	10.42	10.52	10.40	10.52	98,000	1,024,960	10.459	3.569	3.535	3.569	3.528	3.569	288,887	3.5480	1.15%
2011-03-29	0	10.40	10.38	10.40	10.32	10.40	48,000	497,320	10.361	3.528	3.521	3.528	3.501	3.528	141,496	3.5147	0.00%
2011-03-28	0	10.40	10.36	10.40	10.38	10.44	74,000	769,400	10.397	3.528	3.514	3.528	3.521	3.542	218,139	3.5271	0.00%
2011-03-25	0	10.40	10.36	10.40	10.04	10.48	156,000	1,620,880	10.390	3.528	3.514	3.528	3.406	3.555	459,861	3.5247	0.19%
2011-03-24	0	10.38	10.32	10.38	10.38	10.40	8,000	83,080	10.385	3.521	3.501	3.521	3.521	3.528	23,583	3.5229	-0.19%
2011-03-23	0	10.40	10.30	10.40	10.30	10.40	26,000	269,000	10.346	3.528	3.494	3.528	3.494	3.528	76,643	3.5098	0.19%
2011-03-22	0	10.38	10.30	10.40	10.38	10.40	46,000	478,200	10.396	3.521	3.494	3.528	3.521	3.528	135,600	3.5265	0.78%
2011-03-21	0	10.30	10.28	10.40	10.30	10.42	94,000	970,920	10.329	3.494	3.487	3.528	3.494	3.535	277,096	3.5039	-0.96%
2011-03-18	0	10.40	10.38	10.50	10.38	10.64	150,000	1,573,440	10.490	3.528	3.521	3.562	3.521	3.609	442,174	3.5584	1.96%
2011-03-17	0	10.20	10.10	10.20	10.10	10.48	174,000	1,792,920	10.304	3.460	3.426	3.460	3.426	3.555	512,922	3.4955	-4.67%
2011-03-16	0	10.70	10.54	10.70	10.74	10.74	2,000	21,480	10.740	3.630	3.576	3.630	3.643	3.643	5,896	3.6434	0.19%
2011-03-15	0	10.68	10.56	10.70	10.50	11.00	103,000	1,095,900	10.640	3.623	3.582	3.630	3.562	3.732	303,626	3.6094	-2.55%
2011-03-14	0	10.96	10.90	10.96	10.96	11.00	26,000	285,360	10.975	3.718	3.698	3.718	3.718	3.732	76,643	3.7232	-1.08%
2011-03-11	0	11.08	10.82	11.08	10.80	11.10	188,000	2,062,280	10.970	3.759	3.671	3.759	3.664	3.765	554,191	3.7212	-0.36%
2011-03-10	0	11.12	11.10	11.16	11.10	11.12	72,000	799,280	11.101	3.772	3.765	3.786	3.765	3.772	212,243	3.7659	-0.18%
2011-03-09	0	11.14	11.14	11.18	11.12	11.14	44,000	490,120	11.139	3.779	3.779	3.793	3.772	3.779	129,704	3.7787	0.18%
2011-03-08	0	11.12	11.14	11.16	11.10	11.20	96,000	1,070,880	11.155	3.772	3.779	3.786	3.765	3.799	282,991	3.7841	-0.54%
2011-03-07	0	11.18	11.18	11.22	11.18	11.20	104,000	1,164,080	11.193	3.793	3.793	3.806	3.793	3.799	306,574	3.7971	-0.53%
2011-03-04	0	11.24	11.20	11.28	11.20	11.38	30,000	337,800	11.260	3.813	3.799	3.827	3.799	3.860	88,435	3.8198	0.72%
2011-03-03	0	11.16	11.16	11.22	11.14	11.20	186,000	2,079,480	11.180	3.786	3.786	3.806	3.779	3.799	548,295	3.7926	0.18%
2011-03-02	0	11.14	11.04	11.14	10.90	11.14	64,000	701,360	10.959	3.779	3.745	3.779	3.698	3.779	188,661	3.7176	0.36%
2011-03-01	0	11.10	11.10	11.16	10.96	11.10	102,000	1,127,960	11.058	3.765	3.765	3.786	3.718	3.765	300,678	3.7514	0.00%
2011-02-28	0	11.10	10.96	11.10	10.92	11.10	76,000	841,880	11.077	3.765	3.718	3.765	3.704	3.765	224,035	3.7578	0.36%
2011-02-25	0	11.06	11.02	11.08	11.06	11.10	44,200	490,232	11.091	3.752	3.738	3.759	3.752	3.765	130,294	3.7625	-0.18%
2011-02-24	0	11.08	11.06	11.14	11.08	11.20	56,000	622,120	11.109	3.759	3.752	3.779	3.759	3.799	165,078	3.7686	-2.12%
2011-02-23	0	11.32	11.22	11.38	11.20	11.32	166,000	1,866,480	11.244	3.840	3.806	3.860	3.799	3.840	489,339	3.8143	-0.70%
2011-02-22	0	11.40	11.16	11.40	11.14	11.68	234,000	2,651,040	11.329	3.867	3.786	3.867	3.779	3.962	689,791	3.8433	-2.23%
2011-02-21	0	11.66	11.56	11.66	11.56	11.70	154,000	1,788,760	11.615	3.955	3.922	3.955	3.922	3.969	453,965	3.9403	0.17%
2011-02-18	0	11.64	11.60	11.64	11.56	11.80	76,000	887,680	11.680	3.949	3.935	3.949	3.922	4.003	224,035	3.9622	0.00%
2011-02-17	0	11.64	11.50	11.64	11.58	11.66	86,000	998,240	11.607	3.949	3.901	3.949	3.928	3.955	253,513	3.9376	1.57%
2011-02-16	0	11.46	11.42	11.46	11.26	11.46	262,139	2,967,436	11.320	3.888	3.874	3.888	3.820	3.888	772,740	3.8401	2.14%
2011-02-15	0	11.22	11.22	11.36	11.16	11.34	150,000	1,669,800	11.132	3.806	3.806	3.854	3.786	3.847	442,174	3.7763	0.72%
2011-02-14	0	11.14	11.02	11.14	11.00	11.14	44,000	486,160	11.049	3.779	3.738	3.779	3.732	3.779	129,704	3.7482	2.96%
2011-02-11	0	10.82	10.80	10.94	10.80	11.00	94,000	1,022,240	10.875	3.671	3.664	3.711	3.664	3.732	277,096	3.6891	-3.05%
2011-02-10	0	11.16	11.10	11.18	11.16	11.30	66,000	741,480	11.235	3.786	3.765	3.793	3.786	3.833	194,556	3.8111	-2.11%
2011-02-09	0	11.40	11.22	11.40	11.28	11.80	144,000	1,659,080	11.521	3.867	3.806	3.867	3.827	4.003	424,487	3.9084	-2.73%
2011-02-08	0	11.72	11.54	11.72	11.68	11.76	80,000	937,800	11.723	3.976	3.915	3.976	3.962	3.989	235,826	3.9767	0.51%
2011-02-07	0	11.66	11.50	11.68	11.40	11.88	114,000	1,335,280	11.713	3.955	3.901	3.962	3.867	4.030	336,052	3.9734	-1.19%
2011-02-02	0	11.80	11.80	11.84	11.70	11.80	24,000	281,640	11.735	4.003	4.003	4.017	3.969	4.003	70,748	3.9809	0.00%
2011-02-01	0	11.80	11.72	11.80	11.72	11.82	90,000	1,060,440	11.783	4.003	3.976	4.003	3.976	4.010	265,304	3.9971	1.03%
2011-01-31	0	11.68	11.60	11.68	11.56	11.82	160,000	1,885,600	11.785	3.962	3.935	3.962	3.922	4.010	471,652	3.9979	-1.35%
2011-01-28	0	11.84	11.78	11.82	11.80	11.98	174,000	2,060,480	11.842	4.017	3.996	4.010	4.003	4.064	512,922	4.0171	-0.50%
2011-01-27	0	11.90	11.82	11.90	11.82	12.00	96,000	1,143,680	11.913	4.037	4.010	4.037	4.010	4.071	282,991	4.0414	0.00%
2011-01-26	0	11.90	11.82	11.90	11.70	12.10	312,000	3,680,240	11.796	4.037	4.010	4.037	3.969	4.105	919,721	4.0015	1.36%
2011-01-25	0	11.74	11.72	11.74	11.70	11.78	238,000	2,791,960	11.731	3.983	3.976	3.983	3.969	3.996	701,582	3.9795	1.21%
2011-01-24	0	11.60	11.60	11.66	11.44	11.76	314,000	3,627,400	11.552	3.935	3.935	3.955	3.881	3.989	925,617	3.9189	-1.53%
2011-01-21	0	11.78	11.74	11.78	11.70	11.90	192,000	2,266,840	11.806	3.996	3.983	3.996	3.969	4.037	565,982	4.0051	-0.51%
2011-01-20	0	11.84	11.78	11.84	11.76	11.90	240,000	2,840,000	11.833	4.017	3.996	4.017	3.989	4.037	707,478	4.0143	-0.84%
2011-01-19	0	11.94	11.90	11.94	11.78	11.98	130,000	1,549,400	11.918	4.050	4.037	4.050	3.996	4.064	383,217	4.0431	-0.17%
2011-01-18	0	11.96	11.90	11.98	11.94	11.98	167,240	1,999,655	11.957	4.057	4.037	4.064	4.050	4.064	492,994	4.0561	0.50%
2011-01-17	0	11.90	11.80	11.90	11.70	11.96	726,000	8,537,120	11.759	4.037	4.003	4.037	3.969	4.057	2,140,121	3.9891	0.17%
2011-01-14	0	11.88	11.72	11.88	11.58	11.90	220,000	2,588,880	11.768	4.030	3.976	4.030	3.928	4.037	648,522	3.9920	2.06%
2011-01-13	0	11.64	11.64	11.70	11.60	11.76	258,400	3,011,592	11.655	3.949	3.949	3.969	3.935	3.989	761,718	3.9537	-0.34%
2011-01-12	0	11.68	11.58	11.70	11.32	11.76	174,000	2,007,760	11.539	3.962	3.928	3.969	3.840	3.989	512,922	3.9144	-0.34%
2011-01-11	0	11.72	11.70	11.76	11.42	11.76	732,000	8,523,920	11.645	3.976	3.969	3.989	3.874	3.989	2,157,808	3.9503	3.72%
2011-01-10	0	11.30	11.30	11.32	11.20	11.30	126,000	1,413,640	11.219	3.833	3.833	3.840	3.799	3.833	371,426	3.8060	0.89%
2011-01-07	0	11.20	11.14	11.20	10.90	11.28	148,000	1,647,160	11.129	3.799	3.779	3.799	3.698	3.827	436,278	3.7755	1.45%
2011-01-06	0	11.04	11.00	11.10	11.00	11.48	124,000	1,384,960	11.169	3.745	3.732	3.765	3.732	3.894	365,530	3.7889	-1.08%
2011-01-05	0	11.16	11.16	11.28	10.80	11.34	617,300	6,864,874	11.121	3.786	3.786	3.827	3.664	3.847	1,819,693	3.7725	5.48%
2011-01-04	0	10.58	10.54	10.60	10.02	10.58	495,200	5,170,440	10.441	3.589	3.576	3.596	3.399	3.589	1,459,763	3.5420	5.80%
2011-01-03	0	10.00	10.00	10.10	9.750	10.08	270,000	2,696,100	9.9856	3.392	3.392	3.426	3.308	3.419	795,913	3.3874	1.01%
2010-12-31	0	9.900	9.940	9.980	9.780	9.980	32,000	313,760	9.8050	3.358	3.372	3.386	3.318	3.386	94,330	3.3262	1.23%
2010-12-30	0	9.780	9.700	9.780	9.660	9.780	68,000	658,560	9.6847	3.318	3.291	3.318	3.277	3.318	200,452	3.2854	-0.20%
2010-12-29	0	9.800	9.700	9.800	9.790	9.800	24,000	235,080	9.7950	3.324	3.291	3.324	3.321	3.324	70,748	3.3228	0.10%
2010-12-28	0	9.790	9.650	9.800	9.800	9.800	6,000	58,800	9.8000	3.321	3.274	3.324	3.324	3.324	17,687	3.3245	0.00%
2010-12-24	0	9.790	9.660	9.790	9.790	9.790	2,000	19,580	9.7900	3.321	3.277	3.321	3.321	3.321	5,896	3.3211	-0.10%
2010-12-23	0	9.800	9.650	9.870	9.740	9.890	14,000	136,960	9.7829	3.324	3.274	3.348	3.304	3.355	41,270	3.3187	0.00%
2010-12-22	0	9.800	9.800	9.850	9.700	9.870	116,000	1,135,280	9.7869	3.324	3.324	3.341	3.291	3.348	341,948	3.3200	0.51%
2010-12-21	0	9.750	9.710	9.790	9.630	9.750	16,000	155,760	9.7350	3.308	3.294	3.321	3.267	3.308	47,165	3.3024	1.14%
2010-12-20	0	9.640	9.620	9.700	9.600	9.760	52,000	502,580	9.6650	3.270	3.263	3.291	3.257	3.311	153,287	3.2787	-1.73%
2010-12-17	0	9.810	9.810	9.850	9.800	9.890	160,000	1,575,380	9.8461	3.328	3.328	3.341	3.324	3.355	471,652	3.3401	-1.01%
2010-12-16	0	9.910	9.900	10.00	9.910	10.08	812,000	8,083,140	9.9546	3.362	3.358	3.392	3.362	3.419	2,393,634	3.3769	-0.90%
2010-12-15	0	10.00	10.06	10.08	9.980	10.22	611,000	6,176,280	10.108	3.392	3.413	3.419	3.386	3.467	1,801,121	3.4291	-0.60%
2010-12-14	0	10.06	10.04	10.06	9.800	10.06	522,000	5,190,360	9.9432	3.413	3.406	3.413	3.324	3.413	1,538,765	3.3731	2.55%
2010-12-13	0	9.810	9.810	9.860	9.590	9.880	726,000	7,116,340	9.8021	3.328	3.328	3.345	3.253	3.352	2,140,121	3.3252	3.05%
2010-12-10	0	9.520	9.460	9.520	9.410	9.570	108,000	1,026,280	9.5026	3.229	3.209	3.229	3.192	3.246	318,365	3.2236	-0.21%
2010-12-09	0	9.540	9.470	9.540	9.500	9.590	88,000	840,500	9.5511	3.236	3.213	3.236	3.223	3.253	259,409	3.2401	0.85%
2010-12-08	0	9.460	9.450	9.480	9.450	9.570	37,280	353,712	9.4880	3.209	3.206	3.216	3.206	3.246	109,895	3.2186	0.53%
2010-12-07	0	9.410	9.410	9.500	9.410	9.460	40,000	377,720	9.4430	3.192	3.192	3.223	3.192	3.209	117,913	3.2034	-1.67%
2010-12-06	0	9.570	9.440	9.570	9.590	9.600	8,000	76,740	9.5925	3.246	3.202	3.246	3.253	3.257	23,583	3.2541	-0.21%
2010-12-03	0	9.590	9.500	9.590	9.500	9.620	98,000	938,180	9.5733	3.253	3.223	3.253	3.223	3.263	288,887	3.2476	1.05%
2010-12-02	0	9.490	9.480	9.500	9.430	9.550	122,000	1,159,500	9.5041	3.219	3.216	3.223	3.199	3.240	359,635	3.2241	0.00%
2010-12-01	0	9.490	9.420	9.490	9.420	9.550	42,000	397,240	9.4581	3.219	3.196	3.219	3.196	3.240	123,809	3.2085	0.21%
2010-11-30	0	9.470	9.460	9.480	9.380	9.480	26,000	245,040	9.4246	3.213	3.209	3.216	3.182	3.216	76,643	3.1971	-0.11%
2010-11-29	0	9.480	9.400	9.480	9.280	9.480	54,000	506,840	9.3859	3.216	3.189	3.216	3.148	3.216	159,183	3.1840	2.05%
2010-11-26	0	9.290	9.290	9.300	9.280	9.350	96,000	894,960	9.3225	3.151	3.151	3.155	3.148	3.172	282,991	3.1625	-1.17%
2010-11-25	0	9.400	9.370	9.400	9.400	9.410	22,000	206,860	9.4027	3.189	3.179	3.189	3.189	3.192	64,852	3.1897	0.11%
2010-11-24	0	9.390	9.330	9.450	-	-	0	0	-	3.185	3.165	3.206	-	-	0	-	0.00%
2010-11-23	0	9.390	9.210	9.390	9.330	9.600	190,000	1,801,320	9.4806	3.185	3.124	3.185	3.165	3.257	560,087	3.2161	-2.19%
2010-11-22	0	9.600	9.600	9.620	9.580	9.640	44,000	423,160	9.6173	3.257	3.257	3.263	3.250	3.270	129,704	3.2625	0.21%
2010-11-19	0	9.580	9.530	9.580	9.500	9.580	80,000	761,100	9.5138	3.250	3.233	3.250	3.223	3.250	235,826	3.2274	-0.21%
2010-11-18	0	9.600	9.550	9.630	9.450	9.620	144,000	1,375,200	9.5500	3.257	3.240	3.267	3.206	3.263	424,487	3.2397	3.11%
2010-11-17	0	9.310	9.250	9.310	9.200	9.470	228,000	2,153,840	9.4467	3.158	3.138	3.158	3.121	3.213	672,104	3.2046	-2.51%
2010-11-16	0	9.550	9.520	9.550	9.450	9.800	288,000	2,760,480	9.5850	3.240	3.229	3.240	3.206	3.324	848,974	3.2515	1.81%
2010-11-15	0	9.380	9.380	9.390	9.330	9.500	95,000	892,720	9.3971	3.182	3.182	3.185	3.165	3.223	280,043	3.1878	0.32%
2010-11-12	0	9.350	9.310	9.360	9.220	9.580	402,000	3,763,040	9.3608	3.172	3.158	3.175	3.128	3.250	1,185,026	3.1755	-2.09%
2010-11-11	0	9.550	9.530	9.550	9.540	9.660	154,000	1,477,460	9.5939	3.240	3.233	3.240	3.236	3.277	453,965	3.2546	0.74%
2010-11-10	0	9.480	9.480	9.550	9.450	9.570	146,000	1,387,220	9.5015	3.216	3.216	3.240	3.206	3.246	430,382	3.2232	0.32%
2010-11-09	0	9.450	9.450	9.500	9.420	9.500	82,000	777,300	9.4793	3.206	3.206	3.223	3.196	3.223	241,722	3.2157	-0.74%
2010-11-08	0	9.520	9.520	9.580	9.400	9.600	272,000	2,589,320	9.5196	3.229	3.229	3.250	3.189	3.257	801,808	3.2293	0.95%
2010-11-05	0	9.430	9.360	9.470	9.300	9.430	320,000	3,004,540	9.3892	3.199	3.175	3.213	3.155	3.199	943,304	3.1851	1.84%
2010-11-04	0	9.260	9.260	9.270	9.050	9.270	326,000	3,000,940	9.2053	3.141	3.141	3.145	3.070	3.145	960,991	3.1228	1.42%
2010-11-03	0	9.130	9.130	9.150	9.120	9.150	54,000	492,780	9.1256	3.097	3.097	3.104	3.094	3.104	159,183	3.0957	-0.54%
2010-11-02	0	9.180	9.120	9.180	9.120	9.180	22,000	201,100	9.1409	3.114	3.094	3.114	3.094	3.114	64,852	3.1009	0.00%
2010-11-01	0	9.180	9.130	9.180	9.100	9.180	98,000	896,560	9.1486	3.114	3.097	3.114	3.087	3.114	288,887	3.1035	1.32%
2010-10-29	0	9.060	9.010	9.060	9.000	9.060	112,000	1,010,700	9.0241	3.073	3.056	3.073	3.053	3.073	330,156	3.0613	-0.22%
2010-10-28	0	9.080	9.030	9.080	9.020	9.120	56,000	506,540	9.0454	3.080	3.063	3.080	3.060	3.094	165,078	3.0685	0.67%
2010-10-27	0	9.020	9.020	9.030	9.000	9.040	84,000	757,440	9.0171	3.060	3.060	3.063	3.053	3.067	247,617	3.0589	-0.22%
2010-10-26	0	9.040	9.030	9.060	9.040	9.100	40,000	362,860	9.0715	3.067	3.063	3.073	3.067	3.087	117,913	3.0774	-0.66%
2010-10-25	0	9.100	9.040	9.130	8.980	9.100	120,000	1,083,180	9.0265	3.087	3.067	3.097	3.046	3.087	353,739	3.0621	1.11%
2010-10-22	0	9.000	9.000	9.040	8.970	9.050	117,000	1,053,820	9.0070	3.053	3.053	3.067	3.043	3.070	344,896	3.0555	-0.66%
2010-10-21	0	9.060	9.020	9.100	9.000	9.060	96,000	866,860	9.0298	3.073	3.060	3.087	3.053	3.073	282,991	3.0632	0.67%
2010-10-20	0	9.000	9.000	9.040	8.980	9.090	352,000	3,167,480	8.9985	3.053	3.053	3.067	3.046	3.084	1,037,634	3.0526	-1.10%
2010-10-19	0	9.100	9.090	9.110	9.100	9.150	72,000	655,880	9.1094	3.087	3.084	3.090	3.087	3.104	212,243	3.0902	0.11%
2010-10-18	0	9.090	9.090	9.120	9.080	9.180	146,000	1,328,460	9.0990	3.084	3.084	3.094	3.080	3.114	430,382	3.0867	-0.76%
2010-10-15	0	9.160	9.160	9.180	9.080	9.190	56,000	508,920	9.0879	3.107	3.107	3.114	3.080	3.118	165,078	3.0829	-0.33%
2010-10-14	0	9.190	9.170	9.190	9.160	9.190	114,640	1,051,744	9.1743	3.118	3.111	3.118	3.107	3.118	337,939	3.1122	0.66%
2010-10-13	0	9.130	9.150	9.180	9.110	9.220	14,000	128,860	9.2043	3.097	3.104	3.114	3.090	3.128	41,270	3.1224	0.33%
2010-10-12	0	9.100	9.100	9.120	9.080	9.120	52,000	473,200	9.1000	3.087	3.087	3.094	3.080	3.094	153,287	3.0870	-0.76%
2010-10-11	0	9.170	9.160	9.180	9.140	9.200	90,000	824,620	9.1624	3.111	3.107	3.114	3.101	3.121	265,304	3.1082	0.22%
2010-10-08	0	9.150	9.140	9.160	9.140	9.200	137,560	1,260,422	9.1627	3.104	3.101	3.107	3.101	3.121	405,503	3.1083	0.77%
2010-10-07	0	9.080	9.080	9.180	9.080	9.190	80,000	728,820	9.1103	3.080	3.080	3.114	3.080	3.118	235,826	3.0905	-1.30%
2010-10-06	0	9.200	9.180	9.200	9.170	9.300	152,000	1,402,820	9.2291	3.121	3.114	3.121	3.111	3.155	448,069	3.1308	0.33%
2010-10-05	0	9.170	9.160	9.170	9.130	9.250	80,000	733,780	9.1723	3.111	3.107	3.111	3.097	3.138	235,826	3.1115	0.00%
2010-10-04	0	9.170	9.130	9.170	9.120	9.250	196,000	1,797,180	9.1693	3.111	3.097	3.111	3.094	3.138	577,774	3.1105	0.66%
2010-09-30	0	9.110	9.100	9.120	9.080	9.130	150,000	1,367,320	9.1155	3.090	3.087	3.094	3.080	3.097	442,174	3.0923	-0.22%
2010-09-29	0	9.130	9.120	9.130	9.060	9.170	136,000	1,240,120	9.1185	3.097	3.094	3.097	3.073	3.111	400,904	3.0933	1.44%
2010-09-28	0	9.000	9.010	9.090	9.000	9.130	66,000	598,280	9.0648	3.053	3.056	3.084	3.053	3.097	194,556	3.0751	-1.42%
2010-09-27	0	9.130	9.100	9.140	9.040	9.180	126,000	1,150,000	9.1270	3.097	3.087	3.101	3.067	3.114	371,426	3.0962	1.56%
2010-09-24	0	8.990	9.000	9.030	8.970	9.030	44,000	396,280	9.0064	3.050	3.053	3.063	3.043	3.063	129,704	3.0553	0.22%
2010-09-22	0	8.970	8.970	8.980	8.880	8.990	44,000	393,600	8.9455	3.043	3.043	3.046	3.012	3.050	129,704	3.0346	0.22%
2010-09-21	0	8.950	8.890	8.980	8.880	9.000	66,000	590,000	8.9394	3.036	3.016	3.046	3.012	3.053	194,556	3.0325	0.79%
2010-09-20	0	8.880	8.870	8.930	8.880	8.980	74,000	659,620	8.9138	3.012	3.009	3.029	3.012	3.046	218,139	3.0239	0.00%
2010-09-17	0	8.880	8.820	8.900	8.720	8.880	102,000	898,880	8.8125	3.012	2.992	3.019	2.958	3.012	300,678	2.9895	1.14%
2010-09-16	0	8.780	8.760	8.820	8.750	8.840	83,000	730,000	8.7952	2.978	2.972	2.992	2.968	2.999	244,669	2.9836	0.57%
2010-09-15	0	8.830	8.830	8.840	8.790	8.980	676,000	5,992,440	8.8646	2.962	2.962	2.965	2.948	3.012	2,015,556	2.9731	-0.11%
2010-09-14	0	8.840	8.840	8.880	8.790	8.880	328,000	2,891,600	8.8159	2.965	2.965	2.978	2.948	2.978	977,962	2.9568	-0.67%
2010-09-13	0	8.900	8.820	8.900	8.780	8.900	158,000	1,389,740	8.7958	2.985	2.958	2.985	2.945	2.985	471,092	2.9500	1.48%
2010-09-10	0	8.770	8.750	8.800	8.720	8.780	112,000	981,200	8.7607	2.941	2.935	2.951	2.925	2.945	333,938	2.9383	0.34%
2010-09-09	0	8.740	8.740	8.780	8.730	8.800	174,000	1,527,660	8.7797	2.931	2.931	2.945	2.928	2.951	518,797	2.9446	0.00%
2010-09-08	0	8.740	8.730	8.790	8.720	8.850	66,000	578,260	8.7615	2.931	2.928	2.948	2.925	2.968	196,785	2.9385	-0.68%
2010-09-07	0	8.800	8.800	8.830	8.780	8.800	8,000	70,360	8.7950	2.951	2.951	2.962	2.945	2.951	23,853	2.9498	0.00%
2010-09-06	0	8.800	8.720	8.800	8.700	8.800	116,000	1,015,420	8.7536	2.951	2.925	2.951	2.918	2.951	345,865	2.9359	1.38%
2010-09-03	0	8.680	8.670	8.720	8.680	8.750	204,000	1,775,200	8.7020	2.911	2.908	2.925	2.911	2.935	608,245	2.9186	-0.46%
2010-09-02	0	8.720	8.720	8.750	8.700	8.700	34,000	295,800	8.7000	2.925	2.925	2.935	2.918	2.918	101,374	2.9179	1.28%
2010-09-01	0	8.610	8.610	8.700	8.560	8.650	164,000	1,415,440	8.6307	2.888	2.888	2.918	2.871	2.901	488,981	2.8947	-0.46%
2010-08-31	0	8.650	8.600	8.710	8.650	8.700	82,000	712,220	8.6856	2.901	2.884	2.921	2.901	2.918	244,491	2.9131	-0.57%
2010-08-30	0	8.700	8.660	8.750	8.700	8.710	92,000	800,960	8.7061	2.918	2.904	2.935	2.918	2.921	274,306	2.9199	-0.11%
2010-08-27	0	8.710	8.660	8.750	8.680	8.850	132,000	1,150,540	8.7162	2.921	2.904	2.935	2.911	2.968	393,570	2.9233	-0.68%
2010-08-26	0	8.770	8.770	8.800	8.700	8.750	74,000	644,240	8.7059	2.941	2.941	2.951	2.918	2.935	220,638	2.9199	0.23%
2010-08-25	0	8.750	8.750	8.800	8.710	8.740	62,000	541,020	8.7261	2.935	2.935	2.951	2.921	2.931	184,859	2.9267	-0.91%
2010-08-24	0	8.830	8.800	8.840	8.740	8.830	66,000	579,800	8.7848	2.962	2.951	2.965	2.931	2.962	196,785	2.9464	0.68%
2010-08-23	0	8.770	8.770	8.850	8.750	8.850	198,000	1,741,300	8.7944	2.941	2.941	2.968	2.935	2.968	590,355	2.9496	-0.68%
2010-08-20	0	8.830	8.830	8.850	8.760	8.830	64,000	561,860	8.7791	2.962	2.962	2.968	2.938	2.962	190,822	2.9444	0.00%
2010-08-19	0	8.830	8.830	8.880	8.790	8.880	138,000	1,217,620	8.8233	2.962	2.962	2.978	2.948	2.978	411,460	2.9593	-0.45%
2010-08-18	0	8.870	8.830	8.890	8.830	8.930	126,000	1,116,940	8.8646	2.975	2.962	2.982	2.962	2.995	375,681	2.9731	-0.56%
2010-08-17	0	8.920	8.920	8.930	8.920	9.000	34,000	303,880	8.9376	2.992	2.992	2.995	2.992	3.019	101,374	2.9976	0.11%
2010-08-16	0	8.910	8.910	8.940	8.910	9.030	216,000	1,934,660	8.9568	2.988	2.988	2.998	2.988	3.029	644,024	3.0040	-1.87%
2010-08-13	0	9.080	9.080	9.130	9.060	9.110	82,000	745,080	9.0863	3.045	3.045	3.062	3.039	3.055	244,491	3.0475	0.00%
2010-08-12	0	9.080	9.080	9.150	9.030	9.100	254,000	2,298,220	9.0481	3.045	3.045	3.069	3.029	3.052	757,324	3.0347	-0.22%
2010-08-11	0	9.100	9.100	9.130	9.100	9.260	164,000	1,501,760	9.1571	3.052	3.052	3.062	3.052	3.106	488,981	3.0712	-0.11%
2010-08-10	0	9.110	9.100	9.110	9.100	9.230	116,000	1,063,000	9.1638	3.055	3.052	3.055	3.052	3.096	345,865	3.0735	0.11%
2010-08-09	0	9.100	9.080	9.120	9.040	9.150	162,000	1,471,900	9.0858	3.052	3.045	3.059	3.032	3.069	483,018	3.0473	0.44%
2010-08-06	0	9.060	9.040	9.090	9.010	9.120	130,580	1,180,931	9.0437	3.039	3.032	3.049	3.022	3.059	389,336	3.0332	0.55%
2010-08-05	0	9.010	9.010	9.020	9.010	9.050	92,321	833,685	9.0303	3.022	3.022	3.025	3.022	3.035	275,264	3.0287	-0.44%
2010-08-04	0	9.050	9.040	9.050	9.020	9.070	270,000	2,443,140	9.0487	3.035	3.032	3.035	3.025	3.042	805,030	3.0348	-0.55%
2010-08-03	0	9.100	9.100	9.150	9.050	9.330	460,000	4,192,560	9.1143	3.052	3.052	3.069	3.035	3.129	1,371,532	3.0568	-2.15%
2010-08-02	0	9.300	9.300	9.340	9.050	9.460	562,580	5,174,790	9.1983	3.119	3.119	3.133	3.035	3.173	1,677,384	3.0850	0.54%
2010-07-30	0	9.250	9.230	9.270	8.680	9.290	1,392,000	12,697,720	9.1219	3.102	3.096	3.109	2.911	3.116	4,150,376	3.0594	9.08%
2010-07-29	0	8.480	8.440	8.480	8.320	8.590	214,000	1,819,100	8.5005	2.844	2.831	2.844	2.790	2.881	638,061	2.8510	1.92%
2010-07-28	0	8.320	8.300	8.350	8.300	8.350	96,000	798,340	8.3160	2.790	2.784	2.801	2.784	2.801	286,233	2.7891	1.46%
2010-07-27	0	8.200	8.180	8.210	8.200	8.200	26,000	213,200	8.2000	2.750	2.744	2.754	2.750	2.750	77,521	2.7502	0.61%
2010-07-26	0	8.150	8.150	8.200	8.150	8.180	40,480	330,428	8.1627	2.733	2.733	2.750	2.733	2.744	120,695	2.7377	-0.12%
2010-07-23	0	8.160	8.160	8.250	8.160	8.380	64,000	525,620	8.2128	2.737	2.737	2.767	2.737	2.811	190,822	2.7545	-0.24%
2010-07-22	0	8.180	8.150	8.190	8.150	8.180	68,000	554,400	8.1529	2.744	2.733	2.747	2.733	2.744	202,748	2.7344	0.37%
2010-07-21	0	8.150	8.150	8.180	8.100	8.150	56,000	454,880	8.1229	2.733	2.733	2.744	2.717	2.733	166,969	2.7243	1.24%
2010-07-20	0	8.050	8.020	8.110	8.020	8.100	84,000	676,720	8.0562	2.700	2.690	2.720	2.690	2.717	250,454	2.7020	0.00%
2010-07-19	0	8.050	8.050	8.100	8.050	8.100	51,000	412,650	8.0912	2.700	2.700	2.717	2.700	2.717	152,061	2.7137	-0.62%
2010-07-16	0	8.100	8.030	8.100	8.010	8.100	52,000	420,800	8.0923	2.717	2.693	2.717	2.686	2.717	155,043	2.7141	0.00%
2010-07-15	0	8.100	8.000	8.100	7.980	8.100	78,000	628,880	8.0626	2.717	2.683	2.717	2.676	2.717	232,564	2.7041	-0.74%
2010-07-14	0	8.160	8.050	8.160	8.020	8.160	30,000	243,660	8.1220	2.737	2.700	2.737	2.690	2.737	89,448	2.7240	0.74%
2010-07-13	0	8.100	8.050	8.100	8.060	8.100	58,000	467,960	8.0683	2.717	2.700	2.717	2.703	2.717	172,932	2.7060	0.50%
2010-07-12	0	8.060	8.010	8.060	8.060	8.130	14,000	113,120	8.0800	2.703	2.686	2.703	2.703	2.727	41,742	2.7100	-0.37%
2010-07-09	0	8.090	8.030	8.130	8.090	8.090	8,000	64,760	8.0950	2.713	2.693	2.727	2.713	2.713	23,853	2.7150	1.76%
2010-07-08	0	7.950	7.950	8.080	7.920	7.980	30,000	238,060	7.9353	2.666	2.666	2.710	2.656	2.676	89,448	2.6614	-0.63%
2010-07-07	0	8.000	7.910	8.000	7.910	8.080	80,000	643,240	8.0405	2.683	2.653	2.683	2.653	2.710	238,527	2.6967	-0.99%
2010-07-06	0	8.080	7.890	8.080	7.810	8.080	64,000	510,340	7.9741	2.710	2.646	2.710	2.619	2.710	190,822	2.6744	2.02%
2010-07-05	0	7.920	7.920	7.990	7.900	7.920	18,000	142,400	7.9111	2.656	2.656	2.680	2.650	2.656	53,669	2.6533	-0.75%
2010-07-02	0	7.980	7.900	7.980	7.900	8.050	156,000	1,247,360	7.9959	2.676	2.650	2.676	2.650	2.700	465,128	2.6818	-1.24%
2010-06-30	0	8.080	8.050	8.080	7.960	8.080	44,000	354,180	8.0495	2.710	2.700	2.710	2.670	2.710	131,190	2.6997	0.00%
2010-06-29	0	8.080	8.020	8.080	8.100	8.150	58,000	470,200	8.1069	2.710	2.690	2.710	2.717	2.733	172,932	2.7190	-1.46%
2010-06-28	0	8.200	8.150	8.250	8.200	8.300	70,000	576,580	8.2369	2.750	2.733	2.767	2.750	2.784	208,711	2.7626	-0.61%
2010-06-25	0	8.250	8.250	8.280	8.100	8.290	36,000	295,680	8.2133	2.767	2.767	2.777	2.717	2.780	107,337	2.7547	-0.60%
2010-06-24	0	8.300	8.200	8.300	8.150	8.300	62,000	509,020	8.2100	2.784	2.750	2.784	2.733	2.784	184,859	2.7536	1.34%
2010-06-23	0	8.190	8.120	8.200	8.080	8.230	56,000	456,280	8.1479	2.747	2.723	2.750	2.710	2.760	166,969	2.7327	-0.73%
2010-06-22	0	8.250	7.920	8.250	7.930	8.250	116,000	933,800	8.0500	2.767	2.656	2.767	2.660	2.767	345,865	2.6999	4.04%
2010-06-21	0	7.930	7.900	7.930	7.760	7.930	126,000	989,360	7.8521	2.660	2.650	2.660	2.603	2.660	375,681	2.6335	2.06%
2010-06-18	0	7.770	7.760	7.820	7.750	7.900	71,000	551,970	7.7742	2.606	2.603	2.623	2.599	2.650	211,693	2.6074	-0.38%
2010-06-17	0	7.800	7.760	7.800	7.740	7.800	16,000	124,100	7.7563	2.616	2.603	2.616	2.596	2.616	47,705	2.6014	0.91%
2010-06-15	0	7.730	7.720	7.780	7.700	7.730	32,000	247,280	7.7275	2.593	2.589	2.609	2.583	2.593	95,411	2.5917	-0.90%
2010-06-14	0	7.800	7.770	7.870	7.660	7.830	142,000	1,103,720	7.7727	2.616	2.606	2.640	2.569	2.626	423,386	2.6069	0.65%
2010-06-11	0	7.750	7.750	7.800	7.750	7.800	66,660	518,649	7.7805	2.599	2.599	2.616	2.599	2.616	198,753	2.6095	0.26%
2010-06-10	0	7.730	7.730	7.740	7.730	7.730	30,000	231,900	7.7300	2.593	2.593	2.596	2.593	2.593	89,448	2.5926	0.00%
2010-06-09	0	7.730	7.690	7.770	7.680	7.770	64,000	492,280	7.6919	2.593	2.579	2.606	2.576	2.606	190,822	2.5798	0.39%
2010-06-08	0	7.700	7.630	7.700	7.610	7.700	77,000	589,190	7.6518	2.583	2.559	2.583	2.552	2.583	229,583	2.5664	0.00%
2010-06-07	0	7.700	7.650	7.750	7.500	7.750	74,000	566,420	7.6543	2.583	2.566	2.599	2.515	2.599	220,638	2.5672	-3.02%
2010-06-04	0	7.940	7.900	7.950	7.850	7.940	76,000	599,980	7.8945	2.663	2.650	2.666	2.633	2.663	226,601	2.6477	0.51%
2010-06-03	0	7.900	7.900	7.920	7.800	7.920	178,000	1,403,540	7.8851	2.650	2.650	2.656	2.616	2.656	530,723	2.6446	2.33%
2010-06-02	0	7.720	7.720	7.740	7.610	7.720	132,000	1,017,000	7.7045	2.589	2.589	2.596	2.552	2.589	393,570	2.5840	0.78%
2010-06-01	0	7.660	7.650	7.720	7.570	7.750	22,000	168,400	7.6545	2.569	2.566	2.589	2.539	2.599	65,595	2.5673	-0.52%
2010-05-31	0	7.700	7.630	7.720	7.660	7.750	24,000	184,820	7.7008	2.583	2.559	2.589	2.569	2.599	71,558	2.5828	-0.65%
2010-05-28	0	7.750	7.870	7.920	7.700	8.050	100,000	783,280	7.8328	2.599	2.640	2.656	2.583	2.700	298,159	2.6271	0.65%
2010-05-27	0	7.700	7.600	7.760	7.420	7.700	56,000	421,480	7.5264	2.583	2.549	2.603	2.489	2.583	166,969	2.5243	3.77%
2010-05-26	0	7.420	7.410	7.420	7.400	7.570	191,000	1,423,650	7.4537	2.489	2.485	2.489	2.482	2.539	569,484	2.4999	-0.54%
2010-05-25	0	7.460	7.360	7.460	7.360	7.650	158,000	1,189,980	7.5315	2.502	2.468	2.502	2.468	2.566	471,092	2.5260	-3.87%
2010-05-24	0	7.760	7.720	7.770	7.710	7.800	170,000	1,316,020	7.7413	2.603	2.589	2.606	2.586	2.616	506,871	2.5964	1.97%
2010-05-20	0	7.610	7.700	7.770	7.570	7.940	290,000	2,233,740	7.7026	2.552	2.583	2.606	2.539	2.663	864,662	2.5834	-4.28%
2010-05-19	0	7.950	7.900	7.950	7.910	8.000	94,400	752,420	7.9706	2.666	2.650	2.666	2.653	2.683	281,462	2.6733	-1.36%
2010-05-18	0	8.060	8.060	8.080	8.000	8.100	32,000	258,400	8.0750	2.703	2.703	2.710	2.683	2.717	95,411	2.7083	-0.98%
2010-05-17	0	8.140	7.970	8.140	7.970	8.140	82,000	660,400	8.0537	2.730	2.673	2.730	2.673	2.730	244,491	2.7011	-0.97%
2010-05-14	0	8.220	8.200	8.230	8.190	8.230	60,000	492,800	8.2133	2.757	2.750	2.760	2.747	2.760	178,896	2.7547	-0.12%
2010-05-13	0	8.230	8.210	8.230	8.100	8.300	78,000	639,720	8.2015	2.760	2.754	2.760	2.717	2.784	232,564	2.7507	1.11%
2010-05-12	0	8.140	8.110	8.140	8.140	8.200	72,580	592,283	8.1604	2.730	2.720	2.730	2.730	2.750	216,404	2.7369	-0.85%
2010-05-11	0	8.210	8.200	8.250	8.180	8.340	82,000	675,340	8.2359	2.754	2.750	2.767	2.744	2.797	244,491	2.7622	-1.08%
2010-05-10	0	8.300	8.170	8.300	8.100	8.300	113,600	928,360	8.1722	2.784	2.740	2.784	2.717	2.784	338,709	2.7409	2.85%
2010-05-07	0	8.070	8.060	8.090	8.060	8.150	186,000	1,508,500	8.1102	2.707	2.703	2.713	2.703	2.733	554,576	2.7201	-1.94%
2010-05-06	0	8.230	8.200	8.230	8.090	8.380	214,000	1,748,220	8.1693	2.760	2.750	2.760	2.713	2.811	638,061	2.7399	-1.91%
2010-05-05	0	8.390	8.330	8.390	8.300	8.460	264,000	2,209,700	8.3701	2.814	2.794	2.814	2.784	2.837	787,140	2.8073	-1.99%
2010-05-04	0	8.560	8.540	8.580	8.500	8.600	114,000	977,900	8.5781	2.871	2.864	2.878	2.851	2.884	339,901	2.8770	-0.23%
2010-05-03	0	8.580	8.540	8.600	8.420	8.580	14,000	118,200	8.4429	2.878	2.864	2.884	2.824	2.878	41,742	2.8317	-0.81%
2010-04-30	0	8.650	8.610	8.650	8.410	8.650	220,000	1,888,520	8.5842	2.901	2.888	2.901	2.821	2.901	655,950	2.8791	2.49%
2010-04-29	0	8.440	8.430	8.440	8.440	8.600	186,200	1,585,310	8.5140	2.831	2.827	2.831	2.831	2.884	555,172	2.8555	-1.86%
2010-04-28	0	8.600	8.580	8.600	8.600	8.760	230,000	1,991,580	8.6590	2.884	2.878	2.884	2.884	2.938	685,766	2.9042	-1.83%
2010-04-27	0	8.760	8.700	8.760	8.760	8.830	160,000	1,408,240	8.8015	2.938	2.918	2.938	2.938	2.962	477,055	2.9519	-0.79%
2010-04-26	0	8.830	8.800	8.850	8.700	8.880	234,580	2,066,180	8.8080	2.962	2.951	2.968	2.918	2.978	699,422	2.9541	0.57%
2010-04-23	0	8.780	8.710	8.780	8.700	8.880	600,000	5,314,220	8.8570	2.945	2.921	2.945	2.918	2.978	1,788,955	2.9706	-0.23%
2010-04-22	0	8.800	8.750	8.830	8.720	8.900	104,000	919,940	8.8456	2.951	2.935	2.962	2.925	2.985	310,086	2.9667	-1.12%
2010-04-21	0	8.900	8.890	8.910	8.850	8.960	326,000	2,898,640	8.8915	2.985	2.982	2.988	2.968	3.005	971,999	2.9821	0.23%
2010-04-20	0	8.880	8.880	8.920	8.630	8.960	486,000	4,289,980	8.8271	2.978	2.978	2.992	2.894	3.005	1,449,054	2.9605	3.26%
2010-04-19	0	8.600	8.580	8.620	8.520	8.770	642,580	5,532,393	8.6097	2.884	2.878	2.891	2.858	2.941	1,915,911	2.8876	1.90%
2010-04-16	0	8.540	8.500	8.550	8.450	8.630	354,580	3,036,192	8.5628	2.831	2.817	2.834	2.801	2.861	1,069,739	2.8383	-1.50%
2010-04-15	0	8.670	8.660	8.690	8.650	8.890	272,000	2,385,320	8.7696	2.874	2.870	2.880	2.867	2.947	820,602	2.9068	-0.34%
2010-04-14	0	8.700	8.640	8.700	8.230	8.750	672,000	5,709,640	8.4965	2.884	2.864	2.884	2.728	2.900	2,027,369	2.8163	6.10%
2010-04-13	0	8.200	8.200	8.230	8.110	8.240	264,000	2,161,600	8.1879	2.718	2.718	2.728	2.688	2.731	796,467	2.7140	0.61%
2010-04-12	0	8.150	8.120	8.150	8.040	8.220	380,000	3,095,360	8.1457	2.701	2.691	2.701	2.665	2.725	1,146,429	2.7000	1.75%
2010-04-09	0	8.010	8.010	8.030	7.890	8.020	256,000	2,038,660	7.9635	2.655	2.655	2.662	2.615	2.658	772,331	2.6396	2.82%
2010-04-08	0	7.790	7.790	7.820	7.760	7.890	180,000	1,404,720	7.8040	2.582	2.582	2.592	2.572	2.615	543,045	2.5867	-0.13%
2010-04-07	0	7.800	7.790	7.800	7.730	7.810	190,000	1,478,340	7.7807	2.585	2.582	2.585	2.562	2.589	573,215	2.5790	1.17%
2010-04-01	0	7.710	7.710	7.720	7.700	7.720	20,000	154,160	7.7080	2.556	2.556	2.559	2.552	2.559	60,338	2.5549	-0.13%
2010-03-31	0	7.720	7.710	7.730	7.700	7.720	56,000	431,900	7.7125	2.559	2.556	2.562	2.552	2.559	168,947	2.5564	0.00%
2010-03-30	0	7.720	7.720	7.730	7.710	7.720	94,000	725,440	7.7174	2.559	2.559	2.562	2.556	2.559	283,590	2.5581	0.00%
2010-03-29	0	7.720	7.710	7.730	7.700	7.730	116,000	895,320	7.7183	2.559	2.556	2.562	2.552	2.562	349,963	2.5583	0.52%
2010-03-26	0	7.680	7.660	7.700	7.630	7.680	228,000	1,744,580	7.6517	2.546	2.539	2.552	2.529	2.546	687,857	2.5363	0.66%
2010-03-25	0	7.630	7.620	7.630	7.620	7.640	98,000	747,620	7.6288	2.529	2.526	2.529	2.526	2.532	295,658	2.5287	-0.26%
2010-03-24	0	7.650	7.640	7.650	7.640	7.670	138,000	1,056,360	7.6548	2.536	2.532	2.536	2.532	2.542	416,335	2.5373	0.26%
2010-03-23	0	7.630	7.630	7.660	7.600	7.650	56,000	427,380	7.6318	2.529	2.529	2.539	2.519	2.536	168,947	2.5297	-0.26%
2010-03-22	0	7.650	7.650	7.670	7.590	7.700	116,000	885,660	7.6350	2.536	2.536	2.542	2.516	2.552	349,963	2.5307	-1.16%
2010-03-19	0	7.740	7.730	7.750	7.730	7.760	176,000	1,362,900	7.7438	2.566	2.562	2.569	2.562	2.572	530,978	2.5668	0.52%
2010-03-18	0	7.700	7.670	7.700	7.670	7.830	30,000	231,700	7.7233	2.552	2.542	2.552	2.542	2.595	90,508	2.5600	-0.77%
2010-03-17	0	7.760	7.700	7.770	7.660	7.780	198,000	1,530,500	7.7298	2.572	2.552	2.575	2.539	2.579	597,350	2.5621	1.44%
2010-03-16	0	7.650	7.650	7.660	7.610	7.610	10,000	76,100	7.6100	2.536	2.536	2.539	2.522	2.522	30,169	2.5224	-1.29%
2010-03-15	0	7.750	7.640	7.750	7.600	7.750	52,000	398,360	7.6608	2.569	2.532	2.569	2.519	2.569	156,880	2.5393	0.65%
2010-03-12	0	7.700	7.640	7.740	7.570	7.740	114,000	870,440	7.6354	2.552	2.532	2.566	2.509	2.566	343,929	2.5309	0.79%
2010-03-11	0	7.640	7.580	7.640	7.540	7.640	92,000	699,600	7.6043	2.532	2.512	2.532	2.499	2.532	277,557	2.5206	1.73%
2010-03-10	0	7.510	7.490	7.520	7.400	7.580	86,000	645,760	7.5088	2.489	2.483	2.493	2.453	2.512	259,455	2.4889	1.49%
2010-03-09	0	7.400	7.400	7.450	7.400	7.400	10,200	75,460	7.3980	2.453	2.453	2.469	2.453	2.453	30,773	2.4522	-0.67%
2010-03-08	0	7.450	7.440	7.460	7.440	7.460	44,000	327,840	7.4509	2.469	2.466	2.473	2.466	2.473	132,744	2.4697	0.13%
2010-03-05	0	7.440	7.380	7.450	7.400	7.440	54,000	400,460	7.4159	2.466	2.446	2.469	2.453	2.466	162,914	2.4581	0.27%
2010-03-04	0	7.420	7.410	7.420	7.390	7.570	262,000	1,946,920	7.4310	2.459	2.456	2.459	2.450	2.509	790,433	2.4631	0.41%
2010-03-03	0	7.390	7.300	7.390	7.170	7.390	72,000	527,400	7.3250	2.450	2.420	2.450	2.377	2.450	217,218	2.4280	0.54%
2010-03-02	0	7.350	7.240	7.360	7.330	7.360	38,000	279,320	7.3505	2.436	2.400	2.440	2.430	2.440	114,643	2.4364	-0.68%
2010-03-01	0	7.400	7.340	7.400	7.330	7.410	38,000	279,900	7.3658	2.453	2.433	2.453	2.430	2.456	114,643	2.4415	0.95%
2010-02-26	0	7.330	7.160	7.330	7.330	7.330	52,200	382,626	7.3300	2.430	2.373	2.430	2.430	2.430	157,483	2.4296	1.24%
2010-02-25	0	7.240	7.140	7.250	7.150	7.240	58,000	416,000	7.1724	2.400	2.367	2.403	2.370	2.400	174,981	2.3774	0.98%
2010-02-24	0	7.170	7.160	7.200	7.040	7.200	8,000	57,220	7.1525	2.377	2.373	2.387	2.334	2.387	24,135	2.3708	0.28%
2010-02-23	0	7.150	7.150	7.190	7.020	7.200	26,000	186,080	7.1569	2.370	2.370	2.383	2.327	2.387	78,440	2.3723	0.14%
2010-02-22	0	7.140	7.140	7.180	7.110	7.180	94,000	672,180	7.1509	2.367	2.367	2.380	2.357	2.380	283,590	2.3702	0.56%
2010-02-19	0	7.100	7.030	7.150	7.020	7.150	44,000	311,280	7.0745	2.353	2.330	2.370	2.327	2.370	132,744	2.3450	-0.98%
2010-02-18	0	7.170	7.170	7.180	7.110	7.210	46,000	329,860	7.1709	2.377	2.377	2.380	2.357	2.390	138,778	2.3769	-0.55%
2010-02-17	0	7.210	7.210	7.270	7.050	7.310	62,000	444,280	7.1658	2.390	2.390	2.410	2.337	2.423	187,049	2.3752	-1.23%
2010-02-12	0	7.300	7.110	7.400	7.050	7.400	64,000	457,780	7.1528	2.420	2.357	2.453	2.337	2.453	193,083	2.3709	3.11%
2010-02-11	0	7.080	7.060	7.130	7.010	7.080	30,000	210,660	7.0220	2.347	2.340	2.363	2.324	2.347	90,508	2.3275	1.00%
2010-02-10	0	7.010	7.010	7.100	6.950	7.000	28,000	195,460	6.9807	2.324	2.324	2.353	2.304	2.320	84,474	2.3139	0.14%
2010-02-09	0	7.000	6.980	7.050	6.930	7.000	72,000	503,180	6.9886	2.320	2.314	2.337	2.297	2.320	217,218	2.3165	-1.13%
2010-02-08	0	7.080	7.080	7.120	-	-	0	0	-	2.347	2.347	2.360	-	-	0	-	0.57%
2010-02-05	0	7.040	7.000	7.100	7.010	7.040	12,000	84,180	7.0150	2.334	2.320	2.353	2.324	2.334	36,203	2.3252	-1.81%
2010-02-04	0	7.170	7.100	7.270	-	-	0	0	-	2.377	2.353	2.410	-	-	0	-	0.00%
2010-02-03	0	7.170	7.140	7.230	6.950	7.170	46,000	327,880	7.1278	2.377	2.367	2.396	2.304	2.377	138,778	2.3626	0.42%
2010-02-02	0	7.140	7.140	7.200	7.060	7.130	16,000	113,800	7.1125	2.367	2.367	2.387	2.340	2.363	48,271	2.3575	0.14%
2010-02-01	0	7.130	7.050	7.160	7.040	7.130	100,000	705,420	7.0542	2.363	2.337	2.373	2.334	2.363	301,692	2.3382	1.28%
2010-01-29	0	7.040	7.030	7.170	7.040	7.100	52,000	368,460	7.0858	2.334	2.330	2.377	2.334	2.353	156,880	2.3487	-0.85%
2010-01-28	0	7.100	7.100	7.200	7.050	7.200	138,000	984,760	7.1359	2.353	2.353	2.387	2.337	2.387	416,335	2.3653	0.00%
2010-01-27	0	7.100	7.100	7.140	7.050	7.300	90,000	642,900	7.1433	2.353	2.353	2.367	2.337	2.420	271,523	2.3678	-0.84%
2010-01-26	0	7.160	7.160	7.190	7.150	7.290	90,000	648,460	7.2051	2.373	2.373	2.383	2.370	2.416	271,523	2.3882	-1.78%
2010-01-25	0	7.290	7.290	7.380	7.290	7.410	182,200	1,337,842	7.3427	2.416	2.416	2.446	2.416	2.456	549,683	2.4338	-2.80%
2010-01-22	0	7.500	7.480	7.560	7.350	7.600	164,000	1,217,260	7.4223	2.486	2.479	2.506	2.436	2.519	494,775	2.4602	-1.96%
2010-01-21	0	7.650	7.650	7.660	7.650	7.700	392,620	3,005,752	7.6556	2.536	2.536	2.539	2.536	2.552	1,184,503	2.5376	0.00%
2010-01-20	0	7.650	7.650	7.700	7.650	7.670	237,800	1,820,070	7.6538	2.536	2.536	2.552	2.536	2.542	717,423	2.5370	0.00%
2010-01-19	0	7.650	7.650	7.700	7.650	7.680	1,304,200	9,977,776	7.6505	2.536	2.536	2.552	2.536	2.546	3,934,665	2.5359	0.00%
2010-01-18	0	7.650	7.640	7.690	7.630	7.700	116,400	891,756	7.6611	2.536	2.532	2.549	2.529	2.552	351,169	2.5394	0.00%
2010-01-15	0	7.650	7.610	7.740	7.620	7.660	52,000	397,100	7.6365	2.536	2.522	2.566	2.526	2.539	156,880	2.5312	0.00%
2010-01-14	0	7.650	7.650	7.730	7.620	7.660	72,000	550,620	7.6475	2.536	2.536	2.562	2.526	2.539	217,218	2.5349	0.00%
2010-01-13	0	7.650	7.650	7.700	7.600	7.780	92,000	703,180	7.6433	2.536	2.536	2.552	2.519	2.579	277,557	2.5335	-2.42%
2010-01-12	0	7.840	7.710	7.840	7.840	7.850	4,000	31,380	7.8450	2.599	2.556	2.599	2.599	2.602	12,068	2.6003	-0.13%
2010-01-11	0	7.850	7.700	7.870	7.850	7.900	24,000	188,600	7.8583	2.602	2.552	2.609	2.602	2.619	72,406	2.6048	0.77%
2010-01-08	0	7.790	7.680	7.790	7.790	7.790	6,000	46,740	7.7900	2.582	2.546	2.582	2.582	2.582	18,102	2.5821	0.26%
2010-01-07	0	7.770	7.660	7.770	7.650	7.780	36,000	277,980	7.7217	2.575	2.539	2.575	2.536	2.579	108,609	2.5595	0.91%
2010-01-06	0	7.700	7.650	7.700	7.600	7.770	32,000	244,680	7.6463	2.552	2.536	2.552	2.519	2.575	96,541	2.5345	1.45%
2010-01-05	0	7.590	7.680	7.700	7.580	7.680	74,000	561,460	7.5873	2.516	2.546	2.552	2.512	2.546	223,252	2.5149	0.13%
2010-01-04	0	7.580	7.400	7.610	7.500	7.600	32,000	241,800	7.5563	2.512	2.453	2.522	2.486	2.519	96,541	2.5046	0.53%
2009-12-31	0	7.540	7.420	7.540	7.290	7.550	92,000	677,820	7.3676	2.499	2.459	2.499	2.416	2.503	277,557	2.4421	3.01%
2009-12-30	0	7.320	7.320	7.340	7.240	7.250	14,000	101,440	7.2457	2.426	2.426	2.433	2.400	2.403	42,237	2.4017	0.97%
2009-12-29	0	7.250	7.240	7.390	7.190	7.380	100,000	722,480	7.2248	2.403	2.400	2.450	2.383	2.446	301,692	2.3948	-1.76%
2009-12-28	0	7.380	7.280	7.400	-	-	0	0	-	2.446	2.413	2.453	-	-	0	-	0.00%
2009-12-24	0	7.380	7.350	7.380	7.300	7.380	24,000	176,060	7.3358	2.446	2.436	2.446	2.420	2.446	72,406	2.4316	2.22%
2009-12-23	0	7.220	7.180	7.290	7.200	7.220	54,000	389,280	7.2089	2.393	2.380	2.416	2.387	2.393	162,914	2.3895	0.28%
2009-12-22	0	7.200	7.200	7.260	7.180	7.190	16,000	114,980	7.1863	2.387	2.387	2.406	2.380	2.383	48,271	2.3820	0.28%
2009-12-21	0	7.180	7.150	7.180	7.150	7.200	58,000	417,040	7.1903	2.380	2.370	2.380	2.370	2.387	174,981	2.3833	-0.69%
2009-12-18	0	7.230	7.190	7.230	7.000	7.500	466,000	3,325,040	7.1353	2.396	2.383	2.396	2.320	2.486	1,405,884	2.3651	-4.62%
2009-12-17	0	7.580	7.560	7.600	7.580	7.700	70,000	533,660	7.6237	2.512	2.506	2.519	2.512	2.552	211,184	2.5270	-2.19%
2009-12-16	0	7.750	7.700	7.790	7.680	7.750	174,000	1,343,460	7.7210	2.569	2.552	2.582	2.546	2.569	524,944	2.5592	-1.52%
2009-12-15	0	7.870	7.740	7.870	7.680	7.880	48,000	373,700	7.7854	2.609	2.566	2.609	2.546	2.612	144,812	2.5806	0.90%
2009-12-14	0	7.800	7.760	7.800	7.700	7.800	32,000	249,000	7.7813	2.585	2.572	2.585	2.552	2.585	96,541	2.5792	0.65%
2009-12-11	0	7.750	7.740	7.760	7.700	7.820	102,000	790,540	7.7504	2.569	2.566	2.572	2.552	2.592	307,726	2.5690	0.13%
2009-12-10	0	7.740	7.710	7.740	7.680	7.890	190,000	1,468,660	7.7298	2.566	2.556	2.566	2.546	2.615	573,215	2.5621	-1.15%
2009-12-09	0	7.830	7.830	7.840	7.760	7.980	60,000	469,400	7.8233	2.595	2.595	2.599	2.572	2.645	181,015	2.5932	-1.01%
2009-12-08	0	7.910	7.890	7.930	7.900	7.960	106,000	841,100	7.9349	2.622	2.615	2.629	2.619	2.638	319,793	2.6301	0.13%
2009-12-07	0	7.900	7.890	7.980	7.820	7.900	88,000	692,760	7.8723	2.619	2.615	2.645	2.592	2.619	265,489	2.6094	1.02%
2009-12-04	0	7.820	7.800	7.840	7.750	7.820	52,000	404,840	7.7854	2.592	2.585	2.599	2.569	2.592	156,880	2.5806	0.26%
2009-12-03	0	7.800	7.780	7.850	7.760	7.850	52,000	405,380	7.7958	2.585	2.579	2.602	2.572	2.602	156,880	2.5840	-0.13%
2009-12-02	0	7.810	7.800	7.810	7.780	7.880	170,000	1,327,860	7.8109	2.589	2.585	2.589	2.579	2.612	512,876	2.5890	0.00%
2009-12-01	0	7.810	7.770	7.820	7.770	7.850	134,000	1,045,180	7.7999	2.589	2.575	2.592	2.575	2.602	404,267	2.5854	0.13%
2009-11-30	0	7.800	7.780	7.860	7.630	7.890	258,000	1,997,000	7.7403	2.585	2.579	2.605	2.529	2.615	778,365	2.5656	4.00%
2009-11-27	0	7.500	7.470	7.580	7.500	7.790	308,000	2,349,020	7.6267	2.486	2.476	2.512	2.486	2.582	929,211	2.5280	-6.25%
2009-11-26	0	8.000	7.970	8.000	7.980	8.020	142,000	1,134,680	7.9907	2.652	2.642	2.652	2.645	2.658	428,402	2.6486	0.00%
2009-11-25	0	8.000	8.000	8.020	7.960	8.060	72,000	575,300	7.9903	2.652	2.652	2.658	2.638	2.672	217,218	2.6485	0.00%
2009-11-24	0	8.000	7.980	8.050	7.960	8.090	270,000	2,160,700	8.0026	2.652	2.645	2.668	2.638	2.682	814,568	2.6526	-0.25%
2009-11-23	0	8.020	8.000	8.040	7.960	8.040	124,000	991,980	7.9998	2.658	2.652	2.665	2.638	2.665	374,098	2.6517	0.25%
2009-11-20	0	8.000	7.980	8.030	7.960	8.000	14,000	111,820	7.9871	2.652	2.645	2.662	2.638	2.652	42,237	2.6475	0.00%
2009-11-19	0	8.000	8.000	8.020	7.980	8.050	208,000	1,665,980	8.0095	2.652	2.652	2.658	2.645	2.668	627,519	2.6549	0.25%
2009-11-18	0	7.980	7.970	8.040	7.820	8.110	532,000	4,242,240	7.9741	2.645	2.642	2.665	2.592	2.688	1,605,001	2.6431	-0.25%
2009-11-17	0	8.000	7.950	8.000	7.910	8.000	142,119	1,128,521	7.9407	2.652	2.635	2.652	2.622	2.652	428,761	2.6320	0.25%
2009-11-16	0	7.980	7.950	7.980	7.790	7.990	360,000	2,842,080	7.8947	2.645	2.635	2.645	2.582	2.648	1,086,091	2.6168	3.64%
2009-11-13	0	7.700	7.650	7.760	7.560	7.920	106,000	822,740	7.7617	2.552	2.536	2.572	2.506	2.625	319,793	2.5727	-1.91%
2009-11-12	0	7.850	7.820	7.890	7.250	8.000	536,000	4,125,680	7.6972	2.602	2.592	2.615	2.403	2.652	1,617,068	2.5513	9.03%
2009-11-11	0	7.200	7.170	7.200	7.060	7.200	56,000	400,160	7.1457	2.387	2.377	2.387	2.340	2.387	168,947	2.3685	1.27%
2009-11-10	0	7.110	7.110	7.120	7.070	7.140	79,000	562,310	7.1178	2.357	2.357	2.360	2.343	2.367	238,337	2.3593	0.00%
2009-11-09	0	7.110	7.110	7.120	7.060	7.120	108,000	767,620	7.1076	2.357	2.357	2.360	2.340	2.360	325,827	2.3559	1.43%
2009-11-06	0	7.010	7.010	7.050	6.980	7.000	92,000	643,640	6.9961	2.324	2.324	2.337	2.314	2.320	277,557	2.3190	0.72%
2009-11-05	0	6.960	6.940	6.970	6.910	6.980	149,900	1,042,232	6.9528	2.307	2.300	2.310	2.290	2.314	452,236	2.3046	-0.57%
2009-11-04	0	7.000	7.000	7.020	6.960	7.020	88,000	616,160	7.0018	2.320	2.320	2.327	2.307	2.327	265,489	2.3209	0.29%
2009-11-03	0	6.980	6.950	7.000	6.950	7.040	32,000	222,980	6.9681	2.314	2.304	2.320	2.304	2.334	96,541	2.3097	0.58%
2009-11-02	0	6.940	6.940	6.960	6.900	6.950	318,000	2,206,640	6.9391	2.300	2.300	2.307	2.287	2.304	959,380	2.3001	-1.00%
2009-10-30	0	7.010	7.010	7.080	7.010	7.140	186,400	1,319,820	7.0806	2.324	2.324	2.347	2.324	2.367	562,354	2.3470	0.14%
2009-10-29	0	7.000	6.940	7.020	6.900	7.120	328,000	2,284,480	6.9649	2.320	2.300	2.327	2.287	2.360	989,549	2.3086	-2.10%
2009-10-28	0	7.150	7.120	7.160	7.120	7.160	92,000	657,960	7.1517	2.370	2.360	2.373	2.360	2.373	277,557	2.3705	-0.56%
2009-10-27	0	7.190	7.160	7.190	7.100	7.200	152,000	1,091,360	7.1800	2.383	2.373	2.383	2.353	2.387	458,572	2.3799	-0.14%
2009-10-23	0	7.200	7.200	7.240	7.130	7.230	132,000	947,780	7.1802	2.387	2.387	2.400	2.363	2.396	398,233	2.3800	0.98%
2009-10-22	0	7.130	7.060	7.130	7.030	7.130	176,000	1,243,900	7.0676	2.363	2.340	2.363	2.330	2.363	530,978	2.3427	0.56%
2009-10-21	0	7.090	7.080	7.110	7.020	7.100	416,000	2,935,560	7.0566	2.350	2.347	2.357	2.327	2.353	1,255,038	2.3390	0.85%
2009-10-20	0	7.030	7.020	7.050	7.000	7.100	344,000	2,427,460	7.0566	2.330	2.327	2.337	2.320	2.353	1,037,820	2.3390	0.00%
2009-10-19	0	7.030	7.010	7.030	6.900	7.030	137,478	955,253	6.9484	2.330	2.324	2.330	2.287	2.330	414,760	2.3031	1.88%
2009-10-16	0	6.900	6.900	6.920	6.890	6.940	256,200	1,767,784	6.9000	2.287	2.287	2.294	2.284	2.300	772,935	2.2871	0.15%
2009-10-15	0	6.890	6.890	6.920	6.810	6.920	464,000	3,189,680	6.8743	2.284	2.284	2.294	2.257	2.294	1,399,850	2.2786	1.32%
2009-10-14	0	6.800	6.800	6.820	6.770	6.850	152,000	1,033,280	6.7979	2.254	2.254	2.261	2.244	2.271	458,572	2.2533	0.00%
2009-10-13	0	6.800	6.800	6.850	6.800	6.900	188,000	1,279,020	6.8033	2.254	2.254	2.271	2.254	2.287	567,181	2.2550	1.49%
2009-10-12	0	6.700	6.700	6.760	6.600	6.780	312,000	2,094,040	6.7117	2.221	2.221	2.241	2.188	2.247	941,279	2.2247	1.52%
2009-10-09	0	6.600	6.590	6.600	6.550	6.620	102,000	670,520	6.5737	2.188	2.184	2.188	2.171	2.194	307,726	2.1790	0.76%
2009-10-08	0	6.550	6.550	6.560	6.500	6.560	122,400	797,880	6.5186	2.171	2.171	2.174	2.155	2.174	369,271	2.1607	-0.15%
2009-10-07	0	6.560	6.480	6.570	6.440	6.560	88,000	568,820	6.4639	2.174	2.148	2.178	2.135	2.174	265,489	2.1425	2.02%
2009-10-06	0	6.430	6.410	6.430	6.370	6.430	62,000	396,340	6.3926	2.131	2.125	2.131	2.111	2.131	187,049	2.1189	0.78%
2009-10-05	0	6.380	6.380	6.400	6.350	6.400	80,300	511,338	6.3678	2.115	2.115	2.121	2.105	2.121	242,259	2.1107	0.00%
2009-10-02	0	6.380	6.350	6.360	6.360	6.450	66,000	421,220	6.3821	2.115	2.105	2.108	2.108	2.138	199,117	2.1154	-1.24%
2009-09-30	0	6.460	6.450	6.510	6.430	6.510	182,000	1,175,880	6.4609	2.141	2.138	2.158	2.131	2.158	549,079	2.1415	-0.62%
2009-09-29	0	6.500	6.460	6.540	6.450	6.560	440,000	2,861,460	6.5033	2.155	2.141	2.168	2.138	2.174	1,327,444	2.1556	0.62%
2009-09-28	0	6.460	6.460	6.500	6.450	6.580	172,000	1,117,900	6.4994	2.141	2.141	2.155	2.138	2.181	518,910	2.1543	-1.82%
2009-09-25	0	6.580	6.580	6.600	6.500	6.620	198,000	1,305,020	6.5910	2.181	2.181	2.188	2.155	2.194	597,350	2.1847	-0.30%
2009-09-24	0	6.600	6.550	6.600	6.450	6.610	405,720	2,659,631	6.5553	2.188	2.171	2.188	2.138	2.191	1,224,024	2.1729	-1.35%
2009-09-23	0	6.690	6.630	6.700	6.600	6.700	128,000	852,780	6.6623	2.217	2.198	2.221	2.188	2.221	386,166	2.2083	-0.59%
2009-09-22	0	6.730	6.730	6.740	6.610	6.800	164,580	1,110,275	6.7461	2.231	2.231	2.234	2.191	2.254	496,524	2.2361	1.20%
2009-09-21	0	6.650	6.610	6.650	6.620	6.750	258,000	1,726,780	6.6929	2.204	2.191	2.204	2.194	2.237	778,365	2.2185	-0.89%
2009-09-18	0	6.790	6.790	6.810	6.770	6.810	446,000	3,029,540	6.7927	2.224	2.224	2.231	2.218	2.231	1,361,588	2.2250	-0.15%
2009-09-17	0	6.800	6.790	6.810	6.680	6.810	932,000	6,305,680	6.7658	2.227	2.224	2.231	2.188	2.231	2,845,292	2.2162	2.26%
2009-09-16	0	6.650	6.640	6.670	6.610	6.690	989,209	6,579,799	6.6516	2.178	2.175	2.185	2.165	2.191	3,019,944	2.1788	0.91%
2009-09-15	0	6.590	6.540	6.590	6.350	6.590	28,000	181,040	6.4657	2.159	2.142	2.159	2.080	2.159	85,481	2.1179	0.76%
2009-09-14	0	6.540	6.540	6.570	6.520	6.600	188,000	1,230,780	6.5467	2.142	2.142	2.152	2.136	2.162	573,943	2.1444	-0.15%
2009-09-11	0	6.550	6.550	6.580	6.320	6.660	966,000	6,350,000	6.5735	2.146	2.146	2.155	2.070	2.182	2,949,090	2.1532	2.50%
2009-09-10	0	6.390	6.340	6.400	6.200	6.480	784,000	4,972,560	6.3426	2.093	2.077	2.096	2.031	2.123	2,393,464	2.0776	3.57%
2009-09-09	0	6.170	6.170	6.190	6.110	6.160	170,000	1,042,800	6.1341	2.021	2.021	2.028	2.001	2.018	518,991	2.0093	0.33%
2009-09-08	0	6.150	6.110	6.180	6.150	6.190	140,000	863,680	6.1691	2.014	2.001	2.024	2.014	2.028	427,404	2.0208	-0.65%
2009-09-07	0	6.190	6.160	6.210	6.160	6.230	138,000	853,780	6.1868	2.028	2.018	2.034	2.018	2.041	421,299	2.0265	0.16%
2009-09-04	0	6.180	6.180	6.190	6.130	6.190	280,000	1,726,840	6.1673	2.024	2.024	2.028	2.008	2.028	854,809	2.0201	0.98%
2009-09-03	0	6.120	6.100	6.140	5.960	6.150	347,000	2,113,550	6.0909	2.005	1.998	2.011	1.952	2.014	1,059,352	1.9951	2.34%
2009-09-02	0	5.980	5.980	6.000	5.970	6.000	138,000	826,340	5.9880	1.959	1.959	1.965	1.956	1.965	421,299	1.9614	0.00%
2009-09-01	0	5.980	5.970	6.000	5.920	6.030	317,624	1,898,680	5.9778	1.959	1.956	1.965	1.939	1.975	969,670	1.9581	0.50%
2009-08-31	0	5.950	5.950	5.980	5.920	6.080	506,000	3,016,360	5.9612	1.949	1.949	1.959	1.939	1.992	1,544,761	1.9526	-2.78%
2009-08-28	0	6.120	6.100	6.150	6.100	6.130	184,000	1,124,260	6.1101	2.005	1.998	2.014	1.998	2.008	561,731	2.0014	-0.16%
2009-08-27	0	6.130	6.120	6.130	6.130	6.180	114,000	701,300	6.1518	2.008	2.005	2.008	2.008	2.024	348,029	2.0151	-0.33%
2009-08-26	0	6.150	6.150	6.160	6.120	6.200	66,000	406,380	6.1573	2.014	2.014	2.018	2.005	2.031	201,491	2.0169	0.16%
2009-08-25	0	6.140	6.120	6.140	6.100	6.250	322,000	1,978,040	6.1430	2.011	2.005	2.011	1.998	2.047	983,030	2.0122	-0.32%
2009-08-24	0	6.160	6.160	6.190	6.030	6.180	492,000	3,021,500	6.1413	2.018	2.018	2.028	1.975	2.024	1,502,021	2.0116	2.33%
2009-08-21	0	6.020	6.020	6.060	6.000	6.040	148,000	891,760	6.0254	1.972	1.972	1.985	1.965	1.978	451,827	1.9737	-0.33%
2009-08-20	0	6.040	6.030	6.060	5.970	6.040	376,000	2,261,400	6.0144	1.978	1.975	1.985	1.956	1.978	1,147,886	1.9701	0.67%
2009-08-19	0	6.000	6.000	6.010	5.970	6.030	544,000	3,265,940	6.0036	1.965	1.965	1.969	1.956	1.975	1,660,771	1.9665	-0.33%
2009-08-18	0	6.020	6.010	6.020	5.900	6.030	726,000	4,346,260	5.9866	1.972	1.969	1.972	1.933	1.975	2,216,397	1.9610	0.00%
2009-08-17	0	6.020	6.010	6.020	6.010	6.100	750,000	4,539,920	6.0532	1.972	1.969	1.972	1.969	1.998	2,289,666	1.9828	-1.47%
2009-08-14	0	6.110	6.100	6.130	6.020	6.150	776,000	4,729,280	6.0944	2.001	1.998	2.008	1.972	2.014	2,369,041	1.9963	1.16%
2009-08-13	0	6.040	6.040	6.070	5.950	6.070	854,000	5,116,740	5.9915	1.978	1.978	1.988	1.949	1.988	2,607,166	1.9626	1.34%
2009-08-12	0	5.960	5.960	5.980	5.920	6.000	310,000	1,845,760	5.9541	1.952	1.952	1.959	1.939	1.965	946,395	1.9503	-0.67%
2009-08-11	0	6.000	5.960	6.020	5.980	6.000	242,000	1,449,240	5.9886	1.965	1.952	1.972	1.959	1.965	738,799	1.9616	0.33%
2009-08-10	0	5.980	5.970	6.010	5.930	6.000	166,500	994,765	5.9746	1.959	1.956	1.969	1.942	1.965	508,306	1.9570	0.67%
2009-08-07	0	5.940	5.940	5.950	5.920	6.000	702,000	4,173,820	5.9456	1.946	1.946	1.949	1.939	1.965	2,143,127	1.9475	0.51%
2009-08-06	0	5.910	5.910	5.930	5.850	5.920	242,640	1,425,919	5.8767	1.936	1.936	1.942	1.916	1.939	740,753	1.9250	0.17%
2009-08-05	0	5.900	5.900	5.920	5.900	6.020	552,000	3,288,520	5.9575	1.933	1.933	1.939	1.933	1.972	1,685,194	1.9514	-1.34%
2009-08-04	0	5.980	5.980	6.010	5.930	6.100	646,000	3,906,520	6.0472	1.959	1.959	1.969	1.942	1.998	1,972,166	1.9808	-0.83%
2009-08-03	0	6.030	6.010	6.030	5.890	6.050	774,000	4,646,280	6.0029	1.975	1.969	1.975	1.929	1.982	2,362,935	1.9663	2.90%
2009-07-31	0	5.860	5.840	5.880	5.750	5.870	680,000	3,939,240	5.7930	1.919	1.913	1.926	1.883	1.923	2,075,964	1.8975	3.35%
2009-07-30	0	5.670	5.650	5.680	5.590	5.670	200,000	1,126,300	5.6315	1.857	1.851	1.861	1.831	1.857	610,578	1.8446	0.53%
2009-07-29	0	5.640	5.640	5.670	5.510	5.760	812,000	4,562,140	5.6184	1.847	1.847	1.857	1.805	1.887	2,478,945	1.8404	-1.23%
2009-07-28	0	5.710	5.710	5.730	5.650	5.740	506,000	2,885,780	5.7031	1.870	1.870	1.877	1.851	1.880	1,544,761	1.8681	1.42%
2009-07-27	0	5.630	5.630	5.650	5.610	5.660	722,000	4,069,560	5.6365	1.844	1.844	1.851	1.838	1.854	2,204,185	1.8463	0.54%
2009-07-24	0	5.600	5.590	5.600	5.580	5.670	546,000	3,062,120	5.6083	1.834	1.831	1.834	1.828	1.857	1,666,877	1.8370	-0.88%
2009-07-23	0	5.650	5.620	5.660	5.600	5.680	226,000	1,274,680	5.6402	1.851	1.841	1.854	1.834	1.861	689,953	1.8475	0.89%
2009-07-22	0	5.600	5.560	5.600	5.540	5.610	506,000	2,824,100	5.5812	1.834	1.821	1.834	1.815	1.838	1,544,761	1.8282	1.82%
2009-07-21	0	5.500	5.480	5.500	5.460	5.520	184,000	1,011,860	5.4992	1.802	1.795	1.802	1.788	1.808	561,731	1.8013	1.48%
2009-07-20	0	5.420	5.410	5.470	5.380	5.480	590,000	3,191,700	5.4097	1.775	1.772	1.792	1.762	1.795	1,801,204	1.7720	1.31%
2009-07-17	0	5.350	5.350	5.380	5.340	5.390	234,000	1,254,500	5.3611	1.752	1.752	1.762	1.749	1.766	714,376	1.7561	0.75%
2009-07-16	0	5.310	5.300	5.330	5.310	5.390	188,000	1,004,580	5.3435	1.739	1.736	1.746	1.739	1.766	573,943	1.7503	0.76%
2009-07-15	0	5.270	5.260	5.290	5.180	5.350	292,000	1,537,160	5.2642	1.726	1.723	1.733	1.697	1.752	891,443	1.7243	1.15%
2009-07-14	0	5.210	5.190	5.210	5.140	5.260	258,000	1,341,820	5.2009	1.707	1.700	1.707	1.684	1.723	787,645	1.7036	1.17%
2009-07-13	0	5.150	5.150	5.190	5.140	5.200	114,000	589,640	5.1723	1.687	1.687	1.700	1.684	1.703	348,029	1.6942	-0.96%
2009-07-10	0	5.200	5.190	5.230	5.190	5.230	172,000	895,640	5.2072	1.703	1.700	1.713	1.700	1.713	525,097	1.7057	0.39%
2009-07-09	0	5.180	5.180	5.220	5.150	5.220	200,000	1,037,800	5.1890	1.697	1.697	1.710	1.687	1.710	610,578	1.6997	-0.96%
2009-07-08	0	5.230	5.200	5.230	5.130	5.230	414,000	2,148,560	5.1898	1.713	1.703	1.713	1.680	1.713	1,263,896	1.7000	-0.76%
2009-07-07	0	5.270	5.270	5.290	5.210	5.380	228,000	1,201,260	5.2687	1.726	1.726	1.733	1.707	1.762	696,058	1.7258	-0.38%
2009-07-06	0	5.290	5.290	5.360	5.280	5.350	374,000	1,985,380	5.3085	1.733	1.733	1.756	1.730	1.752	1,141,780	1.7388	-0.94%
2009-07-03	0	5.340	5.330	5.340	5.300	5.380	370,000	1,973,960	5.3350	1.749	1.746	1.749	1.736	1.762	1,129,569	1.7475	-0.74%
2009-07-02	0	5.380	5.380	5.410	5.380	5.470	340,000	1,848,780	5.4376	1.762	1.762	1.772	1.762	1.792	1,037,982	1.7811	-0.55%
2009-06-30	0	5.410	5.410	5.450	5.410	5.590	342,200	1,873,384	5.4745	1.772	1.772	1.785	1.772	1.831	1,044,698	1.7932	-1.46%
2009-06-29	0	5.490	5.490	5.520	5.410	5.560	238,000	1,306,320	5.4887	1.798	1.798	1.808	1.772	1.821	726,587	1.7979	-1.26%
2009-06-26	0	5.560	5.550	5.590	5.240	5.600	1,638,000	8,875,960	5.4188	1.821	1.818	1.831	1.716	1.834	5,000,631	1.7750	4.51%
2009-06-25	0	5.320	5.320	5.380	5.300	5.440	1,212,000	6,460,280	5.3303	1.743	1.743	1.762	1.736	1.782	3,700,100	1.7460	-0.37%
2009-06-24	0	5.340	5.340	5.380	5.250	5.400	148,000	786,480	5.3141	1.749	1.749	1.762	1.720	1.769	451,827	1.7407	2.69%
2009-06-23	0	5.200	5.160	5.260	5.080	5.240	280,000	1,449,460	5.1766	1.703	1.690	1.723	1.664	1.716	854,809	1.6957	-1.14%
2009-06-22	0	5.260	5.260	5.300	5.250	5.340	168,000	890,720	5.3019	1.723	1.723	1.736	1.720	1.749	512,885	1.7367	-0.94%
2009-06-19	0	5.310	5.270	5.310	5.190	5.380	594,000	3,121,580	5.2552	1.739	1.726	1.739	1.700	1.762	1,813,415	1.7214	2.71%
2009-06-18	0	5.170	5.110	5.170	5.100	5.510	938,000	4,927,200	5.2529	1.693	1.674	1.693	1.671	1.805	2,863,609	1.7206	-6.85%
2009-06-17	0	5.550	5.550	5.600	5.410	5.550	344,000	1,892,460	5.5013	1.818	1.818	1.834	1.772	1.818	1,050,193	1.8020	1.09%
2009-06-16	0	5.490	5.490	5.540	5.450	5.580	417,000	2,297,460	5.5095	1.798	1.798	1.815	1.785	1.828	1,273,054	1.8047	-1.61%
2009-06-15	0	5.580	5.530	5.650	5.550	5.840	272,000	1,541,140	5.6660	1.828	1.811	1.851	1.818	1.913	830,386	1.8559	-1.93%
2009-06-12	0	5.690	5.650	5.700	5.650	5.800	323,558	1,855,489	5.7346	1.864	1.851	1.867	1.851	1.900	987,786	1.8784	-0.18%
2009-06-11	0	5.700	5.620	5.700	5.500	5.700	314,000	1,767,860	5.6301	1.867	1.841	1.867	1.802	1.867	958,607	1.8442	1.79%
2009-06-10	0	5.600	5.540	5.600	5.450	5.680	684,000	3,783,860	5.5320	1.834	1.815	1.834	1.785	1.861	2,088,175	1.8120	-0.71%
2009-06-09	0	5.640	5.600	5.650	5.510	5.700	409,000	2,304,160	5.6336	1.847	1.834	1.851	1.805	1.867	1,248,631	1.8453	-1.05%
2009-06-08	0	5.700	5.680	5.700	5.700	5.880	622,000	3,599,000	5.7862	1.867	1.861	1.867	1.867	1.926	1,898,896	1.8953	0.00%
2009-06-05	0	5.700	5.700	5.750	5.700	5.800	332,000	1,915,740	5.7703	1.867	1.867	1.883	1.867	1.900	1,013,559	1.8901	0.00%
2009-06-04	0	5.700	5.680	5.700	5.600	5.750	888,000	5,016,920	5.6497	1.867	1.861	1.867	1.834	1.883	2,710,965	1.8506	-1.72%
2009-06-03	0	5.800	5.760	5.800	5.750	5.890	1,446,000	8,450,860	5.8443	1.900	1.887	1.900	1.883	1.929	4,414,476	1.9144	0.87%
2009-06-02	0	5.750	5.730	5.770	5.730	6.050	1,298,000	7,664,940	5.9052	1.883	1.877	1.890	1.877	1.982	3,962,649	1.9343	-4.17%
2009-06-01	0	6.000	6.000	6.010	5.980	6.180	2,004,000	12,134,700	6.0552	1.965	1.965	1.969	1.959	2.024	6,117,988	1.9834	-0.83%
2009-05-29	0	6.050	6.030	6.050	5.930	6.070	2,100,000	12,622,380	6.0107	1.982	1.975	1.982	1.942	1.988	6,411,065	1.9688	3.60%
2009-05-27	0	5.840	5.840	5.900	5.810	6.190	2,926,000	17,510,800	5.9846	1.913	1.913	1.933	1.903	2.028	8,932,750	1.9603	0.17%
2009-05-26	0	5.830	5.830	5.840	5.130	5.940	2,977,675	16,842,229	5.6562	1.910	1.910	1.913	1.680	1.946	9,090,508	1.8527	12.77%
2009-05-25	0	5.170	5.160	5.170	4.900	5.180	1,832,000	9,240,480	5.0439	1.693	1.690	1.693	1.605	1.697	5,592,891	1.6522	6.82%
2009-05-22	0	4.840	4.820	4.840	4.700	4.850	558,000	2,678,980	4.8010	1.585	1.579	1.585	1.540	1.589	1,703,511	1.5726	-0.21%
2009-05-21	0	4.850	4.820	4.860	4.830	4.910	324,000	1,575,540	4.8628	1.589	1.579	1.592	1.582	1.608	989,136	1.5928	0.41%
2009-05-20	0	4.830	4.830	4.860	4.810	4.920	274,000	1,330,760	4.8568	1.582	1.582	1.592	1.576	1.612	836,491	1.5909	-0.62%
2009-05-19	0	4.860	4.860	4.910	4.760	4.930	590,000	2,875,540	4.8738	1.592	1.592	1.608	1.559	1.615	1,801,204	1.5965	2.32%
2009-05-18	0	4.750	4.750	4.810	4.600	4.880	764,000	3,640,700	4.7653	1.556	1.556	1.576	1.507	1.598	2,332,406	1.5609	1.06%
2009-05-15	0	4.700	4.700	4.790	4.700	4.830	828,000	3,927,160	4.7429	1.540	1.540	1.569	1.540	1.582	2,527,791	1.5536	0.86%
2009-05-14	0	4.660	4.660	4.670	4.550	4.720	670,000	3,114,420	4.6484	1.526	1.526	1.530	1.490	1.546	2,045,435	1.5226	-4.12%
2009-05-13	0	4.860	4.850	4.900	4.790	5.000	534,000	2,628,580	4.9224	1.592	1.589	1.605	1.569	1.638	1,630,242	1.6124	3.40%
2009-05-12	0	4.700	4.680	4.730	4.650	4.750	633,000	2,976,020	4.7015	1.540	1.533	1.549	1.523	1.556	1,932,478	1.5400	-0.42%
2009-05-11	0	4.720	4.710	4.770	4.720	5.130	1,422,000	7,098,240	4.9917	1.546	1.543	1.562	1.546	1.680	4,341,207	1.6351	-1.05%
2009-05-08	0	4.770	4.680	4.770	4.330	4.800	1,280,400	5,918,048	4.6220	1.562	1.533	1.562	1.418	1.572	3,908,918	1.5140	9.66%
2009-05-07	0	4.350	4.300	4.380	4.250	4.380	586,500	2,522,430	4.3008	1.425	1.409	1.435	1.392	1.435	1,790,519	1.4088	2.84%
2009-05-06	0	4.230	4.200	4.230	3.860	4.240	340,000	1,389,080	4.0855	1.386	1.376	1.386	1.264	1.389	1,037,982	1.3383	8.46%
2009-05-05	0	3.900	3.900	3.950	3.840	4.040	406,000	1,594,440	3.9272	1.277	1.277	1.294	1.258	1.323	1,239,473	1.2864	0.00%
2009-05-04	0	3.900	3.880	3.900	3.690	3.900	532,000	2,021,060	3.7990	1.277	1.271	1.277	1.209	1.277	1,624,136	1.2444	5.41%
2009-04-30	0	3.700	3.660	3.710	3.640	3.730	408,000	1,510,700	3.7027	1.212	1.199	1.215	1.192	1.222	1,245,578	1.2129	3.06%
2009-04-29	0	3.590	3.520	3.590	3.600	3.600	32,000	115,200	3.6000	1.176	1.153	1.176	1.179	1.179	97,692	1.1792	0.28%
2009-04-28	0	3.580	3.580	3.620	3.500	3.620	218,000	767,560	3.5209	1.173	1.173	1.186	1.146	1.186	665,530	1.1533	0.00%
2009-04-27	0	3.580	3.560	3.580	3.560	3.650	268,000	967,040	3.6084	1.173	1.166	1.173	1.166	1.196	818,174	1.1819	-2.98%
2009-04-24	0	3.690	3.670	3.690	3.670	3.740	482,400	1,783,280	3.6967	1.209	1.202	1.209	1.202	1.225	1,472,713	1.2109	-0.27%
2009-04-23	0	3.700	3.700	3.740	3.680	3.720	214,000	792,300	3.7023	1.212	1.212	1.225	1.205	1.219	653,318	1.2127	0.54%
2009-04-22	0	3.680	3.600	3.680	3.650	3.750	182,000	674,800	3.7077	1.205	1.179	1.205	1.196	1.228	555,626	1.2145	-0.54%
2009-04-21	0	3.700	3.700	3.730	3.670	3.730	204,000	755,620	3.7040	1.212	1.212	1.222	1.202	1.222	622,789	1.2133	-1.60%
2009-04-20	0	3.760	3.710	3.760	3.680	3.770	258,000	962,520	3.7307	1.232	1.215	1.232	1.205	1.235	787,645	1.2220	1.90%
2009-04-17	0	3.740	3.720	3.740	3.700	3.800	324,000	1,217,880	3.7589	1.209	1.202	1.209	1.196	1.228	1,002,539	1.2148	0.54%
2009-04-16	0	3.720	3.750	3.760	3.720	3.870	406,000	1,524,520	3.7550	1.202	1.212	1.215	1.202	1.251	1,256,268	1.2135	-0.80%
2009-04-15	0	3.750	3.750	3.780	3.600	3.750	680,000	2,487,640	3.6583	1.212	1.212	1.222	1.163	1.212	2,104,093	1.1823	1.35%
2009-04-14	0	3.700	3.670	3.700	3.560	3.700	416,000	1,519,240	3.6520	1.196	1.186	1.196	1.151	1.196	1,287,210	1.1803	4.82%
2009-04-09	0	3.530	3.500	3.530	3.470	3.560	468,000	1,644,280	3.5134	1.141	1.131	1.141	1.121	1.151	1,448,111	1.1355	2.02%
2009-04-08	0	3.460	3.420	3.470	3.390	3.480	498,000	1,704,560	3.4228	1.118	1.105	1.121	1.096	1.125	1,540,939	1.1062	-2.54%
2009-04-07	0	3.550	3.490	3.560	3.420	3.560	288,000	1,001,680	3.4781	1.147	1.128	1.151	1.105	1.151	891,145	1.1240	1.72%
2009-04-06	0	3.490	3.480	3.520	3.400	3.490	254,000	874,900	3.4445	1.128	1.125	1.138	1.099	1.128	785,941	1.1132	3.87%
2009-04-03	0	3.360	3.360	3.390	3.210	3.390	1,220,000	4,042,340	3.3134	1.086	1.086	1.096	1.037	1.096	3,774,991	1.0708	4.35%
2009-04-02	0	3.220	3.220	3.260	3.190	3.280	1,002,000	3,220,740	3.2143	1.041	1.041	1.054	1.031	1.060	3,100,444	1.0388	2.22%
2009-04-01	0	3.150	3.120	3.200	3.130	3.220	438,000	1,396,520	3.1884	1.018	1.008	1.034	1.012	1.041	1,355,284	1.0304	-1.56%
2009-03-31	0	3.200	3.180	3.200	3.190	3.200	66,000	211,140	3.1991	1.034	1.028	1.034	1.031	1.034	204,221	1.0339	0.00%
2009-03-30	0	3.200	3.150	3.200	3.150	3.210	134,000	428,440	3.1973	1.034	1.018	1.034	1.018	1.037	414,630	1.0333	-2.74%
2009-03-27	0	3.290	3.280	3.320	3.210	3.300	328,000	1,075,260	3.2782	1.063	1.060	1.073	1.037	1.066	1,014,916	1.0595	0.30%
2009-03-26	0	3.280	3.270	3.290	3.190	3.320	470,000	1,514,100	3.2215	1.060	1.057	1.063	1.031	1.073	1,454,300	1.0411	4.13%
2009-03-25	0	3.150	3.150	3.180	3.100	3.180	148,000	465,400	3.1446	1.018	1.018	1.028	1.002	1.028	457,950	1.0163	-0.63%
2009-03-24	0	3.170	3.170	3.190	3.140	3.200	148,000	465,740	3.1469	1.024	1.024	1.031	1.015	1.034	457,950	1.0170	0.96%
2009-03-23	0	3.140	3.110	3.150	3.060	3.150	336,000	1,044,760	3.1094	1.015	1.005	1.018	0.989	1.018	1,039,670	1.0049	0.64%
2009-03-20	0	3.120	3.050	3.120	3.100	3.140	102,000	318,840	3.1259	1.008	0.986	1.008	1.002	1.015	315,614	1.0102	0.65%
2009-03-19	0	3.100	3.080	3.100	3.040	3.100	50,000	152,480	3.0496	1.002	0.995	1.002	0.982	1.002	154,713	0.9856	1.97%
2009-03-18	0	3.040	3.040	3.100	3.020	3.150	224,000	688,960	3.0757	0.982	0.982	1.002	0.976	1.018	693,113	0.9940	-0.65%
2009-03-17	0	3.060	3.060	3.080	3.050	3.100	92,000	280,760	3.0517	0.989	0.989	0.995	0.986	1.002	284,671	0.9863	0.66%
2009-03-16	0	3.040	3.010	3.060	2.940	3.060	192,000	580,380	3.0228	0.982	0.973	0.989	0.950	0.989	594,097	0.9769	3.40%
2009-03-13	0	2.940	2.930	2.940	2.770	2.940	4,106,000	11,896,900	2.8974	0.950	0.947	0.950	0.895	0.950	12,705,011	0.9364	6.14%
2009-03-12	0	2.770	2.770	2.800	2.770	2.800	12,000	33,540	2.7950	0.895	0.895	0.905	0.895	0.905	37,131	0.9033	-0.36%
2009-03-11	0	2.780	2.780	2.810	2.670	2.810	2,816,000	7,747,360	2.7512	0.898	0.898	0.908	0.863	0.908	8,713,422	0.8891	1.46%
2009-03-10	0	2.740	2.740	2.770	2.680	2.740	55,440	149,478	2.6962	0.886	0.886	0.895	0.866	0.886	171,545	0.8714	-0.36%
2009-03-09	0	2.750	2.740	2.790	2.720	2.790	210,000	583,640	2.7792	0.889	0.886	0.902	0.879	0.902	649,794	0.8982	-1.43%
2009-03-06	0	2.790	2.730	2.790	2.620	2.900	540,000	1,495,000	2.7685	0.902	0.882	0.902	0.847	0.937	1,670,898	0.8947	0.00%
2009-03-05	0	2.790	2.790	2.840	2.780	2.900	594,000	1,672,780	2.8161	0.902	0.902	0.918	0.898	0.937	1,837,987	0.9101	-3.79%
2009-03-04	0	2.900	2.860	2.930	2.850	2.900	312,000	900,620	2.8866	0.937	0.924	0.947	0.921	0.937	965,408	0.9329	-1.36%
2009-03-03	0	2.940	2.940	2.980	2.920	2.980	436,000	1,287,420	2.9528	0.950	0.950	0.963	0.944	0.963	1,349,095	0.9543	-1.34%
2009-03-02	0	2.980	2.960	2.980	2.940	3.010	334,000	998,420	2.9893	0.963	0.957	0.963	0.950	0.973	1,033,481	0.9661	-3.25%
2009-02-27	0	3.080	3.080	3.140	3.070	3.080	54,019	166,234	3.0773	0.995	0.995	1.015	0.992	0.995	167,149	0.9945	1.65%
2009-02-26	0	3.030	3.030	3.060	3.010	3.050	54,000	163,940	3.0359	0.979	0.979	0.989	0.973	0.986	167,090	0.9811	-0.66%
2009-02-25	0	3.050	3.050	3.130	3.030	3.140	130,000	399,380	3.0722	0.986	0.986	1.012	0.979	1.015	402,253	0.9929	-1.29%
2009-02-24	0	3.090	3.040	3.090	3.020	3.100	86,000	262,680	3.0544	0.999	0.982	0.999	0.976	1.002	266,106	0.9871	1.64%
2009-02-23	0	3.040	3.030	3.100	3.000	3.100	126,000	384,660	3.0529	0.982	0.979	1.002	0.970	1.002	389,876	0.9866	-1.30%
2009-02-20	0	3.080	3.070	3.080	3.080	3.100	54,000	166,700	3.0870	0.995	0.992	0.995	0.995	1.002	167,090	0.9977	-1.28%
2009-02-19	0	3.120	3.090	3.130	3.130	3.130	130,000	406,900	3.1300	1.008	0.999	1.012	1.012	1.012	402,253	1.0116	-0.32%
2009-02-18	0	3.130	3.020	3.130	3.080	3.130	24,000	74,320	3.0967	1.012	0.976	1.012	0.995	1.012	74,262	1.0008	0.97%
2009-02-17	0	3.100	3.080	3.100	3.060	3.130	28,000	86,780	3.0993	1.002	0.995	1.002	0.989	1.012	86,639	1.0016	-0.96%
2009-02-16	0	3.130	3.110	3.130	3.110	3.140	106,000	332,560	3.1374	1.012	1.005	1.012	1.005	1.015	327,991	1.0139	-0.32%
2009-02-13	0	3.140	3.140	3.200	3.140	3.200	6,000	18,960	3.1600	1.015	1.015	1.034	1.015	1.034	18,566	1.0212	0.32%
2009-02-12	0	3.130	3.130	3.200	3.130	3.140	64,000	200,520	3.1331	1.012	1.012	1.034	1.012	1.015	198,032	1.0126	-2.49%
2009-02-11	0	3.210	3.180	3.210	3.170	3.210	36,000	114,520	3.1811	1.037	1.028	1.037	1.024	1.037	111,393	1.0281	-0.31%
2009-02-10	0	3.220	3.190	3.270	3.190	3.220	260,000	831,820	3.1993	1.041	1.031	1.057	1.031	1.041	804,506	1.0340	0.62%
2009-02-09	0	3.200	3.190	3.290	3.180	3.300	352,000	1,126,320	3.1998	1.034	1.031	1.063	1.028	1.066	1,089,178	1.0341	0.00%
2009-02-06	0	3.200	3.190	3.260	3.150	3.200	262,000	837,680	3.1973	1.034	1.031	1.054	1.018	1.034	810,695	1.0333	0.00%
2009-02-05	0	3.200	3.150	3.190	3.120	3.220	48,000	152,020	3.1671	1.034	1.018	1.031	1.008	1.041	148,524	1.0235	0.95%
2009-02-04	0	3.170	3.170	3.230	3.150	3.150	10,000	31,500	3.1500	1.024	1.024	1.044	1.018	1.018	30,943	1.0180	0.32%
2009-02-03	0	3.160	3.160	3.180	3.160	3.160	88,000	278,080	3.1600	1.021	1.021	1.028	1.021	1.021	272,294	1.0212	0.00%
2009-02-02	0	3.160	3.110	3.160	-	-	0	0	-	1.021	1.005	1.021	-	-	0	-	-0.63%
2009-01-30	0	3.180	3.180	3.190	3.180	3.190	20,000	63,640	3.1820	1.028	1.028	1.031	1.028	1.031	61,885	1.0284	0.63%
2009-01-29	0	3.160	3.140	3.190	3.080	3.160	22,000	69,160	3.1436	1.021	1.015	1.031	0.995	1.021	68,074	1.0160	0.64%
2009-01-23	0	3.140	3.070	3.150	-	-	0	0	-	1.015	0.992	1.018	-	-	0	-	0.00%
2009-01-22	0	3.140	3.120	3.160	3.060	3.140	162,000	500,820	3.0915	1.015	1.008	1.021	0.989	1.015	501,269	0.9991	0.32%
2009-01-21	0	3.130	3.130	3.150	3.130	3.150	66,100	207,543	3.1398	1.012	1.012	1.018	1.012	1.018	204,530	1.0147	-2.19%
2009-01-20	0	3.200	3.200	3.210	3.120	3.200	210,000	663,840	3.1611	1.034	1.034	1.037	1.008	1.034	649,794	1.0216	-1.84%
2009-01-19	0	3.260	3.240	3.270	3.210	3.280	66,000	215,340	3.2627	1.054	1.047	1.057	1.037	1.060	204,221	1.0544	-0.61%
2009-01-16	0	3.280	3.210	3.280	3.210	3.280	30,000	96,940	3.2313	1.060	1.037	1.060	1.037	1.060	92,828	1.0443	0.00%
2009-01-15	0	3.280	3.260	3.320	3.210	3.280	118,000	381,360	3.2319	1.060	1.054	1.073	1.037	1.060	365,122	1.0445	-1.80%
2009-01-14	0	3.340	3.340	3.360	3.340	3.400	248,000	836,680	3.3737	1.079	1.079	1.086	1.079	1.099	767,375	1.0903	0.00%
2009-01-13	0	3.340	3.280	3.340	3.160	3.350	330,000	1,083,280	3.2827	1.079	1.060	1.079	1.021	1.083	1,021,104	1.0609	3.09%
2009-01-12	0	3.240	3.150	3.240	3.150	3.300	360,000	1,152,920	3.2026	1.047	1.018	1.047	1.018	1.066	1,113,932	1.0350	-1.52%
2009-01-09	0	3.290	3.290	3.340	3.240	3.320	234,000	772,160	3.2998	1.063	1.063	1.079	1.047	1.073	724,056	1.0664	1.54%
2009-01-08	0	3.240	3.240	3.300	3.240	3.330	364,000	1,199,440	3.2952	1.047	1.047	1.066	1.047	1.076	1,126,309	1.0649	-4.42%
2009-01-07	0	3.390	3.390	3.430	3.390	3.460	1,606,000	5,534,160	3.4459	1.096	1.096	1.109	1.096	1.118	4,969,374	1.1137	-0.29%
2009-01-06	0	3.400	3.390	3.400	3.380	3.400	1,110,000	3,773,280	3.3994	1.099	1.096	1.099	1.092	1.099	3,434,623	1.0986	0.29%
2009-01-05	0	3.390	3.390	3.420	3.330	3.400	974,000	3,307,140	3.3954	1.096	1.096	1.105	1.076	1.099	3,013,804	1.0973	2.73%
2009-01-02	0	3.300	3.300	3.340	3.250	3.330	1,236,000	4,045,640	3.2732	1.066	1.066	1.079	1.050	1.076	3,824,499	1.0578	0.92%
2008-12-31	0	3.270	3.250	3.300	3.220	3.320	228,000	750,000	3.2895	1.057	1.050	1.066	1.041	1.073	705,490	1.0631	-0.91%
2008-12-30	0	3.300	3.300	3.320	3.230	3.350	256,000	848,300	3.3137	1.066	1.066	1.073	1.044	1.083	792,129	1.0709	-1.49%
2008-12-29	0	3.350	3.250	3.350	3.180	3.350	258,160	836,736	3.2412	1.083	1.050	1.083	1.028	1.083	798,813	1.0475	4.69%
2008-12-24	0	3.200	3.200	3.240	3.150	3.260	104,000	332,100	3.1933	1.034	1.034	1.047	1.018	1.054	321,803	1.0320	0.63%
2008-12-23	0	3.180	3.200	3.260	3.160	3.240	107,160	343,226	3.2029	1.028	1.034	1.054	1.021	1.047	331,580	1.0351	-2.15%
2008-12-22	0	3.250	3.250	3.310	3.220	3.370	358,000	1,176,800	3.2872	1.050	1.050	1.070	1.041	1.089	1,107,743	1.0623	1.88%
2008-12-19	0	3.190	3.190	3.260	3.140	3.260	562,000	1,795,080	3.1941	1.031	1.031	1.054	1.015	1.054	1,738,971	1.0323	0.31%
2008-12-18	0	3.180	3.140	3.200	3.130	3.230	220,000	701,560	3.1889	1.028	1.015	1.034	1.012	1.044	680,736	1.0306	0.95%
2008-12-17	0	3.150	3.110	3.150	3.060	3.150	388,000	1,210,560	3.1200	1.018	1.005	1.018	0.989	1.018	1,200,571	1.0083	3.28%
2008-12-16	0	3.050	2.990	3.050	2.980	3.160	742,000	2,280,480	3.0734	0.986	0.966	0.986	0.963	1.021	2,295,937	0.9933	-5.86%
2008-12-15	0	3.240	3.220	3.280	3.110	3.270	122,000	392,000	3.2131	1.047	1.041	1.060	1.005	1.057	377,499	1.0384	0.62%
2008-12-12	0	3.220	3.200	3.220	3.100	3.500	188,000	603,620	3.2107	1.041	1.034	1.041	1.002	1.131	581,720	1.0376	-3.30%
2008-12-11	0	3.330	3.290	3.350	3.110	3.370	662,000	2,156,680	3.2578	1.076	1.063	1.083	1.005	1.089	2,048,397	1.0529	8.82%
2008-12-10	0	3.060	3.060	3.090	2.920	3.080	208,000	628,680	3.0225	0.989	0.989	0.999	0.944	0.995	643,605	0.9768	3.73%
2008-12-09	0	2.950	2.950	2.960	2.950	3.020	66,000	195,940	2.9688	0.953	0.953	0.957	0.953	0.976	204,221	0.9595	-0.34%
2008-12-08	0	2.960	2.960	2.980	2.880	2.970	180,100	529,592	2.9405	0.957	0.957	0.963	0.931	0.960	557,275	0.9503	3.14%
2008-12-05	0	2.870	2.830	2.870	2.800	2.870	60,000	171,140	2.8523	0.928	0.915	0.928	0.905	0.928	185,655	0.9218	0.00%
2008-12-04	0	2.870	2.870	2.880	2.780	2.870	176,000	499,980	2.8408	0.928	0.928	0.931	0.898	0.928	544,589	0.9181	2.87%
2008-12-03	0	2.790	2.780	2.860	2.770	2.870	170,000	475,300	2.7959	0.902	0.898	0.924	0.895	0.928	526,023	0.9036	0.00%
2008-12-02	0	2.790	2.790	2.820	2.730	2.840	20,000	56,160	2.8080	0.902	0.902	0.911	0.882	0.918	61,885	0.9075	-2.79%
2008-12-01	0	2.870	2.850	2.890	2.100	2.910	1,558,000	4,281,660	2.7482	0.928	0.921	0.934	0.679	0.940	4,820,849	0.8882	-1.37%
2008-11-28	0	2.910	2.890	2.930	2.860	2.920	160,000	463,280	2.8955	0.940	0.934	0.947	0.924	0.944	495,081	0.9358	1.75%
2008-11-27	0	2.860	2.860	2.910	2.840	2.890	1,194,000	3,414,180	2.8594	0.924	0.924	0.940	0.918	0.934	3,694,541	0.9241	0.00%
2008-11-26	0	2.860	2.860	2.910	2.810	2.910	134,000	385,840	2.8794	0.924	0.924	0.940	0.908	0.940	414,630	0.9306	0.35%
2008-11-25	0	2.850	2.850	2.880	2.850	2.920	136,000	391,560	2.8791	0.921	0.921	0.931	0.921	0.944	420,819	0.9305	-1.04%
2008-11-24	0	2.880	2.870	2.880	2.860	2.900	80,000	230,520	2.8815	0.931	0.928	0.931	0.924	0.937	247,540	0.9312	0.00%
2008-11-21	0	2.880	2.870	2.880	2.860	2.920	882,000	2,544,200	2.8846	0.931	0.928	0.931	0.924	0.944	2,729,133	0.9322	-4.00%
2008-11-20	0	3.000	2.990	3.000	2.960	3.010	834,000	2,500,460	2.9982	0.970	0.966	0.970	0.957	0.973	2,580,609	0.9689	-1.32%
2008-11-19	0	3.040	3.040	3.070	3.020	3.070	12,000	36,740	3.0617	0.982	0.982	0.992	0.976	0.992	37,131	0.9895	-1.30%
2008-11-18	0	3.080	3.020	3.080	3.000	3.120	128,000	392,020	3.0627	0.995	0.976	0.995	0.970	1.008	396,065	0.9898	2.67%
2008-11-17	0	3.000	3.000	3.050	2.950	3.050	132,000	398,820	3.0214	0.970	0.970	0.986	0.953	0.986	408,442	0.9764	-1.64%
2008-11-14	0	3.050	3.040	3.050	3.040	3.070	354,000	1,079,660	3.0499	0.986	0.982	0.986	0.982	0.992	1,095,366	0.9857	0.99%
2008-11-13	0	3.020	3.020	3.050	2.960	3.030	182,000	545,720	2.9985	0.976	0.976	0.986	0.957	0.979	563,154	0.9690	-1.95%
2008-11-12	0	3.080	3.040	3.080	3.030	3.100	260,000	800,980	3.0807	0.995	0.982	0.995	0.979	1.002	804,506	0.9956	-0.65%
2008-11-11	0	3.100	3.080	3.100	3.100	3.220	228,000	710,420	3.1159	1.002	0.995	1.002	1.002	1.041	705,490	1.0070	0.32%
2008-11-10	0	3.090	3.080	3.100	3.050	3.120	568,000	1,755,900	3.0914	0.999	0.995	1.002	0.986	1.008	1,757,537	0.9991	2.66%
2008-11-07	0	3.010	3.020	3.050	2.970	3.060	536,000	1,621,560	3.0253	0.973	0.976	0.986	0.960	0.989	1,658,521	0.9777	-1.31%
2008-11-06	0	3.050	3.040	3.050	2.980	3.140	444,000	1,353,940	3.0494	0.986	0.982	0.986	0.963	1.015	1,373,849	0.9855	-3.48%
2008-11-05	0	3.160	3.130	3.160	3.050	3.220	1,040,000	3,249,800	3.1248	1.021	1.012	1.021	0.986	1.041	3,218,025	1.0099	5.33%
2008-11-04	0	3.000	2.990	3.040	2.960	3.090	1,252,000	3,760,940	3.0039	0.970	0.966	0.982	0.957	0.999	3,874,007	0.9708	-0.33%
2008-11-03	0	3.010	3.010	3.050	2.950	3.060	1,464,000	4,399,440	3.0051	0.973	0.973	0.986	0.953	0.989	4,529,989	0.9712	2.03%
2008-10-31	0	2.950	2.940	2.950	2.940	3.100	702,000	2,094,880	2.9842	0.953	0.950	0.953	0.950	1.002	2,172,167	0.9644	0.00%
2008-10-30	0	2.950	2.950	3.000	2.900	3.010	1,746,132	5,175,698	2.9641	0.953	0.953	0.970	0.937	0.973	5,402,978	0.9579	0.00%
2008-10-29	0	2.950	2.950	2.970	2.870	3.070	482,000	1,440,120	2.9878	0.953	0.953	0.960	0.928	0.992	1,491,431	0.9656	-0.67%
2008-10-28	0	2.970	2.970	3.210	2.880	3.350	202,000	622,620	3.0823	0.960	0.960	1.037	0.931	1.083	625,040	0.9961	-12.13%
2008-10-27	0	3.380	3.100	3.380	3.200	3.400	22,000	72,540	3.2973	1.092	1.002	1.092	1.034	1.099	68,074	1.0656	-2.31%
2008-10-24	0	3.460	3.450	3.500	3.330	3.500	48,000	165,740	3.4529	1.118	1.115	1.131	1.076	1.131	148,524	1.1159	-0.86%
2008-10-23	0	3.490	3.480	3.500	3.460	3.580	370,000	1,296,620	3.5044	1.128	1.125	1.131	1.118	1.157	1,144,874	1.1325	-10.51%
2008-10-22	0	3.900	3.870	4.000	3.870	4.110	125,000	496,020	3.9682	1.260	1.251	1.293	1.251	1.328	386,782	1.2824	-5.34%
2008-10-21	0	4.120	4.120	4.250	4.110	4.300	163,620	682,863	4.1735	1.331	1.331	1.374	1.328	1.390	506,282	1.3488	-3.06%
2008-10-20	0	4.250	4.250	4.320	4.200	4.950	451,000	1,978,480	4.3869	1.374	1.374	1.396	1.357	1.600	1,395,509	1.4177	-15.00%
2008-10-17	0	5.000	4.840	5.000	5.000	5.000	8,000	40,000	5.0000	1.616	1.564	1.616	1.616	1.616	24,754	1.6159	-0.79%
2008-10-16	0	5.040	4.950	5.100	4.890	5.170	34,000	172,720	5.0800	1.629	1.600	1.648	1.580	1.671	105,205	1.6418	-4.00%
2008-10-15	0	5.250	5.150	5.250	5.150	5.450	28,000	147,900	5.2821	1.697	1.664	1.697	1.664	1.761	86,639	1.7071	-3.67%
2008-10-14	0	5.450	5.450	5.600	5.400	5.700	240,000	1,353,720	5.6405	1.761	1.761	1.810	1.745	1.842	742,621	1.8229	4.41%
2008-10-13	0	5.220	5.220	5.250	5.120	5.220	56,000	291,220	5.2004	1.687	1.687	1.697	1.655	1.687	173,278	1.6806	-0.38%
2008-10-10	0	5.240	4.600	5.250	4.420	5.240	44,000	215,040	4.8873	1.693	1.487	1.697	1.428	1.693	136,147	1.5795	-0.19%
2008-10-09	0	5.250	5.200	5.400	5.200	5.550	134,000	707,300	5.2784	1.697	1.681	1.745	1.681	1.794	414,630	1.7059	-4.55%
2008-10-08	0	5.500	5.500	5.660	5.500	5.680	34,000	192,200	5.6529	1.777	1.777	1.829	1.777	1.836	105,205	1.8269	-6.78%
2008-10-06	0	5.900	5.710	5.900	5.710	5.900	36,000	208,180	5.7828	1.907	1.845	1.907	1.845	1.907	111,393	1.8689	-1.83%
2008-10-03	0	6.010	6.010	6.210	5.950	6.010	20,000	119,300	5.9650	1.942	1.942	2.007	1.923	1.942	61,885	1.9278	0.00%
2008-10-02	0	6.010	6.010	6.200	6.000	6.010	32,000	192,080	6.0025	1.942	1.942	2.004	1.939	1.942	99,016	1.9399	0.17%
2008-09-30	0	6.000	6.000	6.100	5.950	6.020	38,000	227,780	5.9942	1.939	1.939	1.971	1.923	1.946	117,582	1.9372	-1.96%
2008-09-29	0	6.120	6.100	6.120	6.100	6.120	42,000	256,780	6.1138	1.978	1.971	1.978	1.971	1.978	129,959	1.9759	-1.29%
2008-09-26	0	6.200	6.160	6.260	6.120	6.200	28,000	172,780	6.1707	2.004	1.991	2.023	1.978	2.004	86,639	1.9942	2.31%
2008-09-25	0	6.060	6.060	6.160	6.040	6.330	72,000	440,700	6.1208	1.958	1.958	1.991	1.952	2.046	222,786	1.9781	-3.81%
2008-09-24	0	6.300	6.100	6.400	6.300	6.420	30,000	190,980	6.3660	2.036	1.971	2.068	2.036	2.075	92,828	2.0574	0.00%
2008-09-23	0	6.300	6.250	6.300	6.160	6.300	56,640	356,056	6.2863	2.036	2.020	2.036	1.991	2.036	175,259	2.0316	0.16%
2008-09-22	0	6.290	6.290	6.300	6.050	6.630	522,000	3,283,260	6.2898	2.033	2.033	2.036	1.955	2.143	1,615,201	2.0327	-4.98%
2008-09-19	0	6.620	6.620	6.980	6.400	6.700	88,000	578,920	6.5786	2.139	2.139	2.256	2.068	2.165	272,294	2.1261	3.44%
2008-09-18	0	6.400	6.300	6.500	6.300	6.700	78,000	504,380	6.4664	2.068	2.036	2.101	2.036	2.165	241,352	2.0898	-5.33%
2008-09-17	0	6.760	6.760	6.870	6.760	7.100	102,000	701,140	6.8739	2.185	2.185	2.220	2.185	2.295	315,614	2.2215	-4.79%
2008-09-16	0	7.100	7.030	7.290	6.800	7.300	57,280	405,396	7.0774	2.295	2.272	2.356	2.198	2.359	177,239	2.2873	-3.40%
2008-09-12	0	7.350	7.350	7.400	7.300	7.300	20,000	146,000	7.3000	2.375	2.375	2.392	2.359	2.359	61,885	2.3592	0.68%
2008-09-11	0	7.400	7.380	7.400	7.320	7.460	98,000	720,360	7.3506	2.359	2.353	2.359	2.334	2.378	307,391	2.3435	-1.86%
2008-09-10	0	7.540	7.500	7.630	7.500	7.580	164,000	1,231,660	7.5101	2.404	2.391	2.433	2.391	2.417	514,409	2.3943	-1.31%
2008-09-09	0	7.640	7.600	7.640	7.580	7.670	90,000	684,500	7.6056	2.436	2.423	2.436	2.417	2.445	282,298	2.4247	-0.13%
2008-09-08	0	7.650	7.630	7.650	7.650	7.850	214,000	1,642,140	7.6736	2.439	2.433	2.439	2.439	2.503	671,241	2.4464	-1.42%
2008-09-05	0	7.760	7.640	7.760	7.600	7.760	28,000	214,880	7.6743	2.474	2.436	2.474	2.423	2.474	87,826	2.4467	-0.51%
2008-09-04	0	7.800	7.740	7.800	7.740	7.820	64,000	497,840	7.7788	2.487	2.468	2.487	2.468	2.493	200,745	2.4800	-0.64%
2008-09-03	0	7.850	7.830	7.850	7.800	7.850	20,000	156,780	7.8390	2.503	2.496	2.503	2.487	2.503	62,733	2.4992	0.00%
2008-09-02	0	7.850	7.810	7.860	7.850	7.850	18,000	141,300	7.8500	2.503	2.490	2.506	2.503	2.503	56,460	2.5027	0.00%
2008-09-01	0	7.850	7.810	7.860	7.820	7.860	42,000	329,520	7.8457	2.503	2.490	2.506	2.493	2.506	131,739	2.5013	-0.13%
2008-08-29	0	7.860	7.860	7.920	7.860	7.920	18,000	142,160	7.8978	2.506	2.506	2.525	2.506	2.525	56,460	2.5179	-0.51%
2008-08-28	0	7.900	7.820	7.900	7.990	7.990	6,000	47,940	7.9900	2.519	2.493	2.519	2.547	2.547	18,820	2.5473	0.00%
2008-08-27	0	7.900	7.850	7.900	7.900	7.900	198,000	1,564,200	7.9000	2.519	2.503	2.519	2.519	2.519	621,055	2.5186	0.00%
2008-08-26	0	7.900	7.850	7.900	7.890	7.900	20,000	157,960	7.8980	2.519	2.503	2.519	2.515	2.519	62,733	2.5180	0.13%
2008-08-25	0	7.890	7.890	7.990	7.880	7.990	58,000	462,480	7.9738	2.515	2.515	2.547	2.512	2.547	181,925	2.5421	0.51%
2008-08-21	0	7.850	7.790	7.850	7.760	8.000	28,000	220,840	7.8871	2.503	2.484	2.503	2.474	2.550	87,826	2.5145	-2.85%
2008-08-20	0	8.080	7.740	8.090	7.990	8.130	38,000	307,640	8.0958	2.576	2.468	2.579	2.547	2.592	119,192	2.5810	2.02%
2008-08-19	0	7.920	7.720	7.940	7.880	8.000	104,000	826,340	7.9456	2.525	2.461	2.531	2.512	2.550	326,211	2.5331	-0.50%
2008-08-18	0	7.960	7.960	8.050	7.900	8.060	98,000	780,440	7.9637	2.538	2.538	2.566	2.519	2.570	307,391	2.5389	0.00%
2008-08-15	0	7.960	7.960	8.050	7.790	8.050	157,050	1,248,515	7.9498	2.538	2.538	2.566	2.484	2.566	492,610	2.5345	3.11%
2008-08-14	0	7.720	7.670	7.840	7.630	7.800	254,000	1,953,640	7.6915	2.461	2.445	2.499	2.433	2.487	796,707	2.4521	0.92%
2008-08-13	0	7.650	7.650	7.700	7.580	7.900	238,000	1,841,620	7.7379	2.439	2.439	2.455	2.417	2.519	746,521	2.4669	-2.80%
2008-08-12	0	7.870	7.850	7.870	7.820	7.920	52,000	409,100	7.8673	2.509	2.503	2.509	2.493	2.525	163,105	2.5082	-0.13%
2008-08-11	0	7.880	7.850	7.860	7.830	8.140	226,000	1,795,880	7.9464	2.512	2.503	2.506	2.496	2.595	708,881	2.5334	-1.99%
2008-08-08	0	8.040	8.060	8.080	8.020	8.520	604,000	4,923,820	8.1520	2.563	2.570	2.576	2.557	2.716	1,894,532	2.5990	-5.96%
2008-08-07	0	8.550	8.550	8.570	8.540	8.650	256,000	2,203,500	8.6074	2.726	2.726	2.732	2.723	2.758	802,980	2.7442	-0.70%
2008-08-05	0	8.610	8.610	8.670	8.610	8.850	384,000	3,334,420	8.6834	2.745	2.745	2.764	2.745	2.821	1,204,471	2.7684	-3.26%
2008-08-04	0	8.900	8.910	8.990	8.890	8.930	60,000	534,380	8.9063	2.837	2.841	2.866	2.834	2.847	188,199	2.8394	-0.11%
2008-08-01	0	8.910	8.900	8.910	8.860	8.940	200,000	1,783,320	8.9166	2.841	2.837	2.841	2.825	2.850	627,328	2.8427	-0.78%
2008-07-31	0	8.980	8.970	9.010	8.970	9.090	128,000	1,151,060	8.9927	2.863	2.860	2.872	2.860	2.898	401,490	2.8670	-0.22%
2008-07-30	0	9.000	8.990	9.000	8.970	9.030	410,000	3,687,940	8.9950	2.869	2.866	2.869	2.860	2.879	1,286,023	2.8677	0.11%
2008-07-29	0	8.990	8.960	9.020	8.880	9.040	56,000	504,240	9.0043	2.866	2.857	2.876	2.831	2.882	175,652	2.8707	0.33%
2008-07-28	0	8.960	8.910	9.050	8.950	9.030	76,000	684,460	9.0061	2.857	2.841	2.885	2.853	2.879	238,385	2.8712	-0.67%
2008-07-25	0	9.020	9.020	9.030	8.900	9.040	44,000	396,540	9.0123	2.876	2.876	2.879	2.837	2.882	138,012	2.8732	-0.55%
2008-07-24	0	9.070	9.070	9.090	9.050	9.100	52,000	472,460	9.0858	2.892	2.892	2.898	2.885	2.901	163,105	2.8967	-0.33%
2008-07-23	0	9.100	9.070	9.100	9.010	9.100	148,400	1,341,056	9.0368	2.901	2.892	2.901	2.872	2.901	465,478	2.8810	1.11%
2008-07-22	0	9.000	9.000	9.010	8.980	9.010	86,000	774,220	9.0026	2.869	2.869	2.872	2.863	2.872	269,751	2.8701	0.22%
2008-07-21	0	8.980	8.970	9.010	8.950	9.040	116,000	1,044,420	9.0036	2.863	2.860	2.872	2.853	2.882	363,850	2.8705	0.79%
2008-07-18	0	8.910	8.910	8.940	8.910	8.940	142,000	1,267,140	8.9235	2.841	2.841	2.850	2.841	2.850	445,403	2.8449	-0.11%
2008-07-17	0	8.920	8.920	8.940	8.910	9.050	54,000	483,460	8.9530	2.844	2.844	2.850	2.841	2.885	169,379	2.8543	0.79%
2008-07-16	0	8.850	8.820	8.850	8.840	9.000	120,000	1,068,920	8.9077	2.821	2.812	2.821	2.818	2.869	376,397	2.8399	-1.01%
2008-07-15	0	8.940	8.870	8.930	8.860	8.990	168,000	1,500,580	8.9320	2.850	2.828	2.847	2.825	2.866	526,956	2.8476	-1.32%
2008-07-14	0	9.060	9.060	9.080	8.960	9.250	228,000	2,059,440	9.0326	2.888	2.888	2.895	2.857	2.949	715,154	2.8797	0.00%
2008-07-11	0	9.060	9.060	9.110	8.930	9.110	81,089	730,672	9.0107	2.888	2.888	2.904	2.847	2.904	254,347	2.8727	-0.22%
2008-07-10	0	9.080	9.050	9.080	8.960	9.080	18,000	162,580	9.0322	2.895	2.885	2.895	2.857	2.895	56,460	2.8796	0.00%
2008-07-09	0	9.080	9.080	9.120	9.050	9.190	74,000	674,140	9.1100	2.895	2.895	2.908	2.885	2.930	232,112	2.9044	0.89%
2008-07-08	0	9.000	9.000	9.080	8.990	9.160	62,000	559,320	9.0213	2.869	2.869	2.895	2.866	2.920	194,472	2.8761	-1.64%
2008-07-07	0	9.150	9.120	9.150	9.050	9.150	56,000	510,400	9.1143	2.917	2.908	2.917	2.885	2.917	175,652	2.9057	0.99%
2008-07-04	0	9.060	9.030	9.060	9.000	9.150	86,000	776,340	9.0272	2.888	2.879	2.888	2.869	2.917	269,751	2.8780	0.00%
2008-07-03	0	9.060	9.010	9.060	9.000	9.150	72,000	651,640	9.0506	2.888	2.872	2.888	2.869	2.917	225,838	2.8854	0.33%
2008-07-02	0	9.030	9.030	9.180	9.030	9.130	113,980	1,032,102	9.0551	2.879	2.879	2.927	2.879	2.911	357,514	2.8869	-1.31%
2008-06-30	0	9.150	9.100	9.180	9.140	9.150	20,000	182,860	9.1430	2.917	2.901	2.927	2.914	2.917	62,733	2.9149	0.55%
2008-06-27	0	9.100	9.090	9.100	9.000	9.180	76,000	692,100	9.1066	2.901	2.898	2.901	2.869	2.927	238,385	2.9033	-1.52%
2008-06-26	0	9.240	9.220	9.300	9.240	9.380	32,000	297,760	9.3050	2.946	2.939	2.965	2.946	2.990	100,373	2.9665	-1.49%
2008-06-25	0	9.380	9.380	9.480	-	-	0	0	-	2.990	2.990	3.022	-	-	0	-	0.75%
2008-06-24	0	9.310	9.300	9.310	9.310	9.410	26,000	243,780	9.3762	2.968	2.965	2.968	2.968	3.000	81,553	2.9892	-2.62%
2008-06-23	0	9.560	9.580	9.600	9.400	9.600	40,000	379,240	9.4810	3.048	3.054	3.061	2.997	3.061	125,466	3.0227	-0.10%
2008-06-20	0	9.570	9.560	9.610	9.550	9.650	162,000	1,554,400	9.5951	3.051	3.048	3.064	3.045	3.077	508,136	3.0590	-0.42%
2008-06-19	0	9.610	9.550	9.620	9.550	9.650	80,000	767,820	9.5978	3.064	3.045	3.067	3.045	3.077	250,931	3.0599	-1.33%
2008-06-18	0	9.740	9.700	9.740	9.570	9.800	156,000	1,513,160	9.6997	3.105	3.092	3.105	3.051	3.124	489,316	3.0924	1.78%
2008-06-17	0	9.570	9.550	9.620	9.500	9.700	126,000	1,204,800	9.5619	3.051	3.045	3.067	3.029	3.092	395,217	3.0485	0.10%
2008-06-16	0	9.560	9.560	9.580	9.540	9.760	212,000	2,043,800	9.6406	3.048	3.048	3.054	3.041	3.112	664,968	3.0735	-0.62%
2008-06-13	0	9.620	9.550	9.670	9.460	9.820	436,000	4,186,080	9.6011	3.067	3.045	3.083	3.016	3.131	1,367,576	3.0609	-2.04%
2008-06-12	0	9.820	9.820	9.830	9.740	10.20	370,000	3,643,840	9.8482	3.131	3.131	3.134	3.105	3.252	1,160,558	3.1397	-3.91%
2008-06-11	0	10.22	10.20	10.32	10.22	10.60	470,000	4,867,280	10.356	3.258	3.252	3.290	3.258	3.379	1,474,222	3.3016	-5.37%
2008-06-10	0	10.80	10.76	10.80	10.50	11.00	535,000	5,768,760	10.783	3.443	3.430	3.443	3.348	3.507	1,678,104	3.4377	-3.57%
2008-06-06	0	11.20	11.18	11.20	11.06	11.24	492,000	5,498,600	11.176	3.571	3.564	3.571	3.526	3.583	1,543,228	3.5631	-0.36%
2008-06-05	0	11.24	11.22	11.24	10.92	11.46	1,306,000	14,645,120	11.214	3.583	3.577	3.583	3.481	3.654	4,096,455	3.5751	3.69%
2008-06-04	0	10.84	10.84	10.96	10.38	11.40	1,796,000	19,658,400	10.946	3.456	3.456	3.494	3.309	3.634	5,633,409	3.4896	5.86%
2008-06-03	0	10.24	10.20	10.22	10.04	10.26	622,000	6,332,080	10.180	3.265	3.252	3.258	3.201	3.271	1,950,991	3.2456	0.39%
2008-06-02	0	10.20	10.10	10.24	10.18	10.50	1,016,000	10,521,960	10.356	3.252	3.220	3.265	3.246	3.348	3,186,828	3.3017	1.59%
2008-05-30	0	10.04	10.00	10.04	9.720	10.06	982,000	9,737,120	9.9156	3.201	3.188	3.201	3.099	3.207	3,080,183	3.1612	4.15%
2008-05-29	0	9.640	9.640	9.660	9.400	9.660	502,000	4,797,340	9.5565	3.073	3.073	3.080	2.997	3.080	1,574,594	3.0467	3.43%
2008-05-28	0	9.320	9.320	9.380	9.080	9.440	1,166,000	10,842,080	9.2985	2.971	2.971	2.990	2.895	3.010	3,657,325	2.9645	2.87%
2008-05-27	0	9.060	9.030	9.050	9.050	9.090	28,000	253,960	9.0700	2.888	2.879	2.885	2.885	2.898	87,826	2.8916	-0.11%
2008-05-26	0	9.070	9.000	9.070	8.940	9.170	248,000	2,230,960	8.9958	2.892	2.869	2.892	2.850	2.924	777,887	2.8680	0.67%
2008-05-23	0	9.010	9.000	9.090	9.000	9.100	372,000	3,362,200	9.0382	2.872	2.869	2.898	2.869	2.901	1,166,831	2.8815	-0.33%
2008-05-22	0	9.040	9.020	9.040	9.010	9.050	220,000	1,987,300	9.0332	2.882	2.876	2.882	2.872	2.885	690,061	2.8799	-0.22%
2008-05-21	0	9.060	9.060	9.070	9.040	9.080	488,000	4,417,920	9.0531	2.888	2.888	2.892	2.882	2.895	1,530,681	2.8862	0.22%
2008-05-20	0	9.040	9.040	9.050	9.030	9.110	250,000	2,265,440	9.0618	2.882	2.882	2.885	2.879	2.904	784,161	2.8890	-1.09%
2008-05-19	0	9.140	9.110	9.150	9.130	9.200	224,000	2,054,180	9.1704	2.914	2.904	2.917	2.911	2.933	702,608	2.9237	0.44%
2008-05-16	0	9.100	9.070	9.100	9.050	9.100	1,187,565	10,751,685	9.0536	2.901	2.892	2.901	2.885	2.901	3,724,966	2.8864	0.55%
2008-05-15	0	9.050	9.040	9.050	9.040	9.100	892,000	8,072,640	9.0500	2.885	2.882	2.885	2.882	2.901	2,797,885	2.8853	0.00%
2008-05-14	0	9.050	9.040	9.050	9.010	9.050	264,000	2,387,480	9.0435	2.885	2.882	2.885	2.872	2.885	828,074	2.8832	0.11%
2008-05-13	0	9.040	9.030	9.060	9.040	9.070	190,000	1,720,400	9.0547	2.882	2.879	2.888	2.882	2.892	595,962	2.8868	-0.11%
2008-05-09	0	9.050	9.040	9.050	9.040	9.050	42,000	380,020	9.0481	2.885	2.882	2.885	2.882	2.885	131,739	2.8846	0.00%
2008-05-08	0	9.050	9.050	9.100	9.030	9.070	282,000	2,552,340	9.0509	2.885	2.885	2.901	2.879	2.892	884,533	2.8855	-0.55%
2008-05-07	0	9.100	9.090	9.120	9.100	9.150	134,000	1,223,800	9.1328	2.901	2.898	2.908	2.901	2.917	420,310	2.9117	-0.55%
2008-05-06	0	9.150	9.100	9.230	9.100	9.150	68,000	621,580	9.1409	2.917	2.901	2.943	2.901	2.917	213,292	2.9142	0.55%
2008-05-05	0	9.100	9.080	9.100	9.090	9.150	192,000	1,751,000	9.1198	2.901	2.895	2.901	2.898	2.917	602,235	2.9075	-0.55%
2008-05-02	0	9.150	9.120	9.150	9.140	9.200	290,000	2,660,040	9.1726	2.917	2.908	2.917	2.914	2.933	909,626	2.9243	0.55%
2008-04-30	0	9.100	9.080	9.100	9.080	9.200	138,000	1,256,620	9.1059	2.901	2.895	2.901	2.895	2.933	432,857	2.9031	-0.55%
2008-04-29	0	9.150	9.150	9.160	9.130	9.200	146,000	1,337,480	9.1608	2.917	2.917	2.920	2.911	2.933	457,950	2.9206	-0.11%
2008-04-28	0	9.160	9.140	9.200	9.150	9.160	17,920	163,857	9.1438	2.920	2.914	2.933	2.917	2.920	56,209	2.9152	0.66%
2008-04-25	0	9.100	9.090	9.100	9.090	9.170	294,000	2,678,040	9.1090	2.901	2.898	2.901	2.898	2.924	922,173	2.9041	-0.98%
2008-04-24	0	9.190	9.190	9.220	9.190	9.210	76,000	699,140	9.1992	2.930	2.930	2.939	2.930	2.936	238,385	2.9328	-0.11%
2008-04-23	0	9.200	9.190	9.280	9.180	9.200	114,000	1,048,200	9.1947	2.933	2.930	2.959	2.927	2.933	357,577	2.9314	0.00%
2008-04-22	0	9.200	9.190	9.300	9.200	9.300	58,000	535,240	9.2283	2.933	2.930	2.965	2.933	2.965	181,925	2.9421	-1.29%
2008-04-21	0	9.320	9.320	9.390	9.280	9.310	30,000	278,960	9.2987	2.971	2.971	2.994	2.959	2.968	94,099	2.9645	1.19%
2008-04-18	0	9.370	9.360	9.370	9.360	9.390	40,000	375,420	9.3855	2.936	2.933	2.936	2.933	2.943	127,645	2.9411	0.11%
2008-04-17	0	9.360	9.350	9.360	9.320	9.380	138,000	1,288,380	9.3361	2.933	2.930	2.933	2.921	2.939	440,376	2.9256	0.32%
2008-04-16	0	9.330	9.330	9.360	9.320	9.360	236,000	2,206,080	9.3478	2.924	2.924	2.933	2.921	2.933	753,107	2.9293	-0.11%
2008-04-15	0	9.340	9.340	9.400	-	-	0	0	-	2.927	2.927	2.946	-	-	0	-	0.43%
2008-04-14	0	9.300	9.300	9.460	9.120	9.120	4,000	36,480	9.1200	2.914	2.914	2.964	2.858	2.858	12,765	2.8579	-1.69%
2008-04-11	0	9.460	9.400	9.460	9.360	9.460	50,000	471,460	9.4292	2.964	2.946	2.964	2.933	2.964	159,557	2.9548	0.32%
2008-04-10	0	9.430	9.370	9.430	9.310	9.450	156,000	1,460,640	9.3631	2.955	2.936	2.955	2.917	2.961	497,817	2.9341	1.29%
2008-04-09	0	9.310	9.310	9.400	9.280	9.300	10,000	92,880	9.2880	2.917	2.917	2.946	2.908	2.914	31,911	2.9106	0.00%
2008-04-08	0	9.310	9.240	9.310	9.280	9.350	106,000	986,520	9.3068	2.917	2.896	2.917	2.908	2.930	338,260	2.9165	-1.17%
2008-04-07	0	9.420	9.420	9.460	9.400	9.500	46,000	435,620	9.4700	2.952	2.952	2.964	2.946	2.977	146,792	2.9676	0.21%
2008-04-03	0	9.400	9.450	9.590	9.400	9.450	26,000	244,600	9.4077	2.946	2.961	3.005	2.946	2.961	82,969	2.9481	0.00%
2008-04-02	0	9.400	9.320	9.400	9.200	9.430	86,000	804,980	9.3602	2.946	2.921	2.946	2.883	2.955	274,437	2.9332	2.62%
2008-04-01	0	9.160	9.160	9.250	9.150	9.400	684,017	6,344,214	9.2749	2.870	2.870	2.899	2.867	2.946	2,182,789	2.9065	-0.43%
2008-03-31	0	9.200	9.160	9.200	9.150	9.400	742,000	6,867,040	9.2548	2.883	2.870	2.883	2.867	2.946	2,367,821	2.9002	0.55%
2008-03-28	0	9.150	9.150	9.200	9.150	9.150	20,000	183,000	9.1500	2.867	2.867	2.883	2.867	2.867	63,823	2.8673	0.55%
2008-03-27	0	9.100	9.050	9.100	9.080	9.100	20,000	181,760	9.0880	2.852	2.836	2.852	2.845	2.852	63,823	2.8479	-0.98%
2008-03-26	0	9.190	9.010	9.190	9.190	9.190	4,000	36,760	9.1900	2.880	2.823	2.880	2.880	2.880	12,765	2.8799	0.99%
2008-03-25	0	9.100	9.010	9.100	9.000	9.200	44,000	398,100	9.0477	2.852	2.823	2.852	2.820	2.883	140,410	2.8353	1.11%
2008-03-20	0	9.000	9.000	9.400	9.000	9.050	32,000	288,500	9.0156	2.820	2.820	2.946	2.820	2.836	102,116	2.8252	0.00%
2008-03-19	0	9.000	8.900	9.000	8.980	9.000	70,000	629,600	8.9943	2.820	2.789	2.820	2.814	2.820	223,379	2.8185	2.27%
2008-03-18	0	8.800	8.750	8.800	8.800	8.800	18,000	158,400	8.8000	2.758	2.742	2.758	2.758	2.758	57,440	2.7576	0.00%
2008-03-17	0	8.800	8.000	9.000	-	-	0	0	-	2.758	2.507	2.820	-	-	0	-	0.00%
2008-03-14	0	8.800	8.760	8.900	8.760	8.800	12,000	105,520	8.7933	2.758	2.745	2.789	2.745	2.758	38,294	2.7556	-0.90%
2008-03-13	0	8.880	8.880	9.090	8.800	9.000	138,000	1,226,120	8.8849	2.783	2.783	2.849	2.758	2.820	440,376	2.7843	-2.42%
2008-03-12	0	9.100	9.060	9.100	9.100	9.120	790,017	7,053,591	8.9284	2.852	2.839	2.852	2.852	2.858	2,521,049	2.7979	-0.22%
2008-03-11	0	9.120	9.100	9.210	9.110	9.330	142,000	1,304,020	9.1832	2.858	2.852	2.886	2.855	2.924	453,141	2.8777	-2.25%
2008-03-10	0	9.330	9.330	9.400	9.300	9.500	26,000	243,840	9.3785	2.924	2.924	2.946	2.914	2.977	82,969	2.9389	-2.61%
2008-03-07	0	9.580	9.570	9.610	9.580	9.700	46,000	442,620	9.6222	3.002	2.999	3.011	3.002	3.040	146,792	3.0153	-1.74%
2008-03-06	0	9.750	9.750	9.900	9.700	9.900	14,000	138,200	9.8714	3.055	3.055	3.102	3.040	3.102	44,676	3.0934	-2.01%
2008-03-05	0	9.950	9.800	10.00	9.950	9.960	32,000	319,100	9.9719	3.118	3.071	3.134	3.118	3.121	102,116	3.1249	-2.26%
2008-03-04	0	10.18	9.900	10.18	-	-	0	0	-	3.190	3.102	3.190	-	-	0	-	-0.20%
2008-03-03	0	10.20	10.10	10.20	10.22	10.22	2,000	20,440	10.220	3.196	3.165	3.196	3.203	3.203	6,382	3.2026	0.00%
2008-02-29	0	10.20	10.02	10.36	10.20	10.20	10,000	102,000	10.200	3.196	3.140	3.246	3.196	3.196	31,911	3.1964	-0.97%
2008-02-28	0	10.30	10.04	10.30	10.28	10.30	28,000	288,360	10.299	3.228	3.146	3.228	3.221	3.228	89,352	3.2272	0.00%
2008-02-27	0	10.30	10.00	10.32	10.30	10.30	30,000	309,000	10.300	3.228	3.134	3.234	3.228	3.228	95,734	3.2277	2.39%
2008-02-26	0	10.06	10.06	10.30	-	-	0	0	-	3.152	3.152	3.228	-	-	0	-	0.70%
2008-02-25	0	9.990	9.990	10.30	-	-	11	99	9.0000	3.131	3.131	3.228	-	-	35	2.8203	0.71%
2008-02-22	0	9.920	9.920	10.20	9.920	9.980	14,940	148,786	9.9589	3.109	3.109	3.196	3.109	3.127	47,676	3.1208	0.30%
2008-02-21	0	9.890	9.890	10.12	9.860	9.900	6,000	59,320	9.8867	3.099	3.099	3.171	3.090	3.102	19,147	3.0982	0.30%
2008-02-20	0	9.860	9.900	9.990	9.810	9.810	6,000	58,860	9.8100	3.090	3.102	3.131	3.074	3.074	19,147	3.0741	-0.40%
2008-02-19	0	9.900	9.900	10.12	-	-	0	0	-	3.102	3.102	3.171	-	-	0	-	0.00%
2008-02-18	0	9.900	9.900	9.950	9.840	9.950	36,000	354,780	9.8550	3.102	3.102	3.118	3.084	3.118	114,881	3.0882	-0.50%
2008-02-15	0	9.950	9.900	10.16	9.950	9.950	16,000	159,200	9.9500	3.118	3.102	3.184	3.118	3.118	51,058	3.1180	0.00%
2008-02-14	0	9.950	9.950	10.00	9.950	10.00	24,000	239,540	9.9808	3.118	3.118	3.134	3.118	3.134	76,587	3.1277	0.51%
2008-02-13	0	9.900	9.950	10.00	9.900	10.00	68,000	673,600	9.9059	3.102	3.118	3.134	3.102	3.134	216,997	3.1042	0.00%
2008-02-12	0	9.900	9.700	9.900	9.900	9.940	104,287	1,032,573	9.9013	3.102	3.040	3.102	3.102	3.115	332,794	3.1027	0.00%
2008-02-11	0	9.900	9.850	9.900	9.850	9.950	20,000	197,980	9.8990	3.102	3.087	3.102	3.087	3.118	63,823	3.1020	-0.50%
2008-02-06	0	9.950	9.800	9.950	9.950	10.20	80,000	809,500	10.119	3.118	3.071	3.118	3.118	3.196	255,291	3.1709	-2.45%
2008-02-05	0	10.20	-	10.30	-	-	0	0	-	3.196	-	3.228	-	-	0	-	0.00%
2008-02-04	0	10.20	10.20	10.22	10.20	10.20	4,000	40,800	10.200	3.196	3.196	3.203	3.196	3.196	12,765	3.1964	2.41%
2008-02-01	0	9.960	9.770	10.16	9.960	9.960	12,000	119,520	9.9600	3.121	3.062	3.184	3.121	3.121	38,294	3.1211	2.05%
2008-01-31	0	9.760	9.720	9.910	9.600	9.760	28,000	270,600	9.6643	3.058	3.046	3.105	3.008	3.058	89,352	3.0285	-0.91%
2008-01-30	0	9.850	9.850	10.08	9.800	10.08	94,000	928,200	9.8745	3.087	3.087	3.159	3.071	3.159	299,967	3.0943	-3.24%
2008-01-29	0	10.18	10.00	10.18	9.900	10.20	6,000	60,200	10.033	3.190	3.134	3.190	3.102	3.196	19,147	3.1441	1.19%
2008-01-28	0	10.06	9.920	10.10	9.900	10.06	18,000	178,520	9.9178	3.152	3.109	3.165	3.102	3.152	57,440	3.1079	-0.79%
2008-01-25	0	10.14	10.06	10.30	-	-	0	0	-	3.178	3.152	3.228	-	-	0	-	0.00%
2008-01-24	0	10.14	9.860	10.20	10.14	10.14	4,000	40,560	10.140	3.178	3.090	3.196	3.178	3.178	12,765	3.1776	1.00%
2008-01-23	0	10.04	10.04	10.16	9.800	10.14	78,000	775,660	9.9444	3.146	3.146	3.184	3.071	3.178	248,908	3.1162	4.15%
2008-01-22	0	9.640	9.540	9.800	9.500	9.800	64,000	617,820	9.6534	3.021	2.990	3.071	2.977	3.071	204,233	3.0251	-6.95%
2008-01-21	0	10.36	10.36	10.50	10.36	10.50	26,000	272,160	10.468	3.246	3.246	3.290	3.246	3.290	82,969	3.2802	-1.89%
2008-01-18	0	10.56	10.56	10.62	10.50	10.60	42,000	442,960	10.547	3.309	3.309	3.328	3.290	3.322	134,028	3.3050	0.57%
2008-01-17	0	10.50	10.50	10.70	10.30	10.68	26,000	270,280	10.395	3.290	3.290	3.353	3.228	3.347	82,969	3.2576	0.00%
2008-01-16	0	10.50	10.42	10.66	10.40	10.52	64,000	670,720	10.480	3.290	3.265	3.341	3.259	3.297	204,233	3.2841	-2.42%
2008-01-15	0	10.76	10.70	10.76	10.68	10.90	90,000	970,400	10.782	3.372	3.353	3.372	3.347	3.416	287,202	3.3788	-1.28%
2008-01-14	0	10.90	10.76	10.90	10.98	10.98	2,000	21,960	10.980	3.416	3.372	3.416	3.441	3.441	6,382	3.4408	0.93%
2008-01-11	0	10.80	10.80	10.96	10.80	10.80	20,000	216,000	10.800	3.384	3.384	3.435	3.384	3.384	63,823	3.3844	-1.28%
2008-01-10	0	10.94	10.70	10.94	10.60	10.96	136,999	1,460,450	10.660	3.428	3.353	3.428	3.322	3.435	437,182	3.3406	-0.55%
2008-01-09	0	11.00	10.90	11.00	10.90	11.02	124,000	1,363,080	10.993	3.447	3.416	3.447	3.416	3.453	395,701	3.4447	0.36%
2008-01-08	0	10.96	10.96	11.00	10.94	11.20	138,000	1,519,120	11.008	3.435	3.435	3.447	3.428	3.510	440,376	3.4496	-0.54%
2008-01-07	0	11.02	11.00	11.08	11.00	11.08	42,000	464,120	11.050	3.453	3.447	3.472	3.447	3.472	134,028	3.4629	-0.54%
2008-01-04	0	11.08	11.00	11.08	11.00	11.10	110,000	1,218,520	11.077	3.472	3.447	3.472	3.447	3.478	351,025	3.4713	0.73%
2008-01-03	0	11.00	10.92	11.00	-	-	0	0	-	3.447	3.422	3.447	-	-	0	-	-0.72%
2008-01-02	0	11.08	11.08	11.14	11.00	11.00	36,000	396,000	11.000	3.472	3.472	3.491	3.447	3.447	114,881	3.4471	-0.18%
2007-12-31	0	11.10	11.10	11.12	11.00	11.10	68,000	752,800	11.071	3.478	3.478	3.485	3.447	3.478	216,997	3.4692	0.91%
2007-12-28	0	11.00	11.00	11.06	10.82	11.00	96,000	1,048,640	10.923	3.447	3.447	3.466	3.391	3.447	306,349	3.4230	2.61%
2007-12-27	0	10.72	10.72	10.90	10.72	10.80	36,000	387,520	10.764	3.359	3.359	3.416	3.359	3.384	114,881	3.3732	-0.74%
2007-12-24	0	10.80	10.64	10.92	10.80	10.90	24,000	261,200	10.883	3.384	3.334	3.422	3.384	3.416	76,587	3.4105	-0.92%
2007-12-21	0	10.90	10.74	10.90	10.80	10.90	64,000	694,400	10.850	3.416	3.366	3.416	3.384	3.416	204,233	3.4000	1.87%
2007-12-20	0	10.70	10.62	10.78	10.66	10.70	72,000	770,000	10.694	3.353	3.328	3.378	3.341	3.353	229,762	3.3513	1.90%
2007-12-19	0	10.50	10.50	10.64	10.50	10.50	20,000	210,000	10.500	3.290	3.290	3.334	3.290	3.290	63,823	3.2904	1.16%
2007-12-18	0	10.38	10.38	10.68	10.30	10.76	186,000	1,967,320	10.577	3.253	3.253	3.347	3.228	3.372	593,551	3.3145	-3.17%
2007-12-17	0	10.72	10.72	10.82	10.70	10.80	44,000	472,120	10.730	3.359	3.359	3.391	3.353	3.384	140,410	3.3624	-0.74%
2007-12-14	0	10.80	10.80	11.00	10.76	10.90	48,000	520,640	10.847	3.384	3.384	3.447	3.372	3.416	153,174	3.3990	-1.82%
2007-12-13	0	11.00	10.94	11.00	11.00	11.10	96,000	1,058,400	11.025	3.447	3.428	3.447	3.447	3.478	306,349	3.4549	-0.90%
2007-12-12	0	11.10	11.08	11.10	11.00	11.10	120,000	1,331,600	11.097	3.478	3.472	3.478	3.447	3.478	382,936	3.4773	-1.07%
2007-12-11	0	11.22	11.10	11.36	11.06	11.22	38,000	425,080	11.186	3.516	3.478	3.560	3.466	3.516	121,263	3.5054	2.00%
2007-12-10	0	11.00	11.00	11.10	11.00	11.10	190,000	2,099,320	11.049	3.447	3.447	3.478	3.447	3.478	606,315	3.4624	-2.14%
2007-12-07	0	11.24	11.20	11.26	11.18	11.30	320,000	3,590,720	11.221	3.522	3.510	3.529	3.503	3.541	1,021,163	3.5163	0.72%
2007-12-06	0	11.16	11.14	11.16	11.12	11.20	148,430	1,659,496	11.180	3.497	3.491	3.497	3.485	3.510	473,660	3.5036	0.54%
2007-12-05	0	11.10	11.04	11.10	11.06	11.10	106,000	1,175,800	11.092	3.478	3.460	3.478	3.466	3.478	338,260	3.4760	-0.72%
2007-12-04	0	11.18	11.10	11.18	11.20	11.20	44,000	492,800	11.200	3.503	3.478	3.503	3.510	3.510	140,410	3.5097	1.64%
2007-12-03	0	11.00	10.98	11.00	11.00	11.02	282,000	3,106,200	11.015	3.447	3.441	3.447	3.447	3.453	899,900	3.4517	0.18%
2007-11-30	0	10.98	10.98	11.00	10.92	11.00	284,000	3,116,400	10.973	3.441	3.441	3.447	3.422	3.447	906,282	3.4387	-0.72%
2007-11-29	0	11.06	11.06	11.08	11.06	11.06	38,000	420,280	11.060	3.466	3.466	3.472	3.466	3.466	121,263	3.4659	0.55%
2007-11-28	0	11.00	10.92	11.08	10.90	11.00	348,000	3,822,160	10.983	3.447	3.422	3.472	3.416	3.447	1,110,514	3.4418	0.55%
2007-11-27	0	10.94	10.94	10.98	10.92	11.00	48,000	525,920	10.957	3.428	3.428	3.441	3.422	3.447	153,174	3.4335	-0.55%
2007-11-26	0	11.00	10.98	11.00	11.00	11.00	120,000	1,320,000	11.000	3.447	3.441	3.447	3.447	3.447	382,936	3.4471	0.92%
2007-11-23	0	10.90	10.90	10.96	10.90	10.90	14,000	152,600	10.900	3.416	3.416	3.435	3.416	3.416	44,676	3.4157	0.00%
2007-11-22	0	10.90	10.90	10.98	10.60	11.00	378,000	4,138,520	10.948	3.416	3.416	3.441	3.322	3.447	1,206,248	3.4309	-0.73%
2007-11-21	0	10.98	10.92	10.98	10.90	11.10	28,000	308,680	11.024	3.441	3.422	3.441	3.416	3.478	89,352	3.4547	-0.54%
2007-11-20	0	11.04	11.04	11.10	11.04	11.46	62,400	694,272	11.126	3.460	3.460	3.478	3.460	3.591	199,127	3.4866	-3.66%
2007-11-19	0	11.46	11.42	11.48	11.10	11.88	262,051	3,034,520	11.580	3.591	3.579	3.597	3.478	3.723	836,240	3.6288	3.24%
2007-11-16	0	11.10	10.94	11.16	11.10	11.56	132,000	1,470,480	11.140	3.478	3.428	3.497	3.478	3.623	421,230	3.4909	-1.07%
2007-11-15	0	11.22	11.12	11.24	11.04	11.22	102,000	1,135,440	11.132	3.516	3.485	3.522	3.460	3.516	325,496	3.4883	1.08%
2007-11-14	0	11.10	11.10	11.14	11.06	11.12	250,000	2,774,000	11.096	3.478	3.478	3.491	3.466	3.485	797,783	3.4771	-0.36%
2007-11-13	0	11.14	11.12	11.20	11.00	11.14	120,000	1,324,240	11.035	3.491	3.485	3.510	3.447	3.491	382,936	3.4581	0.91%
2007-11-12	0	11.04	11.00	11.06	11.00	11.04	402,000	4,435,120	11.033	3.460	3.447	3.466	3.447	3.460	1,282,836	3.4573	-0.18%
2007-11-09	0	11.06	11.00	11.08	11.00	11.06	36,000	397,320	11.037	3.466	3.447	3.472	3.447	3.466	114,881	3.4585	0.55%
2007-11-08	0	11.00	10.88	11.06	10.80	11.00	24,000	263,280	10.970	3.447	3.409	3.466	3.384	3.447	76,587	3.4377	0.36%
2007-11-07	0	10.96	10.94	11.04	10.90	11.00	66,000	722,520	10.947	3.435	3.428	3.460	3.416	3.447	210,615	3.4305	0.37%
2007-11-06	0	10.92	10.86	10.96	10.92	10.92	10,000	109,200	10.920	3.422	3.403	3.435	3.422	3.422	31,911	3.4220	1.30%
2007-11-05	0	10.78	10.76	10.80	10.78	11.14	126,000	1,370,240	10.875	3.378	3.372	3.384	3.378	3.491	402,083	3.4079	-3.23%
2007-11-02	0	11.14	11.14	11.18	10.98	11.20	42,000	464,960	11.070	3.491	3.491	3.503	3.441	3.510	134,028	3.4691	0.36%
2007-11-01	0	11.10	11.04	11.10	11.10	11.20	346,580	3,862,535	11.145	3.478	3.460	3.478	3.478	3.510	1,105,983	3.4924	-0.54%
2007-10-31	0	11.16	11.10	11.16	10.90	11.16	145,980	1,617,824	11.083	3.497	3.478	3.497	3.416	3.497	465,842	3.4729	-0.36%
2007-10-30	0	11.20	11.00	11.20	10.90	11.22	154,000	1,702,840	11.057	3.510	3.447	3.510	3.416	3.516	491,435	3.4650	0.00%
2007-10-29	0	11.20	11.20	11.22	11.20	11.50	414,000	4,719,960	11.401	3.510	3.510	3.516	3.510	3.604	1,321,129	3.5727	-1.06%
2007-10-26	0	11.32	11.30	11.32	11.06	11.32	282,000	3,148,280	11.164	3.547	3.541	3.547	3.466	3.547	899,900	3.4985	1.07%
2007-10-25	0	11.20	11.20	11.32	11.02	11.50	44,000	492,000	11.182	3.510	3.510	3.547	3.453	3.604	140,410	3.5040	1.63%
2007-10-24	0	11.02	11.02	11.08	10.90	11.20	18,000	197,440	10.969	3.453	3.453	3.472	3.416	3.510	57,440	3.4373	0.00%
2007-10-23	0	11.02	10.98	11.02	11.00	11.06	96,000	1,057,400	11.015	3.453	3.441	3.453	3.447	3.466	306,349	3.4516	-0.36%
2007-10-22	0	11.06	11.02	11.12	11.06	11.06	10,000	110,600	11.060	3.466	3.453	3.485	3.466	3.466	31,911	3.4659	-0.54%
2007-10-18	0	11.12	11.12	11.20	11.06	11.10	30,000	332,840	11.095	3.485	3.485	3.510	3.466	3.478	95,734	3.4767	-0.71%
2007-10-17	0	11.20	11.14	11.20	11.10	11.22	26,000	291,240	11.202	3.510	3.491	3.510	3.478	3.516	82,969	3.5102	0.00%
2007-10-16	0	11.20	11.12	11.20	11.20	11.24	34,580	387,598	11.209	3.510	3.485	3.510	3.510	3.522	110,349	3.5125	-0.36%
2007-10-15	0	11.24	11.24	11.26	11.22	11.28	24,000	270,080	11.253	3.522	3.522	3.529	3.516	3.535	76,587	3.5264	-0.71%
2007-10-12	0	11.32	11.30	11.32	11.30	11.32	24,000	271,800	11.325	3.547	3.541	3.547	3.541	3.547	76,587	3.5489	0.00%
2007-10-11	0	11.32	11.30	11.32	11.30	11.34	177,900	2,013,896	11.320	3.547	3.541	3.547	3.541	3.554	567,703	3.5474	-0.18%
2007-10-10	0	11.34	11.32	11.34	11.34	11.38	308,000	3,493,640	11.343	3.554	3.547	3.554	3.554	3.566	982,869	3.5545	0.18%
2007-10-09	0	11.32	11.30	11.32	11.32	11.34	52,000	589,000	11.327	3.547	3.541	3.547	3.547	3.554	165,939	3.5495	-0.88%
2007-10-08	0	11.42	11.38	11.46	11.30	11.42	372,000	4,230,080	11.371	3.579	3.566	3.591	3.541	3.579	1,187,102	3.5634	1.06%
2007-10-05	0	11.30	11.30	11.34	11.28	11.40	50,000	566,160	11.323	3.541	3.541	3.554	3.535	3.572	159,557	3.5483	-0.18%
2007-10-04	0	11.32	11.30	11.32	11.32	11.40	48,000	545,000	11.354	3.547	3.541	3.547	3.547	3.572	153,174	3.5580	-0.70%
2007-10-03	0	11.40	11.40	11.44	11.38	11.48	208,000	2,375,680	11.422	3.572	3.572	3.585	3.566	3.597	663,756	3.5791	-0.35%
2007-10-02	0	11.44	11.44	11.50	11.36	11.54	164,000	1,879,320	11.459	3.585	3.585	3.604	3.560	3.616	523,346	3.5910	0.70%
2007-09-28	0	11.36	11.36	11.40	11.34	11.40	38,000	431,680	11.360	3.560	3.560	3.572	3.554	3.572	121,263	3.5599	0.18%
2007-09-27	0	11.34	11.34	11.36	11.30	11.32	64,960	734,368	11.305	3.554	3.554	3.560	3.541	3.547	207,296	3.5426	-0.53%
2007-09-25	0	11.40	11.40	11.50	11.32	11.50	188,000	2,157,040	11.474	3.572	3.572	3.604	3.547	3.604	599,933	3.5955	-0.52%
2007-09-24	0	11.46	11.46	11.50	11.46	11.50	82,000	942,920	11.499	3.591	3.591	3.604	3.591	3.604	261,673	3.6034	-0.35%
2007-09-21	0	11.50	11.42	11.50	11.42	11.50	102,000	1,172,280	11.493	3.604	3.579	3.604	3.579	3.604	325,496	3.6015	0.00%
2007-09-20	0	11.50	11.48	11.50	11.50	11.66	152,000	1,754,960	11.546	3.604	3.597	3.604	3.604	3.654	485,052	3.6181	0.17%
2007-09-19	0	11.48	11.48	11.50	11.48	11.54	186,000	2,138,160	11.495	3.597	3.597	3.604	3.597	3.616	593,551	3.6023	0.53%
2007-09-18	0	11.42	11.42	11.50	11.40	11.52	6,000	68,880	11.480	3.579	3.579	3.604	3.572	3.610	19,147	3.5975	-1.04%
2007-09-17	0	11.54	11.46	11.54	11.50	11.60	62,000	716,480	11.556	3.616	3.591	3.616	3.604	3.635	197,850	3.6213	-0.17%
2007-09-14	0	11.56	11.56	11.60	11.54	11.60	52,000	602,600	11.588	3.623	3.623	3.635	3.616	3.635	165,939	3.6315	0.52%
2007-09-13	0	11.50	11.50	11.56	11.40	11.60	46,000	528,000	11.478	3.604	3.604	3.623	3.572	3.635	146,792	3.5969	-0.86%
2007-09-12	0	11.60	11.60	11.68	11.58	11.64	88,000	1,022,120	11.615	3.635	3.635	3.660	3.629	3.648	280,820	3.6398	0.00%
2007-09-11	0	11.60	11.58	11.62	11.60	11.62	136,000	1,578,480	11.606	3.635	3.629	3.641	3.635	3.641	433,994	3.6371	-0.34%
2007-09-10	0	11.64	11.64	11.76	11.56	11.82	32,000	374,080	11.690	3.648	3.648	3.685	3.623	3.704	102,116	3.6633	0.00%
2007-09-07	0	11.76	11.76	11.78	11.66	11.78	38,000	446,160	11.741	3.648	3.648	3.654	3.617	3.654	122,513	3.6417	0.86%
2007-09-06	0	11.66	11.66	11.90	11.64	11.64	2,000	23,280	11.640	3.617	3.617	3.691	3.610	3.610	6,448	3.6104	-0.17%
2007-09-05	0	11.68	11.64	11.90	11.68	12.00	6,000	70,720	11.787	3.623	3.610	3.691	3.623	3.722	19,344	3.6559	1.04%
2007-09-04	0	11.56	11.56	11.60	11.52	11.54	10,000	115,480	11.548	3.586	3.586	3.598	3.573	3.579	32,240	3.5819	0.35%
2007-09-03	0	11.52	11.52	11.78	-	-	0	0	-	3.573	3.573	3.654	-	-	0	-	0.17%
2007-08-31	0	11.50	11.38	11.60	11.48	11.50	10,000	114,960	11.496	3.567	3.530	3.598	3.561	3.567	32,240	3.5657	1.05%
2007-08-30	0	11.38	11.38	11.64	11.30	11.38	16,000	181,600	11.350	3.530	3.530	3.610	3.505	3.530	51,585	3.5204	0.53%
2007-08-29	0	11.32	11.30	11.66	11.30	11.32	32,000	362,400	11.325	3.511	3.505	3.617	3.505	3.511	103,169	3.5127	-1.57%
2007-08-28	0	11.50	11.50	11.60	11.50	11.70	56,000	650,760	11.621	3.567	3.567	3.598	3.567	3.629	180,546	3.6044	-1.03%
2007-08-27	0	11.62	11.62	11.64	11.54	11.66	31,000	359,840	11.608	3.604	3.604	3.610	3.579	3.617	99,945	3.6004	3.01%
2007-08-24	0	11.28	11.28	11.40	11.14	11.22	6,000	67,000	11.167	3.499	3.499	3.536	3.455	3.480	19,344	3.4636	-1.91%
2007-08-23	0	11.50	11.30	11.60	11.10	11.50	6,000	68,000	11.333	3.567	3.505	3.598	3.443	3.567	19,344	3.5153	3.60%
2007-08-22	0	11.10	11.00	11.30	11.00	11.10	10,000	110,800	11.080	3.443	3.412	3.505	3.412	3.443	32,240	3.4367	0.91%
2007-08-21	0	11.00	11.00	11.30	11.00	11.10	24,000	265,160	11.048	3.412	3.412	3.505	3.412	3.443	77,377	3.4269	0.00%
2007-08-20	0	11.00	10.82	11.20	11.00	11.22	8,000	88,880	11.110	3.412	3.356	3.474	3.412	3.480	25,792	3.4460	3.77%
2007-08-17	0	10.60	10.50	11.10	10.32	10.70	134,000	1,415,960	10.567	3.288	3.257	3.443	3.201	3.319	432,020	3.2775	-5.36%
2007-08-16	0	11.20	10.74	11.20	10.90	11.40	64,000	715,800	11.184	3.474	3.331	3.474	3.381	3.536	206,338	3.4691	-2.61%
2007-08-15	0	11.50	11.50	11.80	11.50	11.50	32,000	368,000	11.500	3.567	3.567	3.660	3.567	3.567	103,169	3.5670	-3.20%
2007-08-14	0	11.88	11.54	11.88	11.52	11.98	126,000	1,468,480	11.655	3.685	3.579	3.685	3.573	3.716	406,228	3.6149	2.24%
2007-08-13	0	11.62	11.62	11.74	11.10	11.66	38,000	436,160	11.478	3.604	3.604	3.641	3.443	3.617	122,513	3.5601	-0.51%
2007-08-10	0	11.68	11.68	11.98	11.60	11.60	4,000	46,400	11.600	3.623	3.623	3.716	3.598	3.598	12,896	3.5980	-3.47%
2007-08-09	0	12.10	12.06	12.10	12.06	12.40	66,000	805,440	12.204	3.753	3.741	3.753	3.741	3.846	212,786	3.7852	0.67%
2007-08-08	0	12.02	11.82	12.02	12.02	12.02	12,000	144,240	12.020	3.728	3.666	3.728	3.728	3.728	38,688	3.7283	0.17%
2007-08-07	0	12.00	11.82	12.00	11.82	12.40	122,000	1,461,640	11.981	3.722	3.666	3.722	3.666	3.846	393,332	3.7160	0.00%
2007-08-06	0	12.00	11.90	12.10	12.00	12.30	20,000	243,200	12.160	3.722	3.691	3.753	3.722	3.815	64,481	3.7717	-3.23%
2007-08-03	0	12.40	12.22	12.44	12.40	12.60	52,000	650,640	12.512	3.846	3.790	3.859	3.846	3.908	167,650	3.8810	-2.21%
2007-08-02	0	12.68	12.40	12.70	12.68	12.70	14,000	177,680	12.691	3.933	3.846	3.939	3.933	3.939	45,136	3.9365	-0.31%
2007-08-01	0	12.72	12.60	12.72	12.70	12.74	30,000	381,480	12.716	3.945	3.908	3.945	3.939	3.952	96,721	3.9441	0.16%
2007-07-31	0	12.70	12.62	12.90	12.70	12.80	74,640	951,298	12.745	3.939	3.914	4.001	3.939	3.970	240,642	3.9532	0.79%
2007-07-30	0	12.60	12.56	12.60	12.60	12.70	14,000	177,400	12.671	3.908	3.896	3.908	3.908	3.939	45,136	3.9303	-0.79%
2007-07-27	0	12.70	12.68	13.00	12.68	12.70	20,000	253,880	12.694	3.939	3.933	4.032	3.933	3.939	64,481	3.9373	-2.91%
2007-07-26	0	13.08	13.08	13.10	13.08	13.30	44,000	576,720	13.107	4.057	4.057	4.063	4.057	4.125	141,857	4.0655	-1.65%
2007-07-25	0	13.30	13.00	13.30	13.30	13.30	26,000	345,800	13.300	4.125	4.032	4.125	4.125	4.125	83,825	4.1253	-0.60%
2007-07-24	0	13.38	13.16	13.38	13.08	13.40	52,000	687,160	13.215	4.150	4.082	4.150	4.057	4.156	167,650	4.0988	1.67%
2007-07-23	0	13.16	13.06	13.16	13.08	13.20	14,000	184,000	13.143	4.082	4.051	4.082	4.057	4.094	45,136	4.0765	-0.30%
2007-07-20	0	13.20	13.16	13.38	13.10	13.20	68,000	896,400	13.182	4.094	4.082	4.150	4.063	4.094	219,234	4.0888	-1.20%
2007-07-19	0	13.36	13.12	13.36	13.02	13.40	10,000	132,480	13.248	4.144	4.069	4.144	4.038	4.156	32,240	4.1091	-0.15%
2007-07-18	0	13.38	13.38	13.58	12.50	12.50	2,000	25,000	12.500	4.150	4.150	4.212	3.877	3.877	6,448	3.8771	-2.05%
2007-07-17	0	13.66	13.50	13.68	13.40	13.70	304,000	4,110,640	13.522	4.237	4.187	4.243	4.156	4.249	980,106	4.1941	1.94%
2007-07-16	0	13.40	13.40	13.50	13.32	13.40	64,000	858,800	13.419	4.156	4.156	4.187	4.131	4.156	206,338	4.1621	0.00%
2007-07-13	0	13.40	13.40	13.50	13.40	13.50	96,800	1,303,400	13.465	4.156	4.156	4.187	4.156	4.187	312,086	4.1764	-2.19%
2007-07-12	0	13.70	13.66	13.78	13.32	13.82	282,640	3,869,584	13.691	4.249	4.237	4.274	4.131	4.287	911,240	4.2465	2.85%
2007-07-11	0	13.32	13.32	13.34	13.00	13.32	488,200	6,483,436	13.280	4.131	4.131	4.138	4.032	4.131	1,573,972	4.1192	0.45%
2007-07-10	0	13.26	13.00	13.30	12.60	13.26	374,400	4,881,640	13.039	4.113	4.032	4.125	3.908	4.113	1,207,077	4.0442	3.59%
2007-07-09	0	12.80	12.74	12.82	12.60	12.80	234,000	2,985,480	12.758	3.970	3.952	3.976	3.908	3.970	754,423	3.9573	3.39%
2007-07-06	0	12.38	12.22	12.38	12.10	12.38	20,000	244,800	12.240	3.840	3.790	3.840	3.753	3.840	64,481	3.7965	-0.96%
2007-07-05	0	12.50	12.24	12.50	-	-	0	0	-	3.877	3.796	3.877	-	-	0	-	-0.79%
2007-07-04	0	12.60	12.60	12.62	12.60	12.68	48,000	605,400	12.613	3.908	3.908	3.914	3.908	3.933	154,754	3.9120	-0.16%
2007-07-03	0	12.62	12.40	12.62	12.18	12.66	120,000	1,494,520	12.454	3.914	3.846	3.914	3.778	3.927	386,884	3.8630	3.61%
2007-06-29	0	12.18	11.92	12.18	-	-	0	0	-	3.778	3.697	3.778	-	-	0	-	0.00%
2007-06-28	0	12.18	12.18	12.24	11.90	12.26	166,000	2,016,960	12.150	3.778	3.778	3.796	3.691	3.803	535,189	3.7687	2.35%
2007-06-27	0	11.90	11.90	12.14	-	-	0	0	-	3.691	3.691	3.765	-	-	0	-	0.34%
2007-06-26	0	11.86	11.86	12.18	11.86	11.90	38,000	451,400	11.879	3.679	3.679	3.778	3.679	3.691	122,513	3.6845	-0.34%
2007-06-25	0	11.90	11.90	12.00	11.70	11.82	28,000	329,240	11.759	3.691	3.691	3.722	3.629	3.666	90,273	3.6472	0.85%
2007-06-22	0	11.80	11.80	11.90	11.80	11.80	4,000	47,200	11.800	3.660	3.660	3.691	3.660	3.660	12,896	3.6600	-0.17%
2007-06-21	0	11.82	11.82	11.92	11.72	11.82	10,000	117,560	11.756	3.666	3.666	3.697	3.635	3.666	32,240	3.6464	-1.17%
2007-06-20	0	11.96	11.82	12.10	11.96	11.96	2,000	23,920	11.960	3.710	3.666	3.753	3.710	3.710	6,448	3.7096	-1.97%
2007-06-18	0	12.20	11.96	12.30	12.20	12.20	4,000	48,800	12.200	3.784	3.710	3.815	3.784	3.784	12,896	3.7841	2.01%
2007-06-15	0	11.96	11.96	12.16	11.82	11.84	6,000	71,000	11.833	3.710	3.710	3.772	3.666	3.672	19,344	3.6704	0.00%
2007-06-14	0	11.96	11.96	12.16	11.80	12.00	100,000	1,188,120	11.881	3.710	3.710	3.772	3.660	3.722	322,403	3.6852	-0.83%
2007-06-13	0	12.06	12.00	12.36	12.06	12.06	2,000	24,120	12.060	3.741	3.722	3.834	3.741	3.741	6,448	3.7407	-2.43%
2007-06-12	0	12.36	12.08	12.36	-	-	0	0	-	3.834	3.747	3.834	-	-	0	-	-0.32%
2007-06-11	0	12.40	12.04	12.40	12.30	12.46	94,000	1,165,400	12.398	3.846	3.734	3.846	3.815	3.865	303,059	3.8455	1.81%
2007-06-08	0	12.18	12.18	12.20	12.10	12.42	122,000	1,484,000	12.164	3.778	3.778	3.784	3.753	3.852	393,332	3.7729	0.66%
2007-06-07	0	12.10	12.10	12.22	12.06	12.10	12,000	145,040	12.087	3.753	3.753	3.790	3.741	3.753	38,688	3.7489	-0.98%
2007-06-06	0	12.22	12.16	12.40	12.06	12.22	68,000	823,880	12.116	3.790	3.772	3.846	3.741	3.790	219,234	3.7580	0.83%
2007-06-05	0	12.12	12.12	12.38	12.00	12.38	267,380	3,235,484	12.101	3.759	3.759	3.840	3.722	3.840	862,042	3.7533	0.33%
2007-06-04	0	12.08	12.00	12.26	12.08	12.10	4,000	48,360	12.090	3.747	3.722	3.803	3.747	3.753	12,896	3.7500	0.00%
2007-06-01	0	12.08	12.08	12.40	12.08	12.08	32,000	386,560	12.080	3.747	3.747	3.846	3.747	3.747	103,169	3.7469	0.17%
2007-05-31	0	12.06	12.06	12.38	11.98	12.00	6,000	71,920	11.987	3.741	3.741	3.840	3.716	3.722	19,344	3.7179	0.00%
2007-05-30	0	12.06	12.06	12.50	12.00	12.02	32,000	384,040	12.001	3.741	3.741	3.877	3.722	3.728	103,169	3.7224	0.17%
2007-05-29	0	12.04	11.92	12.20	12.00	12.04	138,000	1,656,640	12.005	3.734	3.697	3.784	3.722	3.734	444,916	3.7235	0.33%
2007-05-28	0	12.00	11.80	12.00	12.00	12.00	18,000	216,000	12.000	3.722	3.660	3.722	3.722	3.722	58,033	3.7220	0.00%
2007-05-25	0	12.00	12.00	12.20	12.00	12.00	30,000	360,000	12.000	3.722	3.722	3.784	3.722	3.722	96,721	3.7220	-1.48%
2007-05-23	0	12.18	12.04	12.50	12.18	12.18	4,000	48,720	12.180	3.778	3.734	3.877	3.778	3.778	12,896	3.7779	-1.62%
2007-05-22	0	12.38	12.00	12.38	-	-	0	0	-	3.840	3.722	3.840	-	-	0	-	0.00%
2007-05-21	0	12.38	12.10	12.38	-	-	4,320	52,240	12.093	3.840	3.753	3.840	-	-	13,928	3.7508	0.00%
2007-05-18	0	12.38	12.38	12.50	12.20	12.38	60,000	738,800	12.313	3.840	3.840	3.877	3.784	3.840	193,442	3.8192	0.32%
2007-05-17	0	12.34	12.28	12.34	12.32	12.40	30,000	370,800	12.360	3.828	3.809	3.828	3.821	3.846	96,721	3.8337	-0.32%
2007-05-16	0	12.38	12.38	12.50	12.36	12.46	54,000	669,800	12.404	3.840	3.840	3.877	3.834	3.865	174,098	3.8473	-0.48%
2007-05-15	0	12.44	12.42	12.80	12.44	12.70	50,000	631,360	12.627	3.859	3.852	3.970	3.859	3.939	161,202	3.9166	-3.42%
2007-05-14	0	12.88	12.80	12.88	12.96	12.96	10,000	129,600	12.960	3.995	3.970	3.995	4.020	4.020	32,240	4.0198	-0.62%
2007-05-11	0	12.96	12.70	12.96	12.90	12.98	262,800	3,408,512	12.970	4.020	3.939	4.020	4.001	4.026	847,275	4.0229	-0.31%
2007-05-10	0	13.00	13.00	13.04	12.98	13.08	154,000	2,003,560	13.010	4.032	4.032	4.045	4.026	4.057	496,501	4.0354	0.15%
2007-05-09	0	12.98	12.98	13.00	12.92	13.04	258,000	3,350,920	12.988	4.026	4.026	4.032	4.007	4.045	831,800	4.0285	0.46%
2007-05-08	0	12.92	12.90	12.96	12.60	12.96	394,500	5,083,620	12.886	4.007	4.001	4.020	3.908	4.020	1,271,880	3.9969	0.94%
2007-05-07	0	12.80	12.80	12.96	12.70	13.10	314,000	4,044,680	12.881	3.970	3.970	4.020	3.939	4.063	1,012,346	3.9954	-1.69%
2007-05-04	0	13.02	13.00	13.18	11.68	13.10	329,249	4,146,398	12.594	4.038	4.032	4.088	3.623	4.063	1,061,509	3.9061	11.47%
2007-05-03	0	11.68	11.68	11.90	11.64	11.68	318,000	3,712,280	11.674	3.623	3.623	3.691	3.610	3.623	1,025,242	3.6209	0.00%
2007-05-02	0	11.68	11.68	11.98	11.60	11.62	54,000	627,040	11.612	3.623	3.623	3.716	3.598	3.604	174,098	3.6017	0.69%
2007-04-30	0	11.60	11.60	11.64	11.60	11.64	84,000	975,800	11.617	3.598	3.598	3.610	3.598	3.610	270,819	3.6031	0.00%
2007-04-27	0	11.60	11.60	11.62	11.50	11.60	84,000	970,880	11.558	3.598	3.598	3.604	3.567	3.598	270,819	3.5850	0.52%
2007-04-26	0	11.54	11.54	11.70	11.50	11.50	425,320	4,890,916	11.499	3.579	3.579	3.629	3.567	3.567	1,371,245	3.5668	0.35%
2007-04-25	0	11.50	11.44	11.50	11.40	11.50	18,000	206,400	11.467	3.567	3.548	3.567	3.536	3.567	58,033	3.5566	-0.86%
2007-04-24	0	11.60	11.60	11.68	11.56	11.60	96,000	1,113,360	11.598	3.598	3.598	3.623	3.586	3.598	309,507	3.5972	0.00%
2007-04-23	0	11.60	11.60	11.68	11.60	11.60	20,000	232,000	11.600	3.598	3.598	3.623	3.598	3.598	64,481	3.5980	-0.34%
2007-04-20	0	11.64	11.64	11.80	11.56	11.70	60,000	699,800	11.663	3.610	3.610	3.660	3.586	3.629	193,442	3.6176	-0.34%
2007-04-19	0	11.68	11.62	11.68	11.50	11.68	42,000	487,680	11.611	3.623	3.604	3.623	3.567	3.623	135,409	3.6015	0.69%
2007-04-18	0	11.60	11.60	11.66	11.60	11.60	34,000	394,400	11.600	3.598	3.598	3.617	3.598	3.598	109,617	3.5980	0.00%
2007-04-17	0	11.60	11.60	11.64	11.60	11.62	44,660	518,430	11.608	3.598	3.598	3.610	3.598	3.604	143,985	3.6006	-0.68%
2007-04-16	0	11.68	11.68	11.72	11.68	11.72	92,660	1,083,336	11.692	3.623	3.623	3.635	3.623	3.635	298,739	3.6264	1.13%
2007-04-13	0	11.70	11.70	11.78	11.60	11.70	44,130	515,124	11.673	3.582	3.582	3.607	3.552	3.582	144,124	3.5742	-0.17%
2007-04-12	0	11.72	11.68	11.76	11.66	11.72	142,000	1,659,200	11.685	3.589	3.576	3.601	3.570	3.589	463,758	3.5777	1.91%
2007-04-11	0	11.50	11.34	11.52	11.34	11.50	110,480	1,269,728	11.493	3.521	3.472	3.527	3.472	3.521	360,817	3.5190	0.17%
2007-04-10	0	11.48	11.48	11.50	11.40	11.48	198,000	2,265,680	11.443	3.515	3.515	3.521	3.491	3.515	646,649	3.5037	1.06%
2007-04-04	0	11.36	11.32	11.36	11.22	11.36	102,000	1,152,160	11.296	3.478	3.466	3.478	3.435	3.478	333,122	3.4587	1.25%
2007-04-03	0	11.22	11.22	11.24	11.22	11.22	138,000	1,548,360	11.220	3.435	3.435	3.442	3.435	3.435	450,694	3.4355	0.18%
2007-04-02	0	11.20	11.20	11.24	11.20	11.26	20,000	224,600	11.230	3.429	3.429	3.442	3.429	3.448	65,318	3.4386	0.00%
2007-03-30	0	11.20	11.14	11.22	10.90	11.22	100,000	1,115,120	11.151	3.429	3.411	3.435	3.338	3.435	326,590	3.4144	2.75%
2007-03-29	0	10.90	10.90	11.16	-	-	0	0	-	3.338	3.338	3.417	-	-	0	-	0.00%
2007-03-28	0	10.90	10.80	11.08	10.78	10.90	127,040	1,371,827	10.798	3.338	3.307	3.393	3.301	3.338	414,900	3.3064	0.55%
2007-03-27	0	10.84	10.76	10.90	10.82	10.90	32,000	347,080	10.846	3.319	3.295	3.338	3.313	3.338	104,509	3.3211	-2.87%
2007-03-26	0	11.16	10.92	11.16	11.18	11.22	34,000	380,960	11.205	3.417	3.344	3.417	3.423	3.435	111,041	3.4308	-0.36%
2007-03-23	0	11.20	11.04	11.24	10.94	11.24	66,000	729,680	11.056	3.429	3.380	3.442	3.350	3.442	215,550	3.3852	3.90%
2007-03-22	0	10.78	10.76	10.78	10.78	10.82	84,000	907,680	10.806	3.301	3.295	3.301	3.301	3.313	274,336	3.3086	-0.19%
2007-03-21	0	10.80	10.76	10.80	10.78	10.80	38,000	410,280	10.797	3.307	3.295	3.307	3.301	3.307	124,104	3.3059	0.00%
2007-03-20	0	10.80	10.80	10.82	10.80	10.82	16,000	172,880	10.805	3.307	3.307	3.313	3.307	3.313	52,254	3.3084	0.00%
2007-03-19	0	10.80	10.74	10.88	10.60	10.84	42,000	452,640	10.777	3.307	3.289	3.331	3.246	3.319	137,168	3.2999	1.50%
2007-03-16	0	10.64	10.60	10.62	10.62	10.92	108,000	1,161,560	10.755	3.258	3.246	3.252	3.252	3.344	352,717	3.2932	-2.39%
2007-03-15	0	10.90	10.82	10.92	10.50	10.96	174,000	1,860,040	10.690	3.338	3.313	3.344	3.215	3.356	568,267	3.2732	-0.91%
2007-03-14	0	11.00	10.90	11.02	10.90	11.06	42,000	461,840	10.996	3.368	3.338	3.374	3.338	3.387	137,168	3.3670	-1.79%
2007-03-13	0	11.20	11.14	11.20	11.10	11.20	212,000	2,373,240	11.195	3.429	3.411	3.429	3.399	3.429	692,371	3.4277	0.00%
2007-03-12	0	11.20	11.14	11.30	11.18	11.20	24,000	268,400	11.183	3.429	3.411	3.460	3.423	3.429	78,382	3.4243	0.00%
2007-03-09	0	11.20	11.20	11.26	11.20	11.28	14,000	156,960	11.211	3.429	3.429	3.448	3.429	3.454	45,723	3.4329	-0.88%
2007-03-08	0	11.30	11.16	11.46	11.10	11.30	32,000	358,040	11.189	3.460	3.417	3.509	3.399	3.460	104,509	3.4259	0.89%
2007-03-07	0	11.20	11.20	11.50	11.06	11.50	40,000	452,640	11.316	3.429	3.429	3.521	3.387	3.521	130,636	3.4649	1.27%
2007-03-06	0	11.06	11.06	11.12	11.00	11.20	76,000	843,760	11.102	3.387	3.387	3.405	3.368	3.429	248,209	3.3994	-1.25%
2007-03-05	0	11.20	11.00	11.20	10.90	11.30	182,550	2,027,010	11.104	3.429	3.368	3.429	3.338	3.460	596,190	3.3999	-2.61%
2007-03-02	0	11.50	11.50	11.68	11.38	11.40	14,000	159,400	11.386	3.521	3.521	3.576	3.484	3.491	45,723	3.4862	0.00%
2007-03-01	0	11.50	11.48	11.50	11.50	11.56	332,000	3,788,600	11.411	3.521	3.515	3.521	3.521	3.540	1,084,279	3.4941	0.88%
2007-02-28	0	11.40	11.40	11.64	11.00	11.80	421,120	4,858,723	11.538	3.491	3.491	3.564	3.368	3.613	1,375,337	3.5328	-5.47%
2007-02-27	0	12.06	11.92	12.10	11.98	12.10	238,080	2,861,437	12.019	3.693	3.650	3.705	3.668	3.705	777,546	3.6801	0.50%
2007-02-26	0	12.00	11.80	12.00	11.64	12.00	152,000	1,801,040	11.849	3.674	3.613	3.674	3.564	3.674	496,417	3.6281	4.53%
2007-02-23	0	11.48	11.50	11.60	11.30	11.60	71,000	814,480	11.472	3.515	3.521	3.552	3.460	3.552	231,879	3.5125	0.17%
2007-02-22	0	11.46	11.46	11.60	11.00	11.56	88,000	1,010,080	11.478	3.509	3.509	3.552	3.368	3.540	287,399	3.5146	0.53%
2007-02-21	0	11.40	11.40	11.60	11.30	11.80	56,000	647,720	11.566	3.491	3.491	3.552	3.460	3.613	182,891	3.5416	-1.72%
2007-02-16	0	11.60	11.60	11.70	11.38	11.68	40,000	462,360	11.559	3.552	3.552	3.582	3.484	3.576	130,636	3.5393	-1.53%
2007-02-15	0	11.78	11.72	11.78	11.70	11.90	24,000	281,880	11.745	3.607	3.589	3.607	3.582	3.644	78,382	3.5963	-0.17%
2007-02-14	0	11.80	11.80	11.86	11.80	11.84	34,000	401,360	11.805	3.613	3.613	3.631	3.613	3.625	111,041	3.6145	0.00%
2007-02-13	0	11.80	11.80	11.88	11.42	11.98	24,000	282,320	11.763	3.613	3.613	3.638	3.497	3.668	78,382	3.6019	-1.50%
2007-02-12	0	11.98	11.98	12.00	11.90	12.00	82,000	981,320	11.967	3.668	3.668	3.674	3.644	3.674	267,804	3.6643	0.00%
2007-02-09	0	11.98	11.94	12.00	11.50	12.00	204,000	2,407,760	11.803	3.668	3.656	3.674	3.521	3.674	666,244	3.6139	4.17%
2007-02-08	0	11.50	11.46	11.50	11.22	11.52	94,000	1,076,600	11.453	3.521	3.509	3.521	3.435	3.527	306,995	3.5069	2.68%
2007-02-07	0	11.20	11.10	11.30	11.02	11.30	86,000	967,920	11.255	3.429	3.399	3.460	3.374	3.460	280,868	3.4462	1.82%
2007-02-06	0	11.00	11.00	11.20	11.00	11.30	63,000	700,640	11.121	3.368	3.368	3.429	3.368	3.460	205,752	3.4053	0.92%
2007-02-05	0	10.90	10.90	10.96	10.90	11.24	54,000	592,040	10.964	3.338	3.338	3.356	3.338	3.442	176,359	3.3570	0.00%
2007-02-02	0	10.90	10.90	11.00	10.80	11.00	24,640	269,512	10.938	3.338	3.338	3.368	3.307	3.368	80,472	3.3491	0.93%
2007-02-01	0	10.80	10.70	11.10	10.60	10.80	72,000	774,080	10.751	3.307	3.276	3.399	3.246	3.307	235,145	3.2919	0.93%
2007-01-31	0	10.70	10.70	10.80	10.52	11.00	164,000	1,749,920	10.670	3.276	3.276	3.307	3.221	3.368	535,608	3.2672	-1.47%
2007-01-30	0	10.86	10.82	10.96	10.30	11.10	122,000	1,312,160	10.755	3.325	3.313	3.356	3.154	3.399	398,440	3.2932	0.18%
2007-01-29	0	10.84	10.82	10.90	10.80	11.00	41,320	450,258	10.897	3.319	3.313	3.338	3.307	3.368	134,947	3.3366	-0.55%
2007-01-26	0	10.90	10.82	10.90	10.84	10.96	100,000	1,089,240	10.892	3.338	3.313	3.338	3.319	3.356	326,590	3.3352	-0.91%
2007-01-25	0	11.00	10.94	11.00	10.90	11.00	134,000	1,468,360	10.958	3.368	3.350	3.368	3.338	3.368	437,631	3.3552	-1.08%
2007-01-24	0	11.12	11.10	11.12	11.10	11.22	188,000	2,099,040	11.165	3.405	3.399	3.405	3.399	3.435	613,990	3.4187	-1.24%
2007-01-23	0	11.26	11.24	11.28	11.20	11.40	103,200	1,161,040	11.250	3.448	3.442	3.454	3.429	3.491	337,041	3.4448	-1.23%
2007-01-22	0	11.40	11.38	11.50	11.38	11.56	117,000	1,340,300	11.456	3.491	3.484	3.521	3.484	3.540	382,111	3.5076	-1.38%
2007-01-19	0	11.56	11.58	11.70	11.50	11.92	88,000	1,022,040	11.614	3.540	3.546	3.582	3.521	3.650	287,399	3.5562	-3.02%
2007-01-18	0	11.92	11.90	11.92	11.60	11.92	328,000	3,833,720	11.688	3.650	3.644	3.650	3.552	3.650	1,071,216	3.5788	2.76%
2007-01-17	0	11.60	11.58	11.60	11.20	11.96	329,980	3,817,092	11.568	3.552	3.546	3.552	3.429	3.662	1,077,682	3.5419	-2.52%
2007-01-16	0	11.90	11.70	11.94	11.40	12.88	532,000	6,342,920	11.923	3.644	3.582	3.656	3.491	3.944	1,737,460	3.6507	-7.61%
2007-01-15	0	12.88	12.86	12.90	12.00	13.60	1,047,500	13,550,690	12.936	3.944	3.938	3.950	3.674	4.164	3,421,032	3.9610	7.51%
2007-01-12	0	11.98	11.82	11.98	10.74	11.98	894,000	10,152,320	11.356	3.668	3.619	3.668	3.289	3.668	2,919,716	3.4772	12.17%
2007-01-11	0	10.68	10.62	10.70	10.20	10.70	666,000	7,016,080	10.535	3.270	3.252	3.276	3.123	3.276	2,175,091	3.2256	5.12%
2007-01-10	0	10.16	10.10	10.16	9.620	10.16	751,920	7,456,220	9.9162	3.111	3.093	3.111	2.946	3.111	2,455,697	3.0363	5.61%
2007-01-09	0	9.620	9.620	9.640	9.500	9.620	58,000	555,240	9.5731	2.946	2.946	2.952	2.909	2.946	189,422	2.9312	0.63%
2007-01-08	0	9.560	9.510	9.580	9.450	9.600	116,000	1,105,260	9.5281	2.927	2.912	2.933	2.894	2.939	378,845	2.9174	1.16%
2007-01-05	0	9.450	9.450	9.480	9.400	9.460	178,000	1,673,960	9.4043	2.894	2.894	2.903	2.878	2.897	581,331	2.8795	0.53%
2007-01-04	0	9.400	9.300	9.450	9.400	9.500	134,000	1,265,000	9.4403	2.878	2.848	2.894	2.878	2.909	437,631	2.8906	0.00%
2007-01-03	0	9.400	9.210	9.410	9.360	9.400	138,800	1,304,200	9.3963	2.878	2.820	2.881	2.866	2.878	453,307	2.8771	2.17%
2007-01-02	0	9.200	9.190	9.240	9.180	9.200	132,000	1,213,540	9.1935	2.817	2.814	2.829	2.811	2.817	431,099	2.8150	0.55%
2006-12-29	0	9.150	9.130	9.160	9.120	9.150	73,940	675,139	9.1309	2.802	2.796	2.805	2.792	2.802	241,481	2.7958	0.77%
2006-12-28	0	9.080	9.080	9.110	9.080	9.110	140,000	1,271,500	9.0821	2.780	2.780	2.789	2.780	2.789	457,226	2.7809	-0.33%
2006-12-27	0	9.110	9.110	9.130	9.000	9.200	158,000	1,430,520	9.0539	2.789	2.789	2.796	2.756	2.817	516,013	2.7723	1.22%
2006-12-22	0	9.000	9.000	9.060	9.000	9.010	20,000	180,100	9.0050	2.756	2.756	2.774	2.756	2.759	65,318	2.7573	0.00%
2006-12-21	0	9.000	8.960	9.040	8.940	9.000	52,000	467,520	8.9908	2.756	2.743	2.768	2.737	2.756	169,827	2.7529	0.00%
2006-12-20	0	9.000	8.950	9.040	8.950	9.000	8,000	71,740	8.9675	2.756	2.740	2.768	2.740	2.756	26,127	2.7458	0.00%
2006-12-19	0	9.000	8.960	9.030	-	-	0	0	-	2.756	2.743	2.765	-	-	0	-	0.00%
2006-12-18	0	9.000	8.980	9.040	8.900	9.030	102,000	917,380	8.9939	2.756	2.750	2.768	2.725	2.765	333,122	2.7539	0.00%
2006-12-15	0	9.000	8.980	9.000	8.990	9.000	22,000	197,940	8.9973	2.756	2.750	2.756	2.753	2.756	71,850	2.7549	0.22%
2006-12-14	0	8.980	8.970	8.990	8.940	9.000	42,000	376,860	8.9729	2.750	2.747	2.753	2.737	2.756	137,168	2.7474	0.67%
2006-12-13	0	8.920	8.860	8.920	8.850	9.000	8,000	71,540	8.9425	2.731	2.713	2.731	2.710	2.756	26,127	2.7381	0.34%
2006-12-12	0	8.890	8.890	9.040	8.870	8.890	20,000	177,640	8.8820	2.722	2.722	2.768	2.716	2.722	65,318	2.7196	0.00%
2006-12-11	0	8.890	8.880	9.000	8.800	8.900	30,000	265,400	8.8467	2.722	2.719	2.756	2.695	2.725	97,977	2.7088	-0.11%
2006-12-08	0	8.900	8.900	8.980	8.900	8.970	28,000	250,560	8.9486	2.725	2.725	2.750	2.725	2.747	91,445	2.7400	-0.89%
2006-12-07	0	8.980	8.990	9.020	8.940	8.990	48,000	431,060	8.9804	2.750	2.753	2.762	2.737	2.753	156,763	2.7498	-0.11%
2006-12-06	0	8.990	8.980	9.020	8.980	9.000	46,580	419,022	8.9957	2.753	2.750	2.762	2.750	2.756	152,126	2.7544	-0.33%
2006-12-05	0	9.020	9.000	9.040	9.000	9.020	44,000	396,080	9.0018	2.762	2.756	2.768	2.756	2.762	143,700	2.7563	0.45%
2006-12-04	0	8.980	8.910	9.000	-	-	0	0	-	2.750	2.728	2.756	-	-	0	-	0.00%
2006-12-01	0	8.980	8.980	9.020	8.980	9.020	76,000	684,840	9.0111	2.750	2.750	2.762	2.750	2.762	248,209	2.7591	-0.44%
2006-11-30	0	9.020	9.000	9.020	8.990	9.020	90,000	809,600	8.9956	2.762	2.756	2.762	2.753	2.762	293,931	2.7544	0.45%
2006-11-29	0	8.980	8.880	8.980	8.980	8.980	4,000	35,920	8.9800	2.750	2.719	2.750	2.750	2.750	13,064	2.7496	2.05%
2006-11-28	0	8.800	8.800	8.920	8.800	8.950	36,000	321,340	8.9261	2.695	2.695	2.731	2.695	2.740	117,572	2.7331	-1.79%
2006-11-27	0	8.960	8.960	9.010	8.960	8.980	6,000	53,840	8.9733	2.743	2.743	2.759	2.743	2.750	19,595	2.7476	-0.44%
2006-11-24	0	9.000	9.000	9.040	9.000	9.000	47,000	423,200	9.0043	2.756	2.756	2.768	2.756	2.756	153,497	2.7571	-0.55%
2006-11-23	0	9.050	9.030	9.080	8.930	9.060	135,000	1,216,100	9.0081	2.771	2.765	2.780	2.734	2.774	440,897	2.7582	0.67%
2006-11-22	0	8.990	8.990	9.000	8.960	8.980	8,580	76,864	8.9585	2.753	2.753	2.756	2.743	2.750	28,021	2.7430	-0.11%
2006-11-21	0	9.000	8.980	9.000	8.970	9.000	162,820	1,464,414	8.9941	2.756	2.750	2.756	2.747	2.756	531,754	2.7539	0.45%
2006-11-20	0	8.960	8.960	9.000	8.960	8.960	6,000	53,760	8.9600	2.743	2.743	2.756	2.743	2.743	19,595	2.7435	0.00%
2006-11-17	0	8.960	8.950	8.960	8.960	8.980	94,000	842,660	8.9645	2.743	2.740	2.743	2.743	2.750	306,995	2.7449	-0.22%
2006-11-16	0	8.980	8.920	8.980	8.900	8.980	36,580	326,422	8.9235	2.750	2.731	2.750	2.725	2.750	119,467	2.7323	-0.22%
2006-11-15	0	9.000	8.950	9.000	8.920	9.000	72,000	645,540	8.9658	2.756	2.740	2.756	2.731	2.756	235,145	2.7453	1.12%
2006-11-14	0	8.900	8.900	9.000	8.900	8.960	16,000	143,120	8.9450	2.725	2.725	2.756	2.725	2.743	52,254	2.7389	-0.56%
2006-11-13	0	8.950	8.930	9.000	8.900	8.950	40,000	357,620	8.9405	2.740	2.734	2.756	2.725	2.740	130,636	2.7375	-0.56%
2006-11-10	0	9.000	8.990	9.000	8.950	9.000	24,400	219,140	8.9811	2.756	2.753	2.756	2.740	2.756	79,688	2.7500	0.11%
2006-11-09	0	8.990	8.980	8.990	8.990	9.000	14,000	125,980	8.9986	2.753	2.750	2.753	2.753	2.756	45,723	2.7553	0.11%
2006-11-08	0	8.980	8.980	9.000	8.960	9.000	84,000	755,740	8.9969	2.750	2.750	2.756	2.743	2.756	274,336	2.7548	-0.22%
2006-11-07	0	9.000	8.960	9.150	8.950	9.000	130,580	1,173,722	8.9885	2.756	2.743	2.802	2.740	2.756	426,461	2.7522	0.45%
2006-11-06	0	8.960	8.960	9.000	8.950	9.000	68,000	609,560	8.9641	2.743	2.743	2.756	2.740	2.756	222,081	2.7448	0.11%
2006-11-03	0	8.950	8.950	9.000	8.950	9.010	120,000	1,080,000	9.0000	2.740	2.740	2.756	2.740	2.759	391,908	2.7557	-0.56%
2006-11-02	0	9.000	8.990	9.000	8.990	9.000	100,000	899,600	8.9960	2.756	2.753	2.756	2.753	2.756	326,590	2.7545	0.22%
2006-11-01	0	8.980	8.970	8.980	8.980	8.980	8,000	71,840	8.9800	2.750	2.747	2.750	2.750	2.750	26,127	2.7496	0.22%
2006-10-31	0	8.960	8.960	9.000	8.900	8.900	4,000	35,600	8.9000	2.743	2.743	2.756	2.725	2.725	13,064	2.7251	0.45%
2006-10-27	0	8.920	8.920	8.950	8.900	8.960	14,000	125,240	8.9457	2.731	2.731	2.740	2.725	2.743	45,723	2.7391	-0.45%
2006-10-26	0	8.960	8.960	8.980	8.960	9.000	60,240	541,204	8.9841	2.743	2.743	2.750	2.743	2.756	196,738	2.7509	-0.55%
2006-10-25	0	9.010	8.950	9.040	8.960	9.050	46,000	415,060	9.0230	2.759	2.740	2.768	2.743	2.771	150,231	2.7628	-0.44%
2006-10-24	0	9.050	9.050	9.080	9.050	9.060	14,000	126,720	9.0514	2.771	2.771	2.780	2.771	2.774	45,723	2.7715	-0.11%
2006-10-23	0	9.060	9.020	9.060	9.060	9.080	46,000	417,100	9.0674	2.774	2.762	2.774	2.774	2.780	150,231	2.7764	-0.22%
2006-10-20	0	9.080	9.080	9.100	9.050	9.080	46,000	417,140	9.0683	2.780	2.780	2.786	2.771	2.780	150,231	2.7766	-0.11%
2006-10-19	0	9.090	9.040	9.090	9.030	9.090	311,000	2,815,150	9.0519	2.783	2.768	2.783	2.765	2.783	1,015,696	2.7716	1.00%
2006-10-18	0	9.000	9.000	9.050	9.000	9.010	14,000	126,020	9.0014	2.756	2.756	2.771	2.756	2.759	45,723	2.7562	0.11%
2006-10-17	0	8.990	8.990	9.050	8.980	8.980	8,000	71,840	8.9800	2.753	2.753	2.771	2.750	2.750	26,127	2.7496	0.11%
2006-10-16	0	8.980	8.970	9.000	8.920	9.000	62,000	556,840	8.9813	2.750	2.747	2.756	2.731	2.756	202,486	2.7500	-0.22%
2006-10-13	0	9.000	8.970	9.000	8.940	9.000	14,000	125,880	8.9914	2.756	2.747	2.756	2.737	2.756	45,723	2.7531	0.67%
2006-10-12	0	8.940	8.940	9.070	8.940	8.940	4,000	35,760	8.9400	2.737	2.737	2.777	2.737	2.737	13,064	2.7374	-0.45%
2006-10-11	0	8.980	8.980	9.000	8.950	8.960	26,000	232,800	8.9538	2.750	2.750	2.756	2.740	2.743	84,913	2.7416	-0.33%
2006-10-10	0	9.010	9.000	9.090	9.000	9.110	30,000	271,320	9.0440	2.759	2.756	2.783	2.756	2.789	97,977	2.7692	0.00%
2006-10-09	0	9.010	9.000	9.100	8.980	9.100	98,000	886,200	9.0429	2.759	2.756	2.786	2.750	2.786	320,058	2.7689	-1.42%
2006-10-06	0	9.140	9.100	9.140	9.140	9.150	25,800	235,850	9.1415	2.799	2.786	2.799	2.799	2.802	84,260	2.7991	-0.54%
2006-10-05	0	9.190	9.070	9.190	9.180	9.200	22,000	202,120	9.1873	2.814	2.777	2.814	2.811	2.817	71,850	2.8131	0.88%
2006-10-04	0	9.110	9.060	9.150	9.050	9.110	10,000	90,740	9.0740	2.789	2.774	2.802	2.771	2.789	32,659	2.7784	-0.55%
2006-10-03	0	9.160	9.050	9.250	9.120	9.160	32,000	291,920	9.1225	2.805	2.771	2.832	2.792	2.805	104,509	2.7933	1.55%
2006-09-29	0	9.020	9.020	9.100	9.000	9.100	44,000	398,160	9.0491	2.762	2.762	2.786	2.756	2.786	143,700	2.7708	-0.88%
2006-09-28	0	9.100	9.100	9.120	9.090	9.120	46,000	418,500	9.0978	2.786	2.786	2.792	2.783	2.792	150,231	2.7857	0.44%
2006-09-27	0	9.060	9.000	9.070	9.000	9.060	54,000	486,840	9.0156	2.774	2.756	2.777	2.756	2.774	176,359	2.7605	0.22%
2006-09-26	0	9.040	9.040	9.070	9.010	9.080	12,000	108,580	9.0483	2.768	2.768	2.777	2.759	2.780	39,191	2.7705	-0.44%
2006-09-25	0	9.080	9.080	9.090	9.060	9.080	68,400	620,984	9.0787	2.780	2.780	2.783	2.774	2.780	223,388	2.7798	0.00%
2006-09-22	0	9.080	9.080	9.150	9.050	9.080	36,000	326,700	9.0750	2.780	2.780	2.802	2.771	2.780	117,572	2.7787	-0.22%
2006-09-21	0	9.100	9.100	9.160	9.060	9.080	264,000	2,395,380	9.0734	2.786	2.786	2.805	2.774	2.780	862,198	2.7782	0.22%
2006-09-20	0	9.080	9.080	9.140	9.080	9.080	54,000	490,320	9.0800	2.780	2.780	2.799	2.780	2.780	176,359	2.7802	0.00%
2006-09-19	0	9.080	9.080	9.120	9.080	9.150	94,000	854,380	9.0891	2.780	2.780	2.792	2.780	2.802	306,995	2.7830	-0.77%
2006-09-18	0	9.150	9.090	9.150	9.090	9.150	42,000	382,980	9.1186	2.802	2.783	2.802	2.783	2.802	137,168	2.7921	0.77%
2006-09-15	0	9.080	9.070	9.100	9.070	9.090	40,000	363,120	9.0780	2.780	2.777	2.786	2.777	2.783	130,636	2.7796	0.11%
2006-09-14	0	9.070	9.070	9.100	9.040	9.080	38,000	344,400	9.0632	2.777	2.777	2.786	2.768	2.780	124,104	2.7751	-0.44%
2006-09-13	0	9.110	9.030	9.110	9.050	9.110	34,000	308,020	9.0594	2.789	2.765	2.789	2.771	2.789	111,041	2.7739	1.00%
2006-09-12	0	9.020	9.020	9.110	9.020	9.090	10,000	90,520	9.0520	2.762	2.762	2.789	2.762	2.783	32,659	2.7717	-0.66%
2006-09-11	0	9.080	9.010	9.090	8.980	9.080	42,000	379,200	9.0286	2.780	2.759	2.783	2.750	2.780	137,168	2.7645	1.11%
2006-09-08	0	9.080	9.080	9.150	9.080	9.100	23,985	217,825	9.0817	2.750	2.750	2.771	2.750	2.756	79,205	2.7501	0.67%
2006-09-07	0	9.020	9.020	9.100	9.000	9.100	20,000	181,080	9.0540	2.731	2.731	2.756	2.725	2.756	66,045	2.7417	-0.99%
2006-09-06	0	9.110	9.050	9.110	9.000	9.110	55,000	500,420	9.0985	2.759	2.741	2.759	2.725	2.759	181,625	2.7552	0.00%
2006-09-05	0	9.110	9.040	9.120	9.000	9.150	38,000	345,080	9.0811	2.759	2.738	2.762	2.725	2.771	125,486	2.7499	-0.11%
2006-09-04	0	9.120	9.120	9.150	9.120	9.200	10,000	91,680	9.1680	2.762	2.762	2.771	2.762	2.786	33,023	2.7763	0.11%
2006-09-01	0	9.110	9.110	9.150	9.110	9.110	4,145	37,761	9.1100	2.759	2.759	2.771	2.759	2.759	13,688	2.7587	0.11%
2006-08-31	0	9.100	9.100	9.150	9.050	9.100	14,000	127,140	9.0814	2.756	2.756	2.771	2.741	2.756	46,232	2.7501	0.55%
2006-08-30	0	9.050	8.990	9.050	9.050	9.050	6,000	54,300	9.0500	2.741	2.722	2.741	2.741	2.741	19,814	2.7405	0.00%
2006-08-29	0	9.050	9.050	9.140	9.050	9.100	51,360	465,596	9.0653	2.741	2.741	2.768	2.741	2.756	169,605	2.7452	0.56%
2006-08-28	0	9.000	8.940	9.000	-	-	0	0	-	2.725	2.707	2.725	-	-	0	-	-1.10%
2006-08-25	0	9.100	9.090	9.200	9.100	9.100	10,000	91,000	9.1000	2.756	2.753	2.786	2.756	2.756	33,023	2.7557	0.00%
2006-08-24	0	9.100	9.090	9.100	9.100	9.120	38,000	345,960	9.1042	2.756	2.753	2.756	2.756	2.762	125,486	2.7570	-0.22%
2006-08-23	0	9.120	9.090	9.120	9.090	9.120	48,000	436,920	9.1025	2.762	2.753	2.762	2.753	2.762	158,509	2.7564	0.22%
2006-08-22	0	9.100	9.090	9.180	9.090	9.100	48,000	436,760	9.0992	2.756	2.753	2.780	2.753	2.756	158,509	2.7554	0.33%
2006-08-21	0	9.070	9.070	9.120	9.070	9.100	42,000	375,720	8.9457	2.747	2.747	2.762	2.747	2.756	138,695	2.7090	-0.77%
2006-08-18	0	9.140	9.140	9.190	9.140	9.200	16,000	146,840	9.1775	2.768	2.768	2.783	2.768	2.786	52,836	2.7791	-0.65%
2006-08-17	0	9.200	9.140	9.240	9.200	9.310	108,000	1,002,100	9.2787	2.786	2.768	2.798	2.786	2.819	356,645	2.8098	-0.86%
2006-08-16	0	9.280	9.250	9.290	9.230	9.300	128,000	1,185,020	9.2580	2.810	2.801	2.813	2.795	2.816	422,691	2.8035	0.87%
2006-08-15	0	9.200	9.160	9.290	9.150	9.200	62,000	568,800	9.1742	2.786	2.774	2.813	2.771	2.786	204,741	2.7781	0.00%
2006-08-14	0	9.200	9.200	9.300	9.110	9.200	70,000	640,300	9.1471	2.786	2.786	2.816	2.759	2.786	231,159	2.7700	-1.08%
2006-08-11	0	9.300	9.200	9.300	9.110	9.300	70,000	643,560	9.1937	2.816	2.786	2.816	2.759	2.816	231,159	2.7841	0.00%
2006-08-10	0	9.300	9.250	9.300	9.080	9.350	96,000	890,900	9.2802	2.816	2.801	2.816	2.750	2.831	317,018	2.8103	0.22%
2006-08-09	0	9.280	9.280	9.290	9.180	9.300	152,000	1,405,920	9.2495	2.810	2.810	2.813	2.780	2.816	501,945	2.8009	1.31%
2006-08-08	0	9.160	9.100	9.160	9.080	9.170	74,000	673,840	9.1059	2.774	2.756	2.774	2.750	2.777	244,368	2.7575	0.88%
2006-08-07	0	9.080	9.080	9.100	9.050	9.120	94,000	852,380	9.0679	2.750	2.750	2.756	2.741	2.762	310,413	2.7460	-0.22%
2006-08-04	0	9.100	9.050	9.100	9.010	9.150	90,000	816,100	9.0678	2.756	2.741	2.756	2.728	2.771	297,204	2.7459	-0.55%
2006-08-03	0	9.150	9.120	9.190	9.150	9.200	42,640	391,513	9.1818	2.771	2.762	2.783	2.771	2.786	140,809	2.7805	0.44%
2006-08-02	0	9.110	9.050	9.130	9.080	9.130	118,000	1,072,240	9.0868	2.759	2.741	2.765	2.750	2.765	389,668	2.7517	0.11%
2006-08-01	0	9.100	9.050	9.110	9.050	9.100	195,360	1,775,504	9.0884	2.756	2.741	2.759	2.741	2.756	645,132	2.7522	0.11%
2006-07-31	0	9.090	9.080	9.180	9.050	9.110	69,333	629,597	9.0808	2.753	2.750	2.780	2.741	2.759	228,956	2.7499	-0.76%
2006-07-28	0	9.160	9.160	9.200	9.020	9.140	80,000	725,740	9.0718	2.774	2.774	2.786	2.731	2.768	264,182	2.7471	0.00%
2006-07-27	0	9.160	9.160	9.170	9.060	9.190	30,000	272,960	9.0987	2.774	2.774	2.777	2.744	2.783	99,068	2.7553	0.00%
2006-07-26	0	9.160	9.160	9.290	9.010	9.250	22,000	199,400	9.0636	2.774	2.774	2.813	2.728	2.801	72,650	2.7447	-0.43%
2006-07-25	0	9.200	9.200	9.250	9.200	9.250	52,000	478,920	9.2100	2.786	2.786	2.801	2.786	2.801	171,718	2.7890	-0.43%
2006-07-24	0	9.240	9.060	9.240	-	-	0	0	-	2.798	2.744	2.798	-	-	0	-	-0.11%
2006-07-21	0	9.250	9.000	9.250	9.200	9.250	40,000	369,000	9.2250	2.801	2.725	2.801	2.786	2.801	132,091	2.7935	0.54%
2006-07-20	0	9.200	9.200	9.250	8.850	9.250	236,000	2,115,500	8.9640	2.786	2.786	2.801	2.680	2.801	779,336	2.7145	5.14%
2006-07-19	0	8.750	8.700	8.800	8.750	8.750	69,334	606,339	8.7452	2.650	2.635	2.665	2.650	2.650	228,960	2.6482	0.00%
2006-07-18	0	8.750	8.750	8.850	8.700	8.750	74,138	645,608	8.7082	2.650	2.650	2.680	2.635	2.650	244,824	2.6370	0.57%
2006-07-17	0	8.700	8.700	8.850	8.700	8.700	40,000	348,000	8.7000	2.635	2.635	2.680	2.635	2.635	132,091	2.6346	0.00%
2006-07-14	0	8.700	8.700	8.800	8.500	8.700	140,000	1,209,800	8.6414	2.635	2.635	2.665	2.574	2.635	462,318	2.6168	0.00%
2006-07-13	0	8.700	8.700	8.800	8.650	9.000	656,000	5,744,400	8.7567	2.635	2.635	2.665	2.619	2.725	2,166,290	2.6517	-3.33%
2006-07-12	0	9.000	8.900	9.000	9.000	9.000	40,000	360,000	9.0000	2.725	2.695	2.725	2.725	2.725	132,091	2.7254	0.00%
2006-07-11	0	9.000	8.950	9.050	8.950	9.000	130,000	1,169,500	8.9962	2.725	2.710	2.741	2.710	2.725	429,295	2.7242	-0.55%
2006-07-10	0	9.050	9.000	9.050	8.900	9.050	151,120	1,360,680	9.0040	2.741	2.725	2.741	2.695	2.741	499,039	2.7266	0.00%
2006-07-07	0	9.050	9.000	9.100	9.000	9.050	242,000	2,179,000	9.0041	2.741	2.725	2.756	2.725	2.741	799,149	2.7266	0.56%
2006-07-06	0	9.000	9.000	9.050	9.000	9.000	92,000	828,000	9.0000	2.725	2.725	2.741	2.725	2.725	303,809	2.7254	0.00%
2006-07-05	0	9.000	9.000	9.050	9.000	9.000	100,000	900,000	9.0000	2.725	2.725	2.741	2.725	2.725	330,227	2.7254	0.00%
2006-07-04	0	9.000	9.000	9.050	9.000	9.000	64,000	576,000	9.0000	2.725	2.725	2.741	2.725	2.725	211,345	2.7254	-0.55%
2006-07-03	0	9.050	9.000	9.050	9.000	9.050	108,000	973,200	9.0111	2.741	2.725	2.741	2.725	2.741	356,645	2.7288	0.00%
2006-06-30	0	9.050	9.000	9.050	8.900	9.050	174,000	1,554,400	8.9333	2.741	2.725	2.741	2.695	2.741	574,595	2.7052	3.43%
2006-06-29	0	8.750	8.750	8.950	8.700	8.750	292,000	2,550,000	8.7329	2.650	2.650	2.710	2.635	2.650	964,263	2.6445	-0.57%
2006-06-28	0	8.800	8.750	8.800	-	-	20	171	8.5500	2.665	2.650	2.665	-	-	66	2.5891	0.00%
2006-06-27	0	8.800	8.750	9.000	8.800	8.800	14,000	123,200	8.8000	2.665	2.650	2.725	2.665	2.665	46,232	2.6648	-1.12%
2006-06-26	0	8.900	8.750	8.900	-	-	0	0	-	2.695	2.650	2.695	-	-	0	-	0.00%
2006-06-23	0	8.900	8.850	8.900	8.850	8.900	22,000	195,700	8.8955	2.695	2.680	2.695	2.680	2.695	72,650	2.6937	0.00%
2006-06-22	0	8.900	8.850	8.900	8.900	8.900	38,000	338,200	8.9000	2.695	2.680	2.695	2.695	2.695	125,486	2.6951	0.00%
2006-06-21	0	8.900	8.750	8.900	8.900	8.900	2,000	17,800	8.9000	2.695	2.650	2.695	2.695	2.695	6,605	2.6951	0.00%
2006-06-20	0	8.900	8.750	8.900	8.900	8.900	2,000	17,800	8.9000	2.695	2.650	2.695	2.695	2.695	6,605	2.6951	0.00%
2006-06-19	0	8.900	8.800	8.900	-	-	0	0	-	2.695	2.665	2.695	-	-	0	-	-1.11%
2006-06-16	0	9.000	8.950	9.000	9.000	9.000	186,000	1,674,000	9.0000	2.725	2.710	2.725	2.725	2.725	614,222	2.7254	-0.55%
2006-06-15	0	9.050	9.000	9.050	8.600	9.050	1,113,282	9,718,461	8.7296	2.741	2.725	2.741	2.604	2.741	3,676,358	2.6435	4.02%
2006-06-14	0	8.700	8.700	8.750	8.500	8.700	154,640	1,341,612	8.6757	2.635	2.635	2.650	2.574	2.635	510,663	2.6272	0.00%
2006-06-13	0	8.700	8.700	8.750	8.600	8.750	154,000	1,332,200	8.6506	2.635	2.635	2.650	2.604	2.650	508,550	2.6196	0.00%
2006-06-12	0	8.700	8.700	8.750	8.700	8.750	12,000	104,600	8.7167	2.635	2.635	2.650	2.635	2.650	39,627	2.6396	-0.57%
2006-06-09	0	8.750	8.750	8.850	8.700	8.700	12,000	104,400	8.7000	2.650	2.650	2.680	2.635	2.635	39,627	2.6346	0.00%
2006-06-08	0	8.750	8.700	8.750	8.750	8.850	40,000	350,500	8.7625	2.650	2.635	2.650	2.650	2.680	132,091	2.6535	-2.23%
2006-06-07	0	8.950	8.800	8.950	8.950	8.950	18,000	161,100	8.9500	2.710	2.665	2.710	2.710	2.710	59,441	2.7103	0.00%
2006-06-06	0	8.950	8.850	9.000	8.950	8.950	20,000	179,000	8.9500	2.710	2.680	2.725	2.710	2.710	66,045	2.7103	0.00%
2006-06-05	0	8.950	8.850	9.050	8.900	9.050	70,000	625,800	8.9400	2.710	2.680	2.741	2.695	2.741	231,159	2.7072	1.13%
2006-06-02	0	8.850	8.800	8.850	8.850	8.900	100,000	888,200	8.8820	2.680	2.665	2.680	2.680	2.695	330,227	2.6897	0.57%
2006-06-01	0	8.800	8.750	8.850	8.800	8.900	18,000	159,500	8.8611	2.665	2.650	2.680	2.665	2.695	59,441	2.6833	-1.12%
2006-05-30	0	8.900	8.800	9.000	8.900	8.900	34,000	302,600	8.9000	2.695	2.665	2.725	2.695	2.695	112,277	2.6951	0.00%
2006-05-29	0	8.900	8.850	8.900	8.800	8.950	54,000	479,000	8.8704	2.695	2.680	2.695	2.665	2.710	178,323	2.6861	-0.56%
2006-05-26	0	8.950	8.750	8.950	8.750	8.950	108,000	953,300	8.8269	2.710	2.650	2.710	2.650	2.710	356,645	2.6730	2.87%
2006-05-25	0	8.700	8.700	9.000	8.550	8.800	218,000	1,887,100	8.6564	2.635	2.635	2.725	2.589	2.665	719,895	2.6214	-1.14%
2006-05-24	0	8.800	8.800	8.900	8.700	8.950	226,000	1,984,300	8.7801	2.665	2.665	2.695	2.635	2.710	746,313	2.6588	-2.22%
2006-05-23	0	9.000	8.900	9.050	8.900	9.050	78,000	699,200	8.9641	2.725	2.695	2.741	2.695	2.741	257,577	2.7145	-0.55%
2006-05-22	0	9.050	9.050	9.200	9.000	9.250	106,000	967,500	9.1274	2.741	2.741	2.786	2.725	2.801	350,041	2.7640	-2.69%
2006-05-19	0	9.300	9.300	9.400	9.300	9.400	12,640	118,124	9.3453	2.816	2.816	2.847	2.816	2.847	41,741	2.8299	-1.06%
2006-05-18	0	9.400	9.400	9.450	9.250	9.400	156,000	1,451,600	9.3051	2.847	2.847	2.862	2.801	2.847	515,154	2.8178	-1.05%
2006-05-17	0	9.500	9.450	9.500	9.400	9.500	136,000	1,290,100	9.4860	2.877	2.862	2.877	2.847	2.877	449,109	2.8726	0.00%
2006-05-16	0	9.500	9.450	9.500	9.400	9.500	148,000	1,402,400	9.4757	2.877	2.862	2.877	2.847	2.877	488,736	2.8694	0.00%
2006-05-15	0	9.500	9.450	9.600	9.450	9.650	66,000	635,964	9.6358	2.877	2.862	2.907	2.862	2.922	217,950	2.9179	-3.55%
2006-05-12	0	9.850	9.800	9.950	9.750	9.850	155,160	1,522,236	9.8108	2.983	2.968	3.013	2.953	2.983	512,380	2.9709	-1.50%
2006-05-11	0	10.00	10.00	10.05	10.00	10.25	56,000	564,900	10.088	3.028	3.028	3.043	3.028	3.104	184,927	3.0547	-1.48%
2006-05-10	0	10.15	10.15	10.20	10.15	10.25	72,600	740,000	10.193	3.074	3.074	3.089	3.074	3.104	239,745	3.0866	-0.98%
2006-05-09	0	10.25	10.20	10.25	10.20	10.40	218,000	2,234,300	10.249	3.104	3.089	3.104	3.089	3.149	719,895	3.1036	-1.91%
2006-05-08	0	10.45	10.30	10.45	9.750	10.50	940,400	9,438,840	10.037	3.164	3.119	3.164	2.953	3.180	3,105,455	3.0394	6.63%
2006-05-04	0	9.800	9.750	9.800	9.700	9.800	288,000	2,806,500	9.7448	2.968	2.953	2.968	2.937	2.968	951,054	2.9509	0.51%
2006-05-03	0	9.750	9.650	9.750	9.650	9.750	38,000	369,100	9.7132	2.953	2.922	2.953	2.922	2.953	125,486	2.9414	1.56%
2006-05-02	0	9.600	9.550	9.650	9.550	9.700	78,000	752,100	9.6423	2.907	2.892	2.922	2.892	2.937	257,577	2.9199	1.59%
2006-04-28	0	9.450	9.300	9.450	9.000	9.500	42,600	398,460	9.3535	2.862	2.816	2.862	2.725	2.877	140,677	2.8325	2.16%
2006-04-27	0	9.250	9.250	9.300	9.200	9.200	7,920	72,480	9.1515	2.801	2.801	2.816	2.786	2.786	26,154	2.7713	-0.54%
2006-04-26	0	9.300	9.250	9.600	9.150	9.300	52,000	479,700	9.2250	2.816	2.801	2.907	2.771	2.816	171,718	2.7935	0.00%
2006-04-25	0	9.300	9.300	9.400	9.200	9.400	66,000	612,700	9.2833	2.816	2.816	2.847	2.786	2.847	217,950	2.8112	-1.59%
2006-04-24	0	9.450	9.450	9.500	9.300	9.450	104,000	977,200	9.3962	2.862	2.862	2.877	2.816	2.862	343,436	2.8454	0.53%
2006-04-21	0	9.400	9.400	9.500	9.400	9.600	81,140	772,116	9.5158	2.847	2.847	2.877	2.847	2.907	267,946	2.8816	-1.57%
2006-04-20	0	9.550	9.550	9.650	9.500	9.750	94,000	900,200	9.5766	2.892	2.892	2.922	2.877	2.953	310,413	2.9000	0.00%
2006-04-19	0	9.550	9.500	9.600	9.550	9.600	62,000	592,800	9.5613	2.892	2.877	2.907	2.892	2.907	204,741	2.8954	-1.55%
2006-04-18	0	9.700	9.700	9.750	9.500	9.800	36,000	349,000	9.6944	2.937	2.937	2.953	2.877	2.968	118,882	2.9357	0.00%
2006-04-13	0	9.700	9.700	9.750	9.700	9.700	56,000	544,200	9.7179	2.937	2.937	2.953	2.937	2.937	184,927	2.9428	0.21%
2006-04-12	0	9.800	9.800	9.850	9.700	9.800	232,000	2,272,600	9.7957	2.931	2.931	2.946	2.901	2.931	775,624	2.9300	3.16%
2006-04-11	0	9.500	9.500	9.550	9.500	9.550	35,920	342,152	9.5254	2.842	2.842	2.857	2.842	2.857	120,088	2.8492	-1.55%
2006-04-10	0	9.650	9.550	9.650	9.550	9.650	134,000	1,281,100	9.5604	2.886	2.857	2.886	2.857	2.886	447,990	2.8597	1.05%
2006-04-07	0	9.550	9.500	9.600	9.450	9.550	318,000	3,029,100	9.5255	2.857	2.842	2.871	2.827	2.857	1,063,140	2.8492	1.60%
2006-04-06	0	9.400	9.400	9.450	9.200	9.450	226,580	2,117,436	9.3452	2.812	2.812	2.827	2.752	2.827	757,504	2.7953	2.17%
2006-04-04	0	9.200	9.100	9.200	9.100	9.200	90,000	823,100	9.1456	2.752	2.722	2.752	2.722	2.752	300,889	2.7356	1.10%
2006-04-03	0	9.100	9.100	9.150	9.100	9.200	22,000	200,400	9.1091	2.722	2.722	2.737	2.722	2.752	73,551	2.7247	0.00%
2006-03-31	0	9.100	9.100	9.150	9.100	9.200	64,660	591,274	9.1444	2.722	2.722	2.737	2.722	2.752	216,172	2.7352	-0.55%
2006-03-30	0	9.150	9.100	9.150	9.100	9.150	56,000	510,700	9.1196	2.737	2.722	2.737	2.722	2.737	187,220	2.7278	0.00%
2006-03-29	0	9.150	9.100	9.150	9.100	9.200	30,000	275,000	9.1667	2.737	2.722	2.737	2.722	2.752	100,296	2.7419	-0.54%
2006-03-28	0	9.200	9.150	9.250	9.150	9.200	170,000	1,562,300	9.1900	2.752	2.737	2.767	2.737	2.752	568,345	2.7489	0.00%
2006-03-27	0	9.200	9.150	9.200	9.100	9.200	42,000	384,600	9.1571	2.752	2.737	2.752	2.722	2.752	140,415	2.7390	0.00%
2006-03-24	0	9.200	9.150	9.200	9.100	9.200	186,000	1,702,400	9.1527	2.752	2.737	2.752	2.722	2.752	621,837	2.7377	0.55%
2006-03-23	0	9.150	9.100	9.200	9.100	9.150	102,000	931,900	9.1363	2.737	2.722	2.752	2.722	2.737	341,007	2.7328	0.55%
2006-03-22	0	9.100	9.100	9.150	9.050	9.100	440,000	4,003,900	9.0998	2.722	2.722	2.737	2.707	2.722	1,471,011	2.7219	0.00%
2006-03-21	0	9.100	9.100	9.150	9.000	9.100	242,000	2,197,700	9.0814	2.722	2.722	2.737	2.692	2.722	809,056	2.7164	0.00%
2006-03-20	0	9.100	9.100	9.150	9.000	9.100	80,000	726,200	9.0775	2.722	2.722	2.737	2.692	2.722	267,457	2.7152	1.11%
2006-03-17	0	9.000	9.000	9.050	9.000	9.050	99,980	902,524	9.0270	2.692	2.692	2.707	2.692	2.707	334,254	2.7001	0.56%
2006-03-16	0	8.950	8.950	9.050	8.950	9.050	171,000	1,536,150	8.9833	2.677	2.677	2.707	2.677	2.707	571,689	2.6870	-0.56%
2006-03-15	0	9.000	8.950	9.000	8.950	9.000	124,000	1,114,000	8.9839	2.692	2.677	2.692	2.677	2.692	414,558	2.6872	0.56%
2006-03-14	0	8.950	8.950	9.000	8.750	9.000	296,660	2,635,176	8.8828	2.677	2.677	2.692	2.617	2.692	991,796	2.6570	1.70%
2006-03-13	0	8.800	8.550	8.800	8.650	8.800	104,000	908,500	8.7356	2.632	2.557	2.632	2.587	2.632	347,694	2.6129	1.15%
2006-03-10	0	8.700	8.600	8.700	-	-	0	0	-	2.602	2.572	2.602	-	-	0	-	0.00%
2006-03-09	0	8.700	8.650	8.700	8.500	8.700	96,000	828,200	8.6271	2.602	2.587	2.602	2.542	2.602	320,948	2.5805	1.16%
2006-03-08	0	8.600	8.500	8.650	8.500	8.650	90,000	770,400	8.5600	2.572	2.542	2.587	2.542	2.587	300,889	2.5604	-1.15%
2006-03-07	0	8.700	8.650	8.800	8.650	8.800	48,000	419,300	8.7354	2.602	2.587	2.632	2.587	2.632	160,474	2.6129	-1.14%
2006-03-06	0	8.800	8.800	8.900	8.800	8.900	32,000	282,200	8.8188	2.632	2.632	2.662	2.632	2.662	106,983	2.6378	-2.76%
2006-03-03	0	9.050	8.950	9.050	-	-	0	0	-	2.707	2.677	2.707	-	-	0	-	0.00%
2006-03-02	0	9.050	8.900	9.100	9.050	9.100	48,000	435,000	9.0625	2.707	2.662	2.722	2.707	2.722	160,474	2.7107	0.00%
2006-03-01	0	9.050	9.000	9.050	-	-	0	0	-	2.707	2.692	2.707	-	-	0	-	-0.55%
2006-02-28	0	9.100	9.000	9.100	9.000	9.100	124,000	1,122,600	9.0532	2.722	2.692	2.722	2.692	2.722	414,558	2.7079	1.11%
2006-02-27	0	9.000	8.950	9.000	8.950	9.050	68,000	612,700	9.0103	2.692	2.677	2.692	2.677	2.707	227,338	2.6951	0.00%
2006-02-24	0	9.000	8.950	9.000	9.000	9.100	91,740	832,250	9.0718	2.692	2.677	2.692	2.692	2.722	306,706	2.7135	-0.55%
2006-02-23	0	9.050	9.000	9.050	9.000	9.100	104,000	942,700	9.0644	2.707	2.692	2.707	2.692	2.722	347,694	2.7113	-0.55%
2006-02-22	0	9.100	8.950	9.100	8.950	9.100	226,000	2,036,700	9.0119	2.722	2.677	2.722	2.677	2.722	755,565	2.6956	0.00%
2006-02-21	0	9.100	9.000	9.150	9.050	9.150	172,000	1,569,300	9.1238	2.722	2.692	2.737	2.707	2.737	575,032	2.7291	-1.09%
2006-02-20	0	9.200	9.000	9.200	9.000	9.200	258,800	2,374,140	9.1736	2.752	2.692	2.752	2.692	2.752	865,222	2.7440	1.66%
2006-02-17	0	9.050	8.900	9.050	8.850	9.100	252,400	2,259,280	8.9512	2.707	2.662	2.707	2.647	2.722	843,826	2.6774	-0.55%
2006-02-16	0	9.100	9.100	9.150	8.800	9.200	1,022,800	9,222,520	9.0169	2.722	2.722	2.737	2.632	2.752	3,419,433	2.6971	2.82%
2006-02-15	0	8.850	8.750	8.900	8.700	8.900	404,400	3,567,260	8.8211	2.647	2.617	2.662	2.602	2.662	1,351,993	2.6385	1.72%
2006-02-14	0	8.700	8.650	8.700	8.550	8.750	122,000	1,062,300	8.7074	2.602	2.587	2.602	2.557	2.617	407,871	2.6045	1.75%
2006-02-13	0	8.550	8.550	8.650	8.450	8.900	634,660	5,491,143	8.6521	2.557	2.557	2.587	2.528	2.662	2,121,800	2.5880	0.00%
2006-02-10	0	8.550	8.400	8.550	8.350	8.550	544,000	4,580,700	8.4204	2.557	2.513	2.557	2.498	2.557	1,818,705	2.5187	1.79%
2006-02-09	0	8.400	8.400	8.500	8.400	8.650	423,660	3,593,212	8.4814	2.513	2.513	2.542	2.513	2.587	1,416,383	2.5369	-1.75%
2006-02-08	0	8.550	8.550	8.600	8.500	8.750	206,000	1,774,900	8.6160	2.557	2.557	2.572	2.542	2.617	688,701	2.5772	-1.72%
2006-02-07	0	8.700	8.700	8.750	8.500	8.900	820,000	7,154,900	8.7255	2.602	2.602	2.617	2.542	2.662	2,741,430	2.6099	4.19%
2006-02-06	0	8.350	8.350	8.400	8.150	8.400	458,000	3,791,200	8.2777	2.498	2.498	2.513	2.438	2.513	1,531,189	2.4760	4.38%
2006-02-03	0	8.000	7.950	8.050	7.950	8.050	306,000	2,445,400	7.9915	2.393	2.378	2.408	2.378	2.408	1,023,022	2.3904	-1.23%
2006-02-02	0	8.100	8.050	8.100	8.050	8.100	166,000	1,344,100	8.0970	2.423	2.408	2.423	2.408	2.423	554,973	2.4219	-0.61%
2006-02-01	0	8.150	8.100	8.150	8.150	8.200	484,000	3,945,300	8.1514	2.438	2.423	2.438	2.438	2.453	1,618,113	2.4382	0.00%
2006-01-27	0	8.150	8.150	8.200	8.100	8.200	650,000	5,299,300	8.1528	2.438	2.438	2.453	2.423	2.453	2,173,085	2.4386	1.24%
2006-01-26	0	8.050	8.000	8.050	8.000	8.050	132,000	1,060,400	8.0333	2.408	2.393	2.408	2.393	2.408	441,303	2.4029	0.63%
2006-01-25	0	8.000	8.000	8.050	8.000	8.100	193,600	1,557,840	8.0467	2.393	2.393	2.408	2.393	2.423	647,245	2.4069	0.00%
2006-01-24	0	8.000	7.950	8.000	8.000	8.100	86,000	690,900	8.0337	2.393	2.378	2.393	2.393	2.423	287,516	2.4030	-1.23%
2006-01-23	0	8.100	8.050	8.100	8.000	8.100	66,000	530,400	8.0364	2.423	2.408	2.423	2.393	2.423	220,652	2.4038	0.00%
2006-01-20	0	8.100	7.950	8.100	8.000	8.150	112,000	901,700	8.0509	2.423	2.378	2.423	2.393	2.438	374,439	2.4081	-0.61%
2006-01-19	0	8.150	8.150	8.200	8.100	8.150	14,000	113,800	8.1286	2.438	2.438	2.453	2.423	2.438	46,805	2.4314	0.62%
2006-01-18	0	8.100	8.150	8.200	8.100	8.150	268,000	2,182,900	8.1451	2.423	2.438	2.453	2.423	2.438	895,980	2.4363	-0.61%
2006-01-17	0	8.150	8.150	8.200	8.150	8.200	178,000	1,451,500	8.1545	2.438	2.438	2.453	2.438	2.453	595,091	2.4391	-0.61%
2006-01-16	0	8.200	8.150	8.300	8.150	8.350	359,000	2,949,000	8.2145	2.453	2.438	2.483	2.438	2.498	1,200,212	2.4571	0.61%
2006-01-13	0	8.150	8.150	8.200	8.100	8.150	200,000	1,626,300	8.1315	2.438	2.438	2.453	2.423	2.438	668,642	2.4322	0.00%
2006-01-12	0	8.150	8.150	8.200	8.100	8.150	394,000	3,209,300	8.1454	2.438	2.438	2.453	2.423	2.438	1,317,224	2.4364	-0.61%
2006-01-11	0	8.200	8.150	8.250	8.200	8.300	138,000	1,133,900	8.2167	2.453	2.438	2.468	2.453	2.483	461,363	2.4577	-1.20%
2006-01-10	0	8.300	8.150	8.300	8.150	8.300	168,800	1,383,560	8.1964	2.483	2.438	2.483	2.438	2.483	564,333	2.4517	-0.60%
2006-01-09	0	8.350	8.300	8.400	8.100	8.350	602,000	4,991,700	8.2919	2.498	2.483	2.513	2.423	2.498	2,012,611	2.4802	3.73%
2006-01-06	0	8.050	8.050	8.100	8.000	8.150	304,000	2,448,100	8.0530	2.408	2.408	2.423	2.393	2.438	1,016,335	2.4088	-1.23%
2006-01-05	0	8.150	8.100	8.150	8.050	8.200	1,136,000	9,242,000	8.1356	2.438	2.423	2.438	2.408	2.453	3,797,884	2.4335	1.87%
2006-01-04	0	8.000	8.000	8.050	7.900	8.050	892,900	7,139,407	7.9958	2.393	2.393	2.408	2.363	2.408	2,985,150	2.3916	1.91%
2006-01-03	0	7.850	7.750	7.850	7.800	7.850	182,000	1,420,200	7.8033	2.348	2.318	2.348	2.333	2.348	608,464	2.3341	1.95%
2005-12-30	0	7.700	7.700	7.750	7.700	7.750	90,000	693,200	7.7022	2.303	2.303	2.318	2.303	2.318	300,889	2.3038	0.65%
2005-12-29	0	7.650	7.600	7.650	7.650	7.650	30,000	229,500	7.6500	2.288	2.273	2.288	2.288	2.288	100,296	2.2882	-0.65%
2005-12-28	0	7.700	7.600	7.700	7.650	7.700	12,000	91,900	7.6583	2.303	2.273	2.303	2.288	2.303	40,118	2.2907	0.65%
2005-12-23	0	7.650	7.650	7.750	-	-	0	0	-	2.288	2.288	2.318	-	-	0	-	0.00%
2005-12-22	0	7.650	7.600	7.700	7.650	7.650	8,000	61,200	7.6500	2.288	2.273	2.303	2.288	2.288	26,746	2.2882	0.66%
2005-12-21	0	7.600	7.600	7.650	7.600	7.650	42,000	320,350	7.6274	2.273	2.273	2.288	2.273	2.288	140,415	2.2815	0.00%
2005-12-20	0	7.600	7.600	7.700	7.600	7.650	44,000	335,200	7.6182	2.273	2.273	2.303	2.273	2.288	147,101	2.2787	-1.30%
2005-12-19	0	7.700	7.700	7.750	7.600	7.700	55,000	422,150	7.6755	2.303	2.303	2.318	2.273	2.303	183,876	2.2958	1.32%
2005-12-16	0	7.600	7.600	7.700	7.600	7.650	42,000	320,700	7.6357	2.273	2.273	2.303	2.273	2.288	140,415	2.2839	-0.65%
2005-12-15	0	7.650	7.650	7.750	7.650	7.700	38,000	292,400	7.6947	2.288	2.288	2.318	2.288	2.303	127,042	2.3016	-0.65%
2005-12-14	0	7.700	7.650	7.750	7.700	7.700	44,000	338,800	7.7000	2.303	2.288	2.318	2.303	2.303	147,101	2.3032	0.00%
2005-12-13	0	7.700	7.600	7.750	7.600	7.750	136,000	1,044,400	7.6794	2.303	2.273	2.318	2.273	2.318	454,676	2.2970	1.32%
2005-12-12	0	7.600	7.550	7.700	7.600	7.700	10,000	76,200	7.6200	2.273	2.258	2.303	2.273	2.303	33,432	2.2792	0.66%
2005-12-09	0	7.550	7.550	7.700	7.550	7.650	60,000	455,200	7.5867	2.258	2.258	2.303	2.258	2.288	200,592	2.2693	0.67%
2005-12-08	0	7.500	7.500	7.600	7.450	7.600	168,400	1,267,700	7.5279	2.243	2.243	2.273	2.228	2.273	562,996	2.2517	1.35%
2005-12-07	0	7.400	7.400	7.550	7.400	7.500	84,000	627,100	7.4655	2.213	2.213	2.258	2.213	2.243	280,829	2.2330	0.00%
2005-12-06	0	7.400	7.400	7.450	7.400	7.450	210,000	1,556,000	7.4095	2.213	2.213	2.228	2.213	2.228	702,074	2.2163	0.00%
2005-12-05	0	7.400	7.400	7.450	7.400	7.400	44,000	325,600	7.4000	2.213	2.213	2.228	2.213	2.213	147,101	2.2134	-0.67%
2005-12-02	0	7.450	7.400	7.450	7.400	7.500	58,000	432,400	7.4552	2.228	2.213	2.228	2.213	2.243	193,906	2.2299	0.00%
2005-12-01	0	7.450	7.450	7.500	7.400	7.450	76,000	564,600	7.4289	2.228	2.228	2.243	2.213	2.228	254,084	2.2221	0.68%
2005-11-30	0	7.400	7.400	7.450	7.400	7.450	62,000	460,400	7.4258	2.213	2.213	2.228	2.213	2.228	207,279	2.2212	-0.67%
2005-11-29	0	7.450	7.400	7.450	7.450	7.500	74,000	551,700	7.4554	2.228	2.213	2.228	2.228	2.243	247,397	2.2300	0.68%
2005-11-28	0	7.400	7.400	7.450	7.400	7.450	58,000	429,300	7.4017	2.213	2.213	2.228	2.213	2.228	193,906	2.2140	-0.67%
2005-11-25	0	7.450	7.400	7.500	7.450	7.450	90,000	670,500	7.4500	2.228	2.213	2.243	2.228	2.228	300,889	2.2284	-0.67%
2005-11-24	0	7.500	7.450	7.500	7.450	7.550	88,000	660,100	7.5011	2.243	2.228	2.243	2.228	2.258	294,202	2.2437	0.67%
2005-11-23	0	7.450	7.450	7.500	7.450	7.500	74,000	552,900	7.4716	2.228	2.228	2.243	2.228	2.243	247,397	2.2349	0.00%
2005-11-22	0	7.450	7.400	7.450	7.450	7.500	20,000	149,300	7.4650	2.228	2.213	2.228	2.228	2.243	66,864	2.2329	0.68%
2005-11-21	0	7.400	7.400	7.500	7.400	7.450	188,000	1,392,300	7.4059	2.213	2.213	2.243	2.213	2.228	628,523	2.2152	0.00%
2005-11-18	0	7.400	7.400	7.450	7.400	7.450	316,000	2,341,200	7.4089	2.213	2.213	2.228	2.213	2.228	1,056,454	2.2161	0.00%
2005-11-17	0	7.400	7.400	7.450	7.400	7.450	160,000	1,186,000	7.4125	2.213	2.213	2.228	2.213	2.228	534,913	2.2172	0.00%
2005-11-16	0	7.400	7.400	7.450	7.400	7.500	216,000	1,600,700	7.4106	2.213	2.213	2.228	2.213	2.243	722,133	2.2166	0.00%
2005-11-15	0	7.400	7.400	7.450	7.400	7.450	126,000	934,900	7.4198	2.213	2.213	2.228	2.213	2.228	421,244	2.2194	0.00%
2005-11-14	0	7.400	7.400	7.450	7.400	7.500	146,000	1,081,400	7.4068	2.213	2.213	2.228	2.213	2.243	488,108	2.2155	1.37%
2005-11-11	0	7.300	7.300	7.350	7.250	7.400	56,000	409,200	7.3071	2.184	2.184	2.198	2.169	2.213	187,220	2.1857	-2.01%
2005-11-10	0	7.450	7.400	7.450	7.450	7.500	382,000	2,846,900	7.4526	2.228	2.213	2.228	2.228	2.243	1,277,105	2.2292	-0.67%
2005-11-09	0	7.500	7.500	7.550	7.450	7.500	120,000	894,500	7.4542	2.243	2.243	2.258	2.228	2.243	401,185	2.2296	0.00%
2005-11-08	0	7.500	7.450	7.500	7.450	7.500	162,000	1,207,100	7.4512	2.243	2.228	2.243	2.228	2.243	541,600	2.2288	0.67%
2005-11-07	0	7.450	7.450	7.500	7.450	7.450	44,000	327,800	7.4500	2.228	2.228	2.243	2.228	2.228	147,101	2.2284	0.00%
2005-11-04	0	7.450	7.450	7.500	7.450	7.500	170,880	1,281,068	7.4969	2.228	2.228	2.243	2.228	2.243	571,287	2.2424	-0.67%
2005-11-03	0	7.500	7.500	7.550	7.500	7.550	230,000	1,725,400	7.5017	2.243	2.243	2.258	2.243	2.258	768,938	2.2439	0.00%
2005-11-02	0	7.500	7.500	7.550	7.500	7.500	54,000	405,000	7.5000	2.243	2.243	2.258	2.243	2.243	180,533	2.2434	0.00%
2005-11-01	0	7.500	7.500	7.550	7.500	7.500	54,000	405,000	7.5000	2.243	2.243	2.258	2.243	2.243	180,533	2.2434	0.00%
2005-10-31	0	7.500	7.500	7.550	7.450	7.500	68,000	509,800	7.4971	2.243	2.243	2.258	2.228	2.243	227,338	2.2425	0.67%
2005-10-28	0	7.450	7.450	7.500	7.450	7.450	122,000	908,900	7.4500	2.228	2.228	2.243	2.228	2.228	407,871	2.2284	0.00%
2005-10-27	0	7.450	7.450	7.500	7.450	7.450	206,000	1,534,700	7.4500	2.228	2.228	2.243	2.228	2.228	688,701	2.2284	0.68%
2005-10-26	0	7.400	7.400	7.450	7.400	7.450	176,000	1,304,400	7.4114	2.213	2.213	2.228	2.213	2.228	588,405	2.2168	-0.67%
2005-10-25	0	7.450	7.450	7.500	7.400	7.450	101,200	750,460	7.4156	2.228	2.228	2.243	2.213	2.228	338,333	2.2181	1.36%
2005-10-24	0	7.350	7.350	7.400	7.350	7.400	164,000	1,205,900	7.3530	2.198	2.198	2.213	2.198	2.213	548,286	2.1994	0.00%
2005-10-21	0	7.350	7.300	7.350	7.300	7.350	35,000	255,950	7.3129	2.198	2.184	2.198	2.184	2.198	117,012	2.1874	0.00%
2005-10-20	0	7.350	7.350	7.400	7.300	7.350	124,000	906,700	7.3121	2.198	2.198	2.213	2.184	2.198	414,558	2.1871	0.68%
2005-10-19	0	7.300	7.250	7.300	7.250	7.350	330,000	2,412,000	7.3091	2.184	2.169	2.184	2.169	2.198	1,103,259	2.1863	-1.35%
2005-10-18	0	7.400	7.400	7.450	7.400	7.400	22,000	162,800	7.4000	2.213	2.213	2.228	2.213	2.213	73,551	2.2134	0.00%
2005-10-17	0	7.400	7.400	7.500	7.400	7.400	6,000	44,400	7.4000	2.213	2.213	2.243	2.213	2.213	20,059	2.2134	-1.33%
2005-10-14	0	7.500	7.400	7.550	7.450	7.550	46,000	344,700	7.4935	2.243	2.213	2.258	2.228	2.258	153,788	2.2414	-0.66%
2005-10-13	0	7.550	7.550	7.600	7.550	7.650	64,000	484,400	7.5688	2.258	2.258	2.273	2.258	2.288	213,965	2.2639	-1.95%
2005-10-12	0	7.700	7.650	7.700	7.650	7.700	8,600	65,810	7.6523	2.303	2.288	2.303	2.288	2.303	28,752	2.2889	-0.65%
2005-10-10	0	7.750	7.650	7.750	7.750	7.750	98,000	759,500	7.7500	2.318	2.288	2.318	2.318	2.318	327,634	2.3181	0.00%
2005-10-07	0	7.750	7.750	7.800	7.700	7.750	162,000	1,252,200	7.7296	2.318	2.318	2.333	2.303	2.318	541,600	2.3120	0.00%
2005-10-06	0	7.750	7.700	7.800	7.700	7.750	126,000	971,500	7.7103	2.318	2.303	2.333	2.303	2.318	421,244	2.3063	0.00%
2005-10-05	0	7.750	7.700	7.800	7.750	7.750	146,000	1,131,500	7.7500	2.318	2.303	2.333	2.318	2.318	488,108	2.3181	0.00%
2005-10-04	0	7.750	7.750	7.800	7.650	7.850	38,000	294,400	7.7474	2.318	2.318	2.333	2.288	2.348	127,042	2.3173	1.31%
2005-10-03	0	7.650	7.650	7.800	7.650	7.700	216,000	1,658,700	7.6792	2.288	2.288	2.333	2.288	2.303	722,133	2.2969	0.00%
2005-09-30	0	7.650	7.600	7.650	7.650	7.700	38,000	290,900	7.6553	2.288	2.273	2.288	2.288	2.303	127,042	2.2898	0.00%
2005-09-29	0	7.650	7.600	7.650	7.600	7.650	45,320	345,900	7.6324	2.288	2.273	2.288	2.273	2.288	151,514	2.2830	-0.65%
2005-09-28	0	7.700	7.650	7.800	-	-	0	0	-	2.303	2.288	2.333	-	-	0	-	0.00%
2005-09-27	0	7.700	7.500	7.700	7.700	7.800	58,000	448,200	7.7276	2.303	2.243	2.303	2.303	2.333	193,906	2.3114	-1.28%
2005-09-26	0	7.800	7.750	7.800	7.700	7.800	120,000	933,000	7.7750	2.333	2.318	2.333	2.303	2.333	401,185	2.3256	0.00%
2005-09-23	0	7.800	7.700	7.800	7.650	7.850	34,080	263,208	7.7232	2.333	2.303	2.333	2.288	2.348	113,937	2.3101	0.00%
2005-09-22	0	7.800	7.800	7.850	7.800	7.850	54,000	421,300	7.8019	2.333	2.333	2.348	2.333	2.348	180,533	2.3336	-0.64%
2005-09-21	0	7.850	7.850	7.900	7.800	7.800	10,000	78,000	7.8000	2.348	2.348	2.363	2.333	2.333	33,432	2.3331	0.64%
2005-09-20	0	7.800	7.800	7.850	7.800	7.850	28,280	220,842	7.8091	2.333	2.333	2.348	2.333	2.348	94,546	2.3358	0.00%
2005-09-16	0	7.800	7.800	7.850	7.800	7.800	34,000	265,200	7.8000	2.333	2.333	2.348	2.333	2.333	113,669	2.3331	0.00%
2005-09-15	0	7.800	7.800	7.850	7.800	7.800	14,000	109,200	7.8000	2.333	2.333	2.348	2.333	2.333	46,805	2.3331	-0.64%
2005-09-14	0	7.850	7.800	7.900	7.800	7.850	94,000	733,400	7.8021	2.348	2.333	2.363	2.333	2.348	314,262	2.3337	0.64%
2005-09-13	0	7.800	7.750	7.850	7.750	7.800	6,000	46,700	7.7833	2.333	2.318	2.348	2.318	2.333	20,059	2.3281	-0.64%
2005-09-12	0	7.850	7.750	7.850	7.750	7.850	150,000	1,169,700	7.7980	2.348	2.318	2.348	2.318	2.348	501,481	2.3325	0.64%
2005-09-09	0	7.800	7.600	7.800	7.700	7.800	14,000	108,000	7.7143	2.333	2.273	2.333	2.303	2.333	46,805	2.3075	0.00%
2005-09-08	0	7.800	7.700	7.800	7.800	7.900	100,000	788,000	7.8800	2.333	2.303	2.333	2.333	2.363	334,321	2.3570	-0.89%
2005-09-07	0	7.950	7.800	7.950	7.850	7.950	114,000	904,700	7.9360	2.354	2.310	2.354	2.324	2.354	385,000	2.3499	0.63%
2005-09-06	0	7.900	7.800	7.900	7.800	7.900	30,000	235,400	7.8467	2.339	2.310	2.339	2.310	2.339	101,316	2.3234	1.28%
2005-09-05	0	7.800	7.800	7.850	7.800	7.850	36,000	281,200	7.8111	2.310	2.310	2.324	2.310	2.324	121,579	2.3129	0.00%
2005-09-02	0	7.800	7.750	7.850	7.800	7.800	12,000	93,600	7.8000	2.310	2.295	2.324	2.310	2.310	40,526	2.3096	0.00%
2005-09-01	0	7.800	7.800	7.950	7.750	7.800	36,000	280,400	7.7889	2.310	2.310	2.354	2.295	2.310	121,579	2.3063	0.00%
2005-08-31	0	7.800	7.800	7.900	7.700	7.800	56,000	436,100	7.7875	2.310	2.310	2.339	2.280	2.310	189,123	2.3059	0.00%
2005-08-30	0	7.800	7.800	7.850	7.750	7.800	184,000	1,427,900	7.7603	2.310	2.310	2.324	2.295	2.310	621,403	2.2979	1.30%
2005-08-29	0	7.700	7.650	7.750	7.700	7.750	92,000	708,900	7.7054	2.280	2.265	2.295	2.280	2.295	310,702	2.2816	-0.65%
2005-08-26	0	7.750	7.750	7.800	7.700	7.850	88,000	680,900	7.7375	2.295	2.295	2.310	2.280	2.324	297,193	2.2911	-1.27%
2005-08-25	0	7.850	7.800	7.850	7.800	7.900	68,000	531,800	7.8206	2.324	2.310	2.324	2.310	2.339	229,649	2.3157	-0.63%
2005-08-24	0	7.900	7.800	7.900	7.700	7.950	70,000	551,900	7.8843	2.339	2.310	2.339	2.280	2.354	236,403	2.3346	0.00%
2005-08-23	0	7.900	7.850	8.000	7.900	7.950	94,580	748,566	7.9146	2.339	2.324	2.369	2.339	2.354	319,415	2.3436	-0.63%
2005-08-22	0	7.950	7.950	8.000	7.950	7.950	114,000	906,300	7.9500	2.354	2.354	2.369	2.354	2.354	385,000	2.3540	0.63%
2005-08-19	0	7.900	7.900	7.950	7.900	7.900	100,000	790,000	7.9000	2.339	2.339	2.354	2.339	2.339	337,719	2.3392	-0.63%
2005-08-18	0	7.950	8.000	8.050	7.900	8.000	894,000	7,117,300	7.9612	2.354	2.369	2.384	2.339	2.369	3,019,210	2.3573	-0.63%
2005-08-17	0	8.000	8.000	8.050	8.000	8.050	60,000	481,300	8.0217	2.369	2.369	2.384	2.369	2.384	202,632	2.3752	-0.62%
2005-08-16	0	8.050	8.050	8.100	8.050	8.050	58,000	466,900	8.0500	2.384	2.384	2.398	2.384	2.384	195,877	2.3836	-0.62%
2005-08-15	0	8.100	8.050	8.100	8.050	8.100	112,640	911,256	8.0900	2.398	2.384	2.398	2.384	2.398	380,407	2.3955	0.00%
2005-08-12	0	8.100	8.100	8.150	8.100	8.100	47,000	380,700	8.1000	2.398	2.398	2.413	2.398	2.398	158,728	2.3984	0.00%
2005-08-11	0	8.100	8.100	8.150	8.100	8.150	32,000	260,000	8.1250	2.398	2.398	2.413	2.398	2.413	108,070	2.4058	-0.61%
2005-08-10	0	8.150	8.150	8.200	8.150	8.200	104,640	854,488	8.1660	2.413	2.413	2.428	2.413	2.428	353,389	2.4180	0.00%
2005-08-09	0	8.150	8.150	8.200	8.100	8.150	132,000	1,075,400	8.1470	2.413	2.413	2.428	2.398	2.413	445,789	2.4124	-0.61%
2005-08-08	0	8.200	8.150	8.200	8.100	8.200	270,000	2,200,000	8.1481	2.428	2.413	2.428	2.398	2.428	911,842	2.4127	1.23%
2005-08-05	0	8.100	8.050	8.100	8.050	8.100	106,000	855,000	8.0660	2.398	2.384	2.398	2.384	2.398	357,982	2.3884	-0.61%
2005-08-04	0	8.150	8.100	8.150	8.000	8.200	332,000	2,697,900	8.1262	2.413	2.398	2.413	2.369	2.428	1,121,228	2.4062	2.52%
2005-08-03	0	7.950	7.900	8.000	7.800	8.000	358,000	2,825,900	7.8936	2.354	2.339	2.369	2.310	2.369	1,209,035	2.3373	1.27%
2005-08-02	0	7.850	7.800	7.850	7.700	7.850	180,000	1,397,300	7.7628	2.324	2.310	2.324	2.280	2.324	607,895	2.2986	1.29%
2005-08-01	0	7.750	7.750	7.800	7.700	7.750	22,000	170,000	7.7273	2.295	2.295	2.310	2.280	2.295	74,298	2.2881	-0.64%
2005-07-29	0	7.800	7.750	7.800	7.750	7.800	138,000	1,072,000	7.7681	2.310	2.295	2.310	2.295	2.310	466,053	2.3002	0.00%
2005-07-28	0	7.800	7.750	7.800	7.750	7.800	240,000	1,868,100	7.7838	2.310	2.295	2.310	2.295	2.310	810,526	2.3048	0.65%
2005-07-27	0	7.750	7.700	7.750	7.700	7.750	156,000	1,206,900	7.7365	2.295	2.280	2.295	2.280	2.295	526,842	2.2908	0.65%
2005-07-26	0	7.700	7.700	7.750	7.700	7.750	130,000	1,006,100	7.7392	2.280	2.280	2.295	2.280	2.295	439,035	2.2916	-0.65%
2005-07-25	0	7.750	7.700	7.750	7.700	7.800	524,000	4,054,100	7.7368	2.295	2.280	2.295	2.280	2.310	1,769,649	2.2909	0.65%
2005-07-22	0	7.700	7.700	7.750	7.700	7.750	208,000	1,609,100	7.7361	2.280	2.280	2.295	2.280	2.295	702,456	2.2907	-0.65%
2005-07-21	0	7.750	7.700	7.750	7.700	7.900	572,000	4,452,300	7.7837	2.295	2.280	2.295	2.280	2.339	1,931,754	2.3048	0.00%
2005-07-20	0	7.750	7.700	7.750	7.700	7.750	190,660	1,473,050	7.7261	2.295	2.280	2.295	2.280	2.295	643,895	2.2877	0.65%
2005-07-19	0	7.700	7.700	7.750	7.650	7.700	154,000	1,183,800	7.6870	2.280	2.280	2.295	2.265	2.280	520,088	2.2762	0.00%
2005-07-18	0	7.700	7.700	7.750	7.650	7.750	356,000	2,731,700	7.6733	2.280	2.280	2.295	2.265	2.295	1,202,280	2.2721	-0.65%
2005-07-15	0	7.750	7.700	7.750	7.700	7.750	158,000	1,218,100	7.7095	2.295	2.280	2.295	2.280	2.295	533,596	2.2828	0.65%
2005-07-14	0	7.700	7.700	7.750	7.650	7.750	308,800	2,379,200	7.7047	2.280	2.280	2.295	2.265	2.295	1,042,877	2.2814	0.65%
2005-07-13	0	7.650	7.650	7.700	7.600	7.700	226,720	1,735,664	7.6555	2.265	2.265	2.280	2.250	2.280	765,677	2.2668	1.32%
2005-07-12	0	7.550	7.500	7.600	7.550	7.650	26,000	197,200	7.5846	2.236	2.221	2.250	2.236	2.265	87,807	2.2458	-0.66%
2005-07-11	0	7.600	7.550	7.650	7.500	7.600	106,000	795,200	7.5019	2.250	2.236	2.265	2.221	2.250	357,982	2.2213	1.33%
2005-07-08	0	7.500	7.500	7.550	7.500	7.600	26,000	196,700	7.5654	2.221	2.221	2.236	2.221	2.250	87,807	2.2401	-1.32%
2005-07-07	0	7.600	7.650	7.700	7.600	7.600	2,000	15,200	7.6000	2.250	2.265	2.280	2.250	2.250	6,754	2.2504	-1.30%
2005-07-06	0	7.700	7.700	7.750	7.700	7.750	118,420	912,571	7.7062	2.280	2.280	2.295	2.280	2.295	399,927	2.2818	0.65%
2005-07-05	0	7.650	7.650	7.700	7.500	7.650	108,000	818,900	7.5824	2.265	2.265	2.280	2.221	2.265	364,737	2.2452	0.66%
2005-07-04	0	7.600	7.600	7.650	7.450	7.700	184,000	1,385,100	7.5277	2.250	2.250	2.265	2.206	2.280	621,403	2.2290	0.66%
2005-06-30	0	7.550	7.500	7.550	7.500	7.750	376,660	2,857,749	7.5871	2.236	2.221	2.236	2.221	2.295	1,272,053	2.2466	-2.58%
2005-06-29	0	7.750	7.700	7.750	7.700	7.800	184,000	1,424,100	7.7397	2.295	2.280	2.295	2.280	2.310	621,403	2.2917	0.00%
2005-06-28	0	7.750	7.700	7.750	7.750	7.800	242,000	1,881,700	7.7756	2.295	2.280	2.295	2.295	2.310	817,281	2.3024	0.00%
2005-06-27	0	7.750	7.700	7.750	7.700	7.750	110,000	849,000	7.7182	2.295	2.280	2.295	2.280	2.295	371,491	2.2854	0.00%
2005-06-24	0	7.750	7.750	7.800	7.700	7.800	54,000	417,100	7.7241	2.295	2.295	2.310	2.280	2.310	182,368	2.2871	-0.64%
2005-06-23	0	7.800	7.750	7.800	7.650	7.800	134,000	1,044,200	7.7925	2.310	2.295	2.310	2.265	2.310	452,544	2.3074	0.00%
2005-06-22	0	7.800	7.750	7.850	7.700	7.800	202,000	1,571,300	7.7787	2.310	2.295	2.324	2.280	2.310	682,193	2.3033	0.65%
2005-06-21	0	7.750	7.700	7.800	7.700	7.750	94,000	722,700	7.6883	2.295	2.280	2.310	2.280	2.295	317,456	2.2765	-0.64%
2005-06-20	0	7.800	7.750	7.800	7.750	7.800	250,000	1,938,400	7.7536	2.310	2.295	2.310	2.295	2.310	844,298	2.2959	0.65%
2005-06-17	0	7.750	7.700	7.800	7.650	7.800	204,000	1,576,900	7.7299	2.295	2.280	2.310	2.265	2.310	688,947	2.2889	1.31%
2005-06-16	0	7.650	7.650	7.700	7.600	7.700	76,800	588,460	7.6622	2.265	2.265	2.280	2.250	2.280	259,368	2.2688	0.00%
2005-06-15	0	7.650	7.600	7.700	7.400	7.700	318,400	2,409,360	7.5671	2.265	2.250	2.280	2.191	2.280	1,075,298	2.2406	2.68%
2005-06-14	0	7.450	7.400	7.450	7.400	7.450	138,000	1,022,000	7.4058	2.206	2.191	2.206	2.191	2.206	466,053	2.1929	-0.67%
2005-06-13	0	7.500	7.400	7.500	7.450	7.500	166,000	1,237,100	7.4524	2.221	2.191	2.221	2.206	2.221	560,614	2.2067	0.67%
2005-06-10	0	7.450	7.400	7.450	7.400	7.450	216,000	1,599,400	7.4046	2.206	2.191	2.206	2.191	2.206	729,474	2.1925	1.36%
2005-06-09	0	7.350	7.350	7.400	7.350	7.350	80,000	588,000	7.3500	2.176	2.176	2.191	2.176	2.176	270,175	2.1764	0.00%
2005-06-08	0	7.350	7.350	7.400	7.350	7.350	114,000	837,900	7.3500	2.176	2.176	2.191	2.176	2.176	385,000	2.1764	0.00%
2005-06-07	0	7.350	7.350	7.400	7.300	7.350	118,000	866,600	7.3441	2.176	2.176	2.191	2.162	2.176	398,509	2.1746	0.68%
2005-06-06	0	7.300	7.300	7.350	7.300	7.300	70,000	511,000	7.3000	2.162	2.162	2.176	2.162	2.162	236,403	2.1616	0.00%
2005-06-03	0	7.300	7.250	7.350	7.300	7.300	194,000	1,416,400	7.3010	2.162	2.147	2.176	2.162	2.162	655,175	2.1619	0.00%
2005-06-02	0	7.300	7.250	7.350	7.300	7.350	156,000	1,146,400	7.3487	2.162	2.147	2.176	2.162	2.176	526,842	2.1760	-0.68%
2005-06-01	0	7.350	7.300	7.350	7.300	7.350	190,640	1,392,076	7.3021	2.176	2.162	2.176	2.162	2.176	643,828	2.1622	0.68%
2005-05-31	0	7.300	7.300	7.350	7.300	7.350	446,200	3,259,430	7.3049	2.162	2.162	2.176	2.162	2.176	1,506,903	2.1630	1.39%
2005-05-30	0	7.200	7.200	7.250	7.200	7.250	146,000	1,056,800	7.2384	2.132	2.132	2.147	2.132	2.147	493,070	2.1433	-0.69%
2005-05-27	0	7.250	7.200	7.250	7.250	7.300	118,000	855,900	7.2534	2.147	2.132	2.147	2.147	2.162	398,509	2.1478	0.69%
2005-05-26	0	7.200	7.150	7.200	7.150	7.250	92,000	661,100	7.1859	2.132	2.117	2.132	2.117	2.147	310,702	2.1278	0.00%
2005-05-25	0	7.200	7.200	7.250	7.200	7.200	32,000	230,400	7.2000	2.132	2.132	2.147	2.132	2.132	108,070	2.1319	-0.69%
2005-05-24	0	7.250	7.250	7.300	7.250	7.300	126,000	918,500	7.2897	2.147	2.147	2.162	2.147	2.162	425,526	2.1585	0.69%
2005-05-23	0	7.200	7.200	7.300	7.200	7.250	154,000	1,113,500	7.2305	2.132	2.132	2.162	2.132	2.147	520,088	2.1410	0.00%
2005-05-20	0	7.200	7.150	7.200	7.200	7.200	26,000	187,200	7.2000	2.132	2.117	2.132	2.132	2.132	87,807	2.1319	0.00%
2005-05-19	0	7.200	7.150	7.250	7.200	7.350	592,400	4,314,420	7.2830	2.132	2.117	2.147	2.132	2.176	2,000,649	2.1565	0.70%
2005-05-18	0	7.150	7.150	7.200	7.100	7.150	256,000	1,820,800	7.1125	2.117	2.117	2.132	2.102	2.117	864,561	2.1060	1.42%
2005-05-17	0	7.050	7.050	7.100	7.050	7.150	28,000	198,700	7.0964	2.088	2.088	2.102	2.088	2.117	94,561	2.1013	-0.70%
2005-05-13	0	7.100	7.100	7.150	7.100	7.150	120,000	852,100	7.1008	2.102	2.102	2.117	2.102	2.117	405,263	2.1026	0.00%
2005-05-12	0	7.100	7.100	7.150	7.100	7.100	82,000	582,200	7.1000	2.102	2.102	2.117	2.102	2.102	276,930	2.1023	0.00%
2005-05-11	0	7.100	7.100	7.150	7.050	7.100	370,000	2,622,700	7.0884	2.102	2.102	2.117	2.088	2.102	1,249,561	2.0989	0.00%
2005-05-10	0	7.100	7.100	7.150	7.100	7.100	296,000	2,101,600	7.1000	2.102	2.102	2.117	2.102	2.102	999,649	2.1023	0.00%
2005-05-09	0	7.100	7.100	7.150	7.050	7.100	86,000	608,400	7.0744	2.102	2.102	2.117	2.088	2.102	290,439	2.0948	0.00%
2005-05-06	0	7.100	7.100	7.150	7.050	7.150	166,000	1,179,200	7.1036	2.102	2.102	2.117	2.088	2.117	560,614	2.1034	-1.39%
2005-05-05	0	7.200	7.150	7.200	7.050	7.200	348,000	2,474,500	7.1106	2.132	2.117	2.132	2.088	2.132	1,175,263	2.1055	2.13%
2005-05-04	0	7.050	7.050	7.100	6.950	7.050	486,000	3,399,700	6.9953	2.088	2.088	2.102	2.058	2.088	1,641,315	2.0713	2.17%
2005-05-03	0	6.900	6.900	6.950	6.900	7.000	305,640	2,126,502	6.9575	2.043	2.043	2.058	2.043	2.073	1,032,205	2.0602	0.00%
2005-04-29	0	6.900	6.800	6.900	6.750	6.900	638,000	4,339,200	6.8013	2.043	2.014	2.043	1.999	2.043	2,154,649	2.0139	2.99%
2005-04-28	0	6.700	6.700	6.750	6.700	6.700	438,000	2,934,600	6.7000	1.984	1.984	1.999	1.984	1.984	1,479,210	1.9839	0.00%
2005-04-27	0	6.700	6.650	6.700	6.650	6.750	260,000	1,745,000	6.7115	1.984	1.969	1.984	1.969	1.999	878,070	1.9873	-1.47%
2005-04-26	0	6.800	6.750	6.850	6.750	6.800	416,000	2,811,400	6.7582	2.014	1.999	2.028	1.999	2.014	1,404,912	2.0011	1.49%
2005-04-25	0	6.700	6.650	6.750	6.650	6.700	16,000	107,100	6.6938	1.984	1.969	1.999	1.969	1.984	54,035	1.9820	0.75%
2005-04-22	0	6.650	6.650	6.700	6.650	6.650	108,000	718,200	6.6500	1.969	1.969	1.984	1.969	1.969	364,737	1.9691	0.00%
2005-04-21	0	6.650	6.650	6.700	6.600	6.650	48,580	322,128	6.6309	1.969	1.969	1.984	1.954	1.969	164,064	1.9634	-0.75%
2005-04-20	0	6.700	6.700	6.750	6.600	6.750	76,000	511,300	6.7276	1.984	1.984	1.999	1.954	1.999	256,667	1.9921	-0.74%
2005-04-19	0	6.750	6.700	6.800	6.750	6.800	30,000	203,000	6.7667	1.999	1.984	2.014	1.999	2.014	101,316	2.0036	-0.74%
2005-04-18	0	6.800	6.700	6.850	6.700	6.850	148,000	1,000,000	6.7568	2.014	1.984	2.028	1.984	2.028	499,824	2.0007	-0.73%
2005-04-15	0	6.850	6.800	6.850	6.750	6.850	334,000	2,276,500	6.8159	2.028	2.014	2.028	1.999	2.028	1,127,982	2.0182	0.00%
2005-04-14	0	6.850	6.850	6.900	6.850	6.900	138,000	948,000	6.8696	2.028	2.028	2.043	2.028	2.043	466,053	2.0341	-0.72%
2005-04-13	0	7.000	6.950	7.000	6.950	7.000	137,000	957,950	6.9923	2.043	2.029	2.043	2.029	2.043	469,381	2.0409	0.72%
2005-04-12	0	6.950	6.900	7.000	6.950	7.000	256,000	1,780,600	6.9555	2.029	2.014	2.043	2.029	2.043	877,091	2.0301	0.00%
2005-04-11	0	6.950	6.950	7.000	6.950	7.000	52,000	361,900	6.9596	2.029	2.029	2.043	2.029	2.043	178,159	2.0313	0.00%
2005-04-08	0	6.950	6.950	7.000	6.950	6.950	106,000	736,700	6.9500	2.029	2.029	2.043	2.029	2.029	363,171	2.0285	0.00%
2005-04-07	0	6.950	6.950	7.000	6.950	6.950	232,000	1,612,400	6.9500	2.029	2.029	2.043	2.029	2.029	794,864	2.0285	-0.71%
2005-04-06	0	7.000	6.950	7.000	6.900	7.000	312,000	2,168,800	6.9513	2.043	2.029	2.043	2.014	2.043	1,068,955	2.0289	0.72%
2005-04-04	0	6.950	6.950	7.000	6.900	6.950	314,000	2,172,500	6.9188	2.029	2.029	2.043	2.014	2.029	1,075,807	2.0194	1.46%
2005-04-01	0	6.850	6.850	6.900	6.850	6.950	226,000	1,558,700	6.8969	1.999	1.999	2.014	1.999	2.029	774,307	2.0130	-1.44%
2005-03-31	0	6.950	6.850	7.000	6.750	6.950	418,000	2,859,900	6.8419	2.029	1.999	2.043	1.970	2.029	1,432,125	1.9970	2.21%
2005-03-30	0	6.800	6.800	6.850	6.800	6.800	118,000	802,400	6.8000	1.985	1.985	1.999	1.985	1.985	404,284	1.9847	0.00%
2005-03-29	0	6.800	6.800	6.850	6.700	6.850	278,000	1,889,100	6.7953	1.985	1.985	1.999	1.956	1.999	952,466	1.9834	1.49%
2005-03-24	0	6.700	6.650	6.700	-	-	0	0	-	1.956	1.941	1.956	-	-	0	-	0.00%
2005-03-23	0	6.700	6.700	6.750	6.700	6.750	218,000	1,462,800	6.7101	1.956	1.956	1.970	1.956	1.970	746,898	1.9585	-0.74%
2005-03-22	0	6.750	6.750	6.800	6.750	6.750	228,000	1,539,000	6.7500	1.970	1.970	1.985	1.970	1.970	781,159	1.9701	0.00%
2005-03-21	0	6.750	6.700	6.750	6.700	6.750	252,000	1,696,900	6.7337	1.970	1.956	1.970	1.956	1.970	863,387	1.9654	0.00%
2005-03-18	0	6.750	6.650	6.750	6.650	6.800	382,000	2,571,700	6.7322	1.970	1.941	1.970	1.941	1.985	1,308,784	1.9650	-0.74%
2005-03-17	0	6.800	6.750	6.800	6.700	6.800	150,000	1,018,000	6.7867	1.985	1.970	1.985	1.956	1.985	513,921	1.9809	0.74%
2005-03-16	0	6.750	6.700	6.750	6.750	6.800	86,000	581,000	6.7558	1.970	1.956	1.970	1.970	1.985	294,648	1.9718	0.00%
2005-03-15	0	6.750	6.700	6.750	6.700	6.750	296,000	1,989,100	6.7199	1.970	1.956	1.970	1.956	1.970	1,014,137	1.9614	0.00%
2005-03-14	0	6.750	6.700	6.750	6.650	6.750	232,000	1,553,700	6.6970	1.970	1.956	1.970	1.941	1.970	794,864	1.9547	2.27%
2005-03-11	0	6.600	6.550	6.600	6.600	6.600	6,000	39,600	6.6000	1.926	1.912	1.926	1.926	1.926	20,557	1.9264	0.00%
2005-03-10	0	6.600	6.550	6.600	6.500	6.600	122,000	798,200	6.5426	1.926	1.912	1.926	1.897	1.926	417,989	1.9096	0.76%
2005-03-09	0	6.550	6.550	6.600	6.500	6.650	336,000	2,211,500	6.5818	1.912	1.912	1.926	1.897	1.941	1,151,182	1.9211	-1.50%
2005-03-08	0	6.650	6.650	6.700	6.550	6.650	112,000	741,800	6.6232	1.941	1.941	1.956	1.912	1.941	383,727	1.9331	1.53%
2005-03-07	0	6.550	6.550	6.600	6.500	6.550	500,800	3,271,740	6.5330	1.912	1.912	1.926	1.897	1.912	1,715,809	1.9068	0.77%
2005-03-04	0	6.500	6.500	6.550	6.400	6.700	1,964,000	12,781,300	6.5078	1.897	1.897	1.912	1.868	1.956	6,728,933	1.8995	0.00%
2005-03-03	0	6.500	6.500	6.550	6.500	7.000	1,612,000	10,771,300	6.6819	1.897	1.897	1.912	1.897	2.043	5,522,933	1.9503	-6.47%
2005-03-02	0	6.950	6.950	7.000	6.900	7.200	918,000	6,455,400	7.0320	2.029	2.029	2.043	2.014	2.101	3,145,194	2.0525	-3.47%
2005-03-01	0	7.200	7.200	7.250	7.100	7.200	168,000	1,201,100	7.1494	2.101	2.101	2.116	2.072	2.101	575,591	2.0867	0.00%
2005-02-28	0	7.200	7.200	7.250	7.100	7.300	560,000	4,035,600	7.2064	2.101	2.101	2.116	2.072	2.131	1,918,637	2.1034	2.13%
2005-02-25	0	7.050	7.050	7.100	7.000	7.050	262,000	1,844,100	7.0385	2.058	2.058	2.072	2.043	2.058	897,648	2.0544	0.71%
2005-02-24	0	7.000	7.000	7.050	6.950	7.000	242,000	1,693,500	6.9979	2.043	2.043	2.058	2.029	2.043	829,125	2.0425	0.72%
2005-02-23	0	6.950	6.900	6.950	6.900	6.950	554,000	3,835,500	6.9233	2.029	2.014	2.029	2.014	2.029	1,898,080	2.0207	0.72%
2005-02-22	0	6.900	6.900	6.950	6.900	6.950	808,000	5,578,000	6.9035	2.014	2.014	2.029	2.014	2.029	2,768,319	2.0149	0.00%
2005-02-21	0	6.900	6.850	6.900	6.900	7.000	523,200	3,627,540	6.9334	2.014	1.999	2.014	2.014	2.043	1,792,555	2.0237	0.00%
2005-02-18	0	6.900	6.900	7.000	6.900	6.950	591,104	4,100,686	6.9373	2.014	2.014	2.043	2.014	2.029	2,025,203	2.0248	0.00%
2005-02-17	0	6.900	6.900	6.950	6.900	6.950	230,000	1,592,000	6.9217	2.014	2.014	2.029	2.014	2.029	788,012	2.0203	-0.72%
2005-02-16	0	6.950	6.900	6.950	6.900	6.950	628,000	4,355,300	6.9352	2.029	2.014	2.029	2.014	2.029	2,151,614	2.0242	0.72%
2005-02-15	0	6.900	6.900	6.950	6.900	6.950	666,000	4,601,500	6.9092	2.014	2.014	2.029	2.014	2.029	2,281,807	2.0166	-0.72%
2005-02-14	0	6.950	6.950	7.000	6.900	7.000	900,000	6,256,300	6.9514	2.029	2.029	2.043	2.014	2.043	3,083,523	2.0289	0.72%
2005-02-08	0	6.900	6.850	6.900	6.800	6.950	734,000	5,041,900	6.8691	2.014	1.999	2.014	1.985	2.029	2,514,785	2.0049	1.47%
2005-02-07	0	6.800	6.750	6.800	6.550	6.800	822,000	5,506,000	6.6983	1.985	1.970	1.985	1.912	1.985	2,816,285	1.9551	4.62%
2005-02-04	0	6.500	6.450	6.500	6.500	6.550	540,000	3,525,500	6.5287	1.897	1.883	1.897	1.897	1.912	1,850,114	1.9056	-0.76%
2005-02-03	0	6.550	6.500	6.550	6.400	6.600	760,000	4,976,200	6.5476	1.912	1.897	1.912	1.868	1.926	2,603,864	1.9111	0.77%
2005-02-02	0	6.500	6.400	6.500	6.350	6.500	202,000	1,300,200	6.4366	1.897	1.868	1.897	1.853	1.897	692,080	1.8787	1.56%
2005-02-01	0	6.400	6.350	6.450	6.400	6.450	237,240	1,527,450	6.4384	1.868	1.853	1.883	1.868	1.883	812,817	1.8792	-0.78%
2005-01-31	0	6.450	6.500	6.550	6.400	6.500	818,000	5,281,300	6.4564	1.883	1.897	1.912	1.868	1.897	2,802,580	1.8844	1.57%
2005-01-28	0	6.350	6.300	6.350	6.300	6.400	160,000	1,016,100	6.3506	1.853	1.839	1.853	1.839	1.868	548,182	1.8536	0.79%
2005-01-27	0	6.300	6.250	6.350	6.250	6.350	363,600	2,294,560	6.3107	1.839	1.824	1.853	1.824	1.853	1,245,743	1.8419	1.61%
2005-01-26	0	6.200	6.200	6.250	6.200	6.250	64,000	399,900	6.2484	1.810	1.810	1.824	1.810	1.824	219,273	1.8238	-0.80%
2005-01-25	0	6.250	6.200	6.250	6.200	6.250	124,000	771,600	6.2226	1.824	1.810	1.824	1.810	1.824	424,841	1.8162	0.81%
2005-01-24	0	6.200	6.200	6.250	6.200	6.250	106,000	657,700	6.2047	1.810	1.810	1.824	1.810	1.824	363,171	1.8110	-0.80%
2005-01-21	0	6.250	6.200	6.250	6.200	6.250	616,000	3,828,100	6.2144	1.824	1.810	1.824	1.810	1.824	2,110,500	1.8138	0.81%
2005-01-20	0	6.200	6.200	6.250	6.200	6.250	312,000	1,935,700	6.2042	1.810	1.810	1.824	1.810	1.824	1,068,955	1.8108	-0.80%
2005-01-19	0	6.250	6.200	6.300	6.250	6.250	226,000	1,412,500	6.2500	1.824	1.810	1.839	1.824	1.824	774,307	1.8242	0.81%
2005-01-18	0	6.200	6.200	6.250	6.200	6.250	200,000	1,240,300	6.2015	1.810	1.810	1.824	1.810	1.824	685,227	1.8101	0.00%
2005-01-17	0	6.200	6.200	6.250	6.200	6.300	140,000	871,900	6.2279	1.810	1.810	1.824	1.810	1.839	479,659	1.8177	0.00%
2005-01-14	0	6.200	6.200	6.250	6.200	6.250	154,000	957,100	6.2149	1.810	1.810	1.824	1.810	1.824	527,625	1.8140	-0.80%
2005-01-13	0	6.250	6.200	6.250	6.200	6.250	40,000	248,200	6.2050	1.824	1.810	1.824	1.810	1.824	137,045	1.8111	0.81%
2005-01-12	0	6.200	6.150	6.200	6.150	6.200	414,000	2,556,600	6.1754	1.810	1.795	1.810	1.795	1.810	1,418,421	1.8024	0.00%
2005-01-11	0	6.200	6.200	6.250	6.150	6.250	500,000	3,109,200	6.2184	1.810	1.810	1.824	1.795	1.824	1,713,068	1.8150	0.81%
2005-01-10	0	6.150	6.100	6.150	6.000	6.200	228,000	1,390,500	6.0987	1.795	1.780	1.795	1.751	1.810	781,159	1.7800	0.82%
2005-01-07	0	6.100	6.050	6.150	6.050	6.300	1,530,000	9,420,200	6.1570	1.780	1.766	1.795	1.766	1.839	5,241,990	1.7971	-1.61%
2005-01-06	0	6.200	6.150	6.250	6.100	6.250	552,000	3,423,000	6.2011	1.810	1.795	1.824	1.780	1.824	1,891,228	1.8099	0.00%
2005-01-05	0	6.200	6.200	6.250	6.200	6.300	1,132,000	7,042,700	6.2215	1.810	1.810	1.824	1.810	1.839	3,878,387	1.8159	-2.36%
2005-01-04	0	6.350	6.350	6.400	6.300	6.400	752,000	4,771,000	6.3444	1.853	1.853	1.868	1.839	1.868	2,576,455	1.8518	-1.55%
2005-01-03	0	6.450	6.400	6.450	6.400	6.500	658,000	4,237,500	6.4400	1.883	1.868	1.883	1.868	1.897	2,254,398	1.8797	1.57%
2004-12-31	0	6.350	6.300	6.350	6.200	6.350	742,000	4,676,900	6.3031	1.853	1.839	1.853	1.810	1.853	2,542,194	1.8397	3.25%
2004-12-30	0	6.150	6.150	6.200	6.100	6.250	806,000	4,993,600	6.1955	1.795	1.795	1.810	1.780	1.824	2,761,466	1.8083	1.65%
2004-12-29	0	6.050	6.000	6.100	6.050	6.100	412,000	2,497,900	6.0629	1.766	1.751	1.780	1.766	1.780	1,411,568	1.7696	0.00%
2004-12-28	0	6.050	6.050	6.100	6.000	6.050	218,000	1,317,500	6.0436	1.766	1.766	1.780	1.751	1.766	746,898	1.7640	0.00%
2004-12-24	0	6.050	6.000	6.050	6.050	6.100	132,000	798,700	6.0508	1.766	1.751	1.766	1.766	1.780	452,250	1.7661	-0.82%
2004-12-23	0	6.100	6.050	6.100	6.050	6.100	246,000	1,489,800	6.0561	1.780	1.766	1.780	1.766	1.780	842,830	1.7676	1.67%
2004-12-22	0	6.000	6.000	6.100	6.000	6.100	360,000	2,183,400	6.0650	1.751	1.751	1.780	1.751	1.780	1,233,409	1.7702	-0.83%
2004-12-21	0	6.050	6.000	6.050	6.050	6.100	284,000	1,720,500	6.0581	1.766	1.751	1.766	1.766	1.780	973,023	1.7682	-0.82%
2004-12-20	0	6.100	6.050	6.100	6.050	6.150	346,000	2,117,600	6.1202	1.780	1.766	1.780	1.766	1.795	1,185,443	1.7863	0.83%
2004-12-17	0	6.050	6.000	6.050	6.050	6.100	538,000	3,266,600	6.0717	1.766	1.751	1.766	1.766	1.780	1,843,262	1.7722	-0.82%
2004-12-16	0	6.100	6.050	6.150	6.050	6.150	430,000	2,622,400	6.0986	1.780	1.766	1.795	1.766	1.795	1,473,239	1.7800	-0.81%
2004-12-15	0	6.150	6.100	6.150	6.150	6.200	197,980	1,219,681	6.1606	1.795	1.780	1.795	1.795	1.810	678,307	1.7981	0.00%
2004-12-14	0	6.150	6.100	6.200	6.100	6.200	212,000	1,306,100	6.1608	1.795	1.780	1.810	1.780	1.810	726,341	1.7982	-0.81%
2004-12-13	0	6.200	6.150	6.200	6.150	6.250	324,580	2,003,022	6.1711	1.810	1.795	1.810	1.795	1.824	1,112,056	1.8012	0.81%
2004-12-10	0	6.150	6.150	6.200	6.150	6.400	2,555,200	15,786,000	6.1780	1.795	1.795	1.810	1.795	1.868	8,754,465	1.8032	3.36%
2004-12-09	0	5.950	5.900	5.950	5.900	6.000	256,000	1,518,800	5.9328	1.737	1.722	1.737	1.722	1.751	877,091	1.7316	0.00%
2004-12-08	0	5.950	5.900	6.000	5.950	6.000	300,000	1,799,000	5.9967	1.737	1.722	1.751	1.737	1.751	1,027,841	1.7503	-1.65%
2004-12-07	0	6.050	6.000	6.050	6.000	6.050	456,000	2,749,000	6.0285	1.766	1.751	1.766	1.751	1.766	1,562,318	1.7596	0.00%
2004-12-06	0	6.050	6.050	6.100	6.000	6.050	194,000	1,173,600	6.0495	1.766	1.766	1.780	1.751	1.766	664,671	1.7657	0.83%
2004-12-03	0	6.000	6.000	6.050	6.000	6.050	264,000	1,592,900	6.0337	1.751	1.751	1.766	1.751	1.766	904,500	1.7611	-0.83%
2004-12-02	0	6.050	6.050	6.100	6.050	6.100	114,000	693,400	6.0825	1.766	1.766	1.780	1.766	1.780	390,580	1.7753	0.00%
2004-12-01	0	6.050	6.000	6.050	6.050	6.100	420,000	2,542,900	6.0545	1.766	1.751	1.766	1.766	1.780	1,438,978	1.7672	-0.82%
2004-11-30	0	6.100	6.100	6.200	6.000	6.200	968,000	5,938,800	6.1351	1.780	1.780	1.810	1.751	1.810	3,316,501	1.7907	0.00%
2004-11-29	0	6.100	6.100	6.150	6.100	6.150	196,980	1,210,382	6.1447	1.780	1.780	1.795	1.780	1.795	674,880	1.7935	-0.81%
2004-11-26	0	6.150	6.100	6.150	6.100	6.200	556,000	3,410,800	6.1345	1.795	1.780	1.795	1.780	1.810	1,904,932	1.7905	-0.81%
2004-11-25	0	6.200	6.150	6.200	6.150	6.500	1,518,000	9,537,500	6.2829	1.810	1.795	1.810	1.795	1.897	5,200,876	1.8338	-2.36%
2004-11-24	0	6.350	6.300	6.350	6.000	6.350	2,272,660	14,033,428	6.1749	1.853	1.839	1.853	1.751	1.853	7,786,444	1.8023	7.63%
2004-11-23	0	5.900	5.850	5.950	5.800	5.950	1,314,000	7,735,900	5.8873	1.722	1.707	1.737	1.693	1.737	4,501,944	1.7183	1.72%
2004-11-22	0	5.800	5.750	5.800	5.750	5.800	544,000	3,154,400	5.7985	1.693	1.678	1.693	1.678	1.693	1,863,819	1.6924	0.00%
2004-11-19	0	5.800	5.750	5.800	5.800	5.850	950,000	5,540,900	5.8325	1.693	1.678	1.693	1.693	1.707	3,254,830	1.7024	0.00%
2004-11-18	0	5.800	5.800	5.850	5.800	5.900	282,000	1,651,300	5.8557	1.693	1.693	1.707	1.693	1.722	966,171	1.7091	-0.85%
2004-11-17	0	5.850	5.850	5.900	5.850	5.900	248,000	1,453,600	5.8613	1.707	1.707	1.722	1.707	1.722	849,682	1.7108	-0.85%
2004-11-16	0	5.900	5.850	5.900	5.900	5.950	316,000	1,864,600	5.9006	1.722	1.707	1.722	1.722	1.737	1,082,659	1.7222	-0.84%
2004-11-15	0	5.950	5.900	5.950	5.950	6.050	360,000	2,151,800	5.9772	1.737	1.722	1.737	1.737	1.766	1,233,409	1.7446	-0.83%
2004-11-12	0	6.000	5.900	6.000	5.950	6.000	1,202,000	7,155,200	5.9527	1.751	1.722	1.751	1.737	1.751	4,118,217	1.7375	0.84%
2004-11-11	0	5.950	5.950	6.000	5.900	6.000	624,000	3,713,500	5.9511	1.737	1.737	1.751	1.722	1.751	2,137,909	1.7370	0.00%
2004-11-10	0	5.950	5.900	5.950	5.950	6.000	1,054,000	6,280,500	5.9587	1.737	1.722	1.737	1.737	1.751	3,611,148	1.7392	0.00%
2004-11-09	0	5.950	5.900	6.000	5.950	6.000	506,000	3,022,300	5.9729	1.737	1.722	1.751	1.737	1.751	1,733,625	1.7433	-0.83%
2004-11-08	0	6.000	5.950	6.000	5.950	6.000	496,000	2,952,500	5.9526	1.751	1.737	1.751	1.737	1.751	1,699,364	1.7374	0.84%
2004-11-05	0	5.950	5.900	5.950	5.950	6.100	1,576,000	9,428,000	5.9822	1.737	1.722	1.737	1.737	1.780	5,399,592	1.7461	-0.83%
2004-11-04	0	6.000	5.950	6.000	5.850	6.050	498,000	2,977,200	5.9783	1.751	1.737	1.751	1.707	1.766	1,706,216	1.7449	2.56%
2004-11-03	0	5.850	5.850	5.900	5.750	5.900	270,000	1,575,100	5.8337	1.707	1.707	1.722	1.678	1.722	925,057	1.7027	1.74%
2004-11-02	0	5.750	5.700	5.750	5.750	5.800	251,200	1,444,360	5.7498	1.678	1.664	1.678	1.678	1.693	860,646	1.6782	0.00%
2004-11-01	0	5.750	5.700	5.750	5.700	5.750	174,000	999,000	5.7414	1.678	1.664	1.678	1.664	1.678	596,148	1.6758	0.88%
2004-10-29	0	5.700	5.700	5.750	5.700	5.750	196,000	1,126,800	5.7490	1.664	1.664	1.678	1.664	1.678	671,523	1.6780	-0.87%
2004-10-28	0	5.750	5.700	5.800	5.700	5.750	332,000	1,908,800	5.7494	1.678	1.664	1.693	1.664	1.678	1,137,477	1.6781	0.00%
2004-10-27	0	5.750	5.700	5.750	5.750	5.750	458,000	2,633,500	5.7500	1.678	1.664	1.678	1.678	1.678	1,569,171	1.6783	0.88%
2004-10-26	0	5.700	5.700	5.750	5.650	5.750	228,000	1,299,600	5.7000	1.664	1.664	1.678	1.649	1.678	781,159	1.6637	0.88%
2004-10-25	0	5.650	5.650	5.700	5.600	5.750	186,000	1,050,800	5.6495	1.649	1.649	1.664	1.634	1.678	637,261	1.6489	-1.74%
2004-10-21	0	5.750	5.700	5.750	5.750	5.800	292,000	1,679,200	5.7507	1.678	1.664	1.678	1.678	1.693	1,000,432	1.6785	0.00%
2004-10-20	0	5.750	5.700	5.750	5.700	5.750	308,000	1,768,000	5.7403	1.678	1.664	1.678	1.664	1.678	1,055,250	1.6754	0.00%
2004-10-19	0	5.750	5.700	5.750	5.750	5.750	288,000	1,656,000	5.7500	1.678	1.664	1.678	1.678	1.678	986,727	1.6783	0.00%
2004-10-18	0	5.750	5.700	5.800	5.750	5.750	232,000	1,334,000	5.7500	1.678	1.664	1.693	1.678	1.678	794,864	1.6783	0.00%
2004-10-15	0	5.750	5.750	5.800	5.750	5.750	230,110	1,323,111	5.7499	1.678	1.678	1.693	1.678	1.678	788,388	1.6782	0.00%
2004-10-14	0	5.750	5.700	5.750	5.700	5.750	144,000	826,600	5.7403	1.678	1.664	1.678	1.664	1.678	493,364	1.6754	-0.86%
2004-10-13	0	5.800	5.750	5.850	5.700	5.800	346,580	1,994,719	5.7554	1.693	1.678	1.707	1.664	1.693	1,187,431	1.6799	0.87%
2004-10-12	0	5.750	5.700	5.750	5.650	5.750	262,000	1,491,900	5.6943	1.678	1.664	1.678	1.649	1.678	897,648	1.6620	1.77%
2004-10-11	0	5.650	5.650	5.700	5.600	5.650	234,000	1,317,300	5.6295	1.649	1.649	1.664	1.634	1.649	801,716	1.6431	0.89%
2004-10-08	0	5.600	5.600	5.650	5.500	5.700	360,000	2,019,100	5.6086	1.634	1.634	1.649	1.605	1.664	1,233,409	1.6370	0.00%
2004-10-07	0	5.600	5.550	5.600	5.550	5.600	60,000	335,500	5.5917	1.634	1.620	1.634	1.620	1.634	205,568	1.6321	0.00%
2004-10-06	0	5.600	5.550	5.600	5.600	5.600	96,000	537,600	5.6000	1.634	1.620	1.634	1.634	1.634	328,909	1.6345	0.00%
2004-10-05	0	5.600	5.550	5.600	5.600	5.600	90,000	504,100	5.6011	1.634	1.620	1.634	1.634	1.634	308,352	1.6348	0.00%
2004-10-04	0	5.600	5.500	5.650	5.500	5.600	199,000	1,114,050	5.5982	1.634	1.605	1.649	1.605	1.634	681,801	1.6340	1.82%
2004-09-30	0	5.500	5.450	5.550	5.450	5.550	64,000	351,900	5.4984	1.605	1.591	1.620	1.591	1.620	219,273	1.6049	0.00%
2004-09-28	0	5.500	5.300	5.500	5.350	5.500	96,000	519,700	5.4135	1.605	1.547	1.605	1.562	1.605	328,909	1.5801	1.85%
2004-09-27	0	5.400	5.350	5.400	5.400	5.400	60,000	324,000	5.4000	1.576	1.562	1.576	1.576	1.576	205,568	1.5761	0.00%
2004-09-24	0	5.400	5.400	5.450	5.400	5.400	62,000	334,800	5.4000	1.576	1.576	1.591	1.576	1.576	212,420	1.5761	-1.82%
2004-09-23	0	5.500	5.450	5.500	5.400	5.500	100,000	545,100	5.4510	1.605	1.591	1.605	1.576	1.605	342,614	1.5910	0.92%
2004-09-22	0	5.450	5.450	5.500	5.450	5.500	60,000	328,500	5.4750	1.591	1.591	1.605	1.591	1.605	205,568	1.5980	-0.91%
2004-09-21	0	5.500	5.450	5.500	5.450	5.550	160,000	880,200	5.5013	1.605	1.591	1.605	1.591	1.620	548,182	1.6057	0.00%
2004-09-20	0	5.500	5.500	5.550	5.500	5.550	72,000	397,400	5.5194	1.605	1.605	1.620	1.605	1.620	246,682	1.6110	0.00%
2004-09-17	0	5.500	5.500	5.550	5.500	5.550	28,000	154,500	5.5179	1.605	1.605	1.620	1.605	1.620	95,932	1.6105	-0.90%
2004-09-16	0	5.550	5.550	5.600	5.450	5.600	162,000	895,600	5.5284	1.620	1.620	1.634	1.591	1.634	555,034	1.6136	0.91%
2004-09-15	0	5.500	5.500	5.550	5.350	5.500	163,980	888,796	5.4201	1.605	1.605	1.620	1.562	1.605	561,818	1.5820	0.00%
2004-09-14	0	5.500	5.400	5.500	5.500	5.500	30,000	165,000	5.5000	1.605	1.576	1.605	1.605	1.605	102,784	1.6053	0.00%
2004-09-13	0	5.500	5.500	5.550	5.500	5.500	32,000	175,900	5.4969	1.605	1.605	1.620	1.605	1.605	109,636	1.6044	1.85%
2004-09-10	0	5.400	5.400	5.450	5.400	5.450	124,000	670,600	5.4081	1.576	1.576	1.591	1.576	1.591	424,841	1.5785	-0.92%
2004-09-09	0	5.450	5.400	5.500	5.400	5.600	251,000	1,373,950	5.4739	1.591	1.576	1.605	1.576	1.634	859,960	1.5977	-2.33%
2004-09-08	0	5.650	5.600	5.700	5.600	5.850	281,200	1,600,860	5.6930	1.629	1.614	1.643	1.614	1.686	975,516	1.6410	-1.74%
2004-09-07	0	5.750	5.700	5.800	5.600	5.750	442,000	2,502,100	5.6609	1.657	1.643	1.672	1.614	1.657	1,533,350	1.6318	3.60%
2004-09-06	0	5.550	5.550	5.600	5.400	5.600	314,000	1,727,100	5.5003	1.600	1.600	1.614	1.557	1.614	1,089,303	1.5855	4.72%
2004-09-03	0	5.300	5.300	5.350	5.300	5.400	232,000	1,236,300	5.3289	1.528	1.528	1.542	1.528	1.557	804,835	1.5361	-0.93%
2004-09-02	0	5.350	5.300	5.400	5.250	5.450	266,000	1,431,500	5.3816	1.542	1.528	1.557	1.513	1.571	922,785	1.5513	1.90%
2004-09-01	0	5.250	5.250	5.400	5.250	5.450	236,580	1,263,245	5.3396	1.513	1.513	1.557	1.513	1.571	820,724	1.5392	0.96%
2004-08-31	0	5.200	5.150	5.200	5.150	5.200	24,000	123,800	5.1583	1.499	1.485	1.499	1.485	1.499	83,259	1.4869	0.00%
2004-08-30	0	5.200	5.200	5.250	5.150	5.200	39,200	202,360	5.1622	1.499	1.499	1.513	1.485	1.499	135,989	1.4881	0.00%
2004-08-27	0	5.200	5.150	5.250	5.200	5.300	180,000	939,700	5.2206	1.499	1.485	1.513	1.499	1.528	624,441	1.5049	-1.89%
2004-08-26	0	5.300	5.250	5.350	5.150	5.300	586,000	3,065,600	5.2314	1.528	1.513	1.542	1.485	1.528	2,032,903	1.5080	3.92%
2004-08-25	0	5.100	5.100	5.150	5.050	5.100	186,000	947,400	5.0935	1.470	1.470	1.485	1.456	1.470	645,256	1.4683	2.00%
2004-08-24	0	5.000	5.000	5.050	4.950	5.000	130,000	646,500	4.9731	1.441	1.441	1.456	1.427	1.441	450,985	1.4335	1.01%
2004-08-23	0	4.950	4.950	4.975	4.950	4.950	30,000	148,500	4.9500	1.427	1.427	1.434	1.427	1.427	104,074	1.4269	0.00%
2004-08-20	0	4.950	4.925	4.975	-	-	0	0	-	1.427	1.420	1.434	-	-	0	-	0.00%
2004-08-19	0	4.950	4.950	4.975	4.900	4.950	72,000	356,300	4.9486	1.427	1.427	1.434	1.412	1.427	249,776	1.4265	-0.50%
2004-08-18	0	4.975	4.925	4.975	4.875	4.975	154,000	756,400	4.9117	1.434	1.420	1.434	1.405	1.434	534,244	1.4158	1.53%
2004-08-17	0	4.900	4.900	4.950	4.875	5.000	42,000	207,400	4.9381	1.412	1.412	1.427	1.405	1.441	145,703	1.4234	-2.97%
2004-08-16	0	5.050	5.000	5.050	5.000	5.050	26,000	130,500	5.0192	1.456	1.441	1.456	1.441	1.456	90,197	1.4468	0.00%
2004-08-13	0	5.050	5.000	5.100	4.975	5.050	36,000	180,500	5.0139	1.456	1.441	1.470	1.434	1.456	124,888	1.4453	1.00%
2004-08-12	0	5.000	5.000	5.100	5.000	5.000	67,316	336,317	4.9961	1.441	1.441	1.470	1.441	1.441	233,527	1.4402	0.00%
2004-08-11	0	5.000	5.000	5.050	5.000	5.050	55,200	276,380	5.0069	1.441	1.441	1.456	1.441	1.456	191,495	1.4433	-0.99%
2004-08-10	0	5.050	4.950	5.100	5.050	5.050	40,000	202,000	5.0500	1.456	1.427	1.470	1.456	1.456	138,765	1.4557	0.00%
2004-08-09	0	5.050	5.000	5.100	5.050	5.100	46,000	232,600	5.0565	1.456	1.441	1.470	1.456	1.470	159,579	1.4576	0.00%
2004-08-06	0	5.050	5.000	5.100	4.975	5.050	156,000	785,800	5.0372	1.456	1.441	1.470	1.434	1.456	541,182	1.4520	1.00%
2004-08-05	0	5.000	5.000	5.050	4.975	5.000	79,668	398,165	4.9978	1.441	1.441	1.456	1.434	1.441	276,378	1.4407	0.50%
2004-08-04	0	4.975	4.950	4.975	4.950	5.000	174,000	862,150	4.9549	1.434	1.427	1.434	1.427	1.441	603,626	1.4283	-0.50%
2004-08-03	0	5.000	4.975	5.000	4.975	5.000	52,000	259,800	4.9962	1.441	1.434	1.441	1.434	1.441	180,394	1.4402	2.04%
2004-08-02	0	4.900	4.900	5.000	4.900	4.950	76,600	377,445	4.9275	1.412	1.412	1.441	1.412	1.427	265,734	1.4204	-2.00%
2004-07-30	0	5.000	5.000	5.050	5.000	5.100	186,000	934,800	5.0258	1.441	1.441	1.456	1.441	1.470	645,256	1.4487	1.52%
2004-07-29	0	4.925	4.925	5.050	4.925	4.925	32,000	157,600	4.9250	1.420	1.420	1.456	1.420	1.420	111,012	1.4197	-1.50%
2004-07-28	0	5.000	4.975	5.050	4.975	5.000	36,000	179,600	4.9889	1.441	1.434	1.456	1.434	1.441	124,888	1.4381	0.00%
2004-07-27	0	5.000	5.000	5.050	4.975	5.050	106,000	529,500	4.9953	1.441	1.441	1.456	1.434	1.456	367,726	1.4399	0.50%
2004-07-26	0	4.975	4.950	5.000	4.975	4.975	168,000	835,800	4.9750	1.434	1.427	1.441	1.434	1.434	582,812	1.4341	0.00%
2004-07-23	0	4.975	4.950	4.975	4.975	5.000	130,000	648,000	4.9846	1.434	1.427	1.434	1.434	1.441	450,985	1.4369	0.00%
2004-07-22	0	4.975	4.950	4.975	4.950	4.975	40,000	198,750	4.9688	1.434	1.427	1.434	1.427	1.434	138,765	1.4323	-0.50%
2004-07-21	0	5.000	4.975	5.050	5.000	5.000	174,199	870,965	4.9998	1.441	1.434	1.456	1.441	1.441	604,317	1.4412	0.50%
2004-07-20	0	4.975	4.950	5.050	4.950	4.975	160,000	794,150	4.9634	1.434	1.427	1.456	1.427	1.434	555,059	1.4307	0.51%
2004-07-19	0	4.950	4.950	4.975	4.950	4.950	284,000	1,405,800	4.9500	1.427	1.427	1.434	1.427	1.427	985,229	1.4269	0.00%
2004-07-16	0	4.950	4.900	5.000	-	-	0	0	-	1.427	1.412	1.441	-	-	0	-	0.00%
2004-07-15	0	4.950	4.925	4.950	4.925	4.950	48,580	240,263	4.9457	1.427	1.420	1.427	1.420	1.427	168,530	1.4256	0.00%
2004-07-14	0	4.950	4.925	4.950	4.950	4.950	22,000	108,900	4.9500	1.427	1.420	1.427	1.427	1.427	76,321	1.4269	-0.50%
2004-07-13	0	4.975	4.950	4.975	4.975	4.975	66,000	328,350	4.9750	1.434	1.427	1.434	1.434	1.434	228,962	1.4341	-0.50%
2004-07-12	0	5.000	4.975	5.000	4.950	5.050	118,000	589,000	4.9915	1.441	1.434	1.441	1.427	1.456	409,356	1.4388	0.50%
2004-07-09	0	4.975	4.950	4.975	4.925	4.975	17,920	88,712	4.9504	1.434	1.427	1.434	1.420	1.434	62,167	1.4270	0.00%
2004-07-08	0	4.975	4.950	4.975	4.950	5.000	80,200	398,820	4.9728	1.434	1.427	1.434	1.427	1.441	278,223	1.4335	0.00%
2004-07-07	0	4.975	4.950	5.000	4.975	5.000	320,000	1,594,500	4.9828	1.434	1.427	1.441	1.434	1.441	1,110,117	1.4363	-1.49%
2004-07-06	0	5.050	5.000	5.050	4.975	5.050	225,980	1,130,404	5.0022	1.456	1.441	1.456	1.434	1.456	783,951	1.4419	2.02%
2004-07-05	0	4.950	4.950	4.975	4.925	4.975	65,000	322,100	4.9554	1.427	1.427	1.434	1.420	1.434	225,493	1.4284	1.02%
2004-07-02	0	4.900	4.900	4.950	4.900	4.900	30,000	147,000	4.9000	1.412	1.412	1.427	1.412	1.412	104,074	1.4125	-1.01%
2004-06-30	0	4.950	4.950	5.000	4.950	4.950	40,000	198,000	4.9500	1.427	1.427	1.441	1.427	1.427	138,765	1.4269	0.00%
2004-06-29	0	4.950	4.950	4.975	-	-	0	0	-	1.427	1.427	1.434	-	-	0	-	0.00%
2004-06-28	0	4.950	4.950	4.975	4.950	5.000	20,000	99,500	4.9750	1.427	1.427	1.434	1.427	1.441	69,382	1.4341	-1.00%
2004-06-25	0	5.000	4.950	5.000	4.925	5.050	212,000	1,061,300	5.0061	1.441	1.427	1.441	1.420	1.456	735,453	1.4431	0.50%
2004-06-24	0	4.975	4.950	4.975	4.850	4.975	123,300	607,673	4.9284	1.434	1.427	1.434	1.398	1.434	427,742	1.4207	3.65%
2004-06-23	0	4.800	4.800	4.900	4.800	4.800	50,000	240,000	4.8000	1.384	1.384	1.412	1.384	1.384	173,456	1.3836	0.00%
2004-06-21	0	4.800	4.775	4.925	4.750	4.800	72,580	346,126	4.7689	1.384	1.376	1.420	1.369	1.384	251,789	1.3747	0.00%
2004-06-18	0	4.800	4.775	4.800	4.800	4.850	76,000	365,400	4.8079	1.384	1.376	1.384	1.384	1.398	263,653	1.3859	-2.04%
2004-06-17	0	4.900	4.875	4.925	4.900	4.925	106,000	521,750	4.9222	1.412	1.405	1.420	1.412	1.420	367,726	1.4189	-0.51%
2004-06-16	0	4.925	4.900	4.950	4.925	5.000	44,000	217,300	4.9386	1.420	1.412	1.427	1.420	1.441	152,641	1.4236	0.00%
2004-06-15	0	4.925	4.925	4.975	4.925	4.975	12,000	59,600	4.9667	1.420	1.420	1.434	1.420	1.434	41,629	1.4317	-1.01%
2004-06-14	0	4.975	4.950	5.000	4.975	5.050	188,000	936,650	4.9822	1.434	1.427	1.441	1.434	1.456	652,194	1.4362	-0.50%
2004-06-11	0	5.000	4.975	5.000	4.975	5.000	114,000	568,000	4.9825	1.441	1.434	1.441	1.434	1.441	395,479	1.4362	0.50%
2004-06-10	0	4.975	4.975	5.000	4.950	5.000	136,000	673,850	4.9548	1.434	1.434	1.441	1.427	1.441	471,800	1.4283	-0.50%
2004-06-09	0	5.000	5.000	5.050	5.000	5.050	48,000	240,400	5.0083	1.441	1.441	1.456	1.441	1.456	166,518	1.4437	0.00%
2004-06-08	0	5.000	5.000	5.050	5.000	5.050	76,000	380,900	5.0118	1.441	1.441	1.456	1.441	1.456	263,653	1.4447	0.00%
2004-06-07	0	5.000	5.000	5.050	4.950	5.000	102,000	506,600	4.9667	1.441	1.441	1.456	1.427	1.441	353,850	1.4317	2.04%
2004-06-04	0	4.900	4.900	4.925	4.900	4.900	7,000	34,300	4.9000	1.412	1.412	1.420	1.412	1.412	24,284	1.4125	0.51%
2004-06-03	0	4.875	4.875	4.950	4.875	4.900	144,000	703,050	4.8823	1.405	1.405	1.427	1.405	1.412	499,553	1.4074	-0.51%
2004-06-02	0	4.900	4.900	4.950	4.850	4.925	218,000	1,064,400	4.8826	1.412	1.412	1.427	1.398	1.420	756,268	1.4074	0.51%
2004-06-01	0	4.875	4.875	4.900	4.875	4.950	114,000	561,100	4.9219	1.405	1.405	1.412	1.405	1.427	395,479	1.4188	-1.52%
2004-05-31	0	4.950	4.950	5.000	4.925	4.925	46,000	226,550	4.9250	1.427	1.427	1.441	1.420	1.420	159,579	1.4197	0.51%
2004-05-28	0	4.925	4.925	4.975	4.925	5.000	318,000	1,575,250	4.9536	1.420	1.420	1.434	1.420	1.441	1,103,179	1.4279	0.51%
2004-05-27	0	4.900	4.900	5.000	4.850	5.000	135,160	664,968	4.9199	1.412	1.412	1.441	1.398	1.441	468,886	1.4182	3.16%
2004-05-25	0	4.750	4.750	4.875	4.725	4.750	36,000	170,400	4.7333	1.369	1.369	1.405	1.362	1.369	124,888	1.3644	0.00%
2004-05-24	0	4.750	4.700	4.750	4.750	4.925	72,000	345,650	4.8007	1.369	1.355	1.369	1.369	1.420	249,776	1.3838	-3.06%
2004-05-21	0	4.900	4.825	4.900	4.675	4.925	60,000	284,000	4.7333	1.412	1.391	1.412	1.348	1.420	208,147	1.3644	4.81%
2004-05-20	0	4.675	4.675	4.700	4.650	4.700	114,000	533,000	4.6754	1.348	1.348	1.355	1.340	1.355	395,479	1.3477	-1.58%
2004-05-19	0	4.750	4.650	4.800	4.700	4.800	26,000	122,900	4.7269	1.369	1.340	1.384	1.355	1.384	90,197	1.3626	5.56%
2004-05-18	0	4.500	4.475	4.500	4.300	4.575	46,000	206,000	4.4783	1.297	1.290	1.297	1.240	1.319	159,579	1.2909	2.27%
2004-05-17	0	4.400	4.400	4.600	4.400	4.700	148,000	668,550	4.5172	1.268	1.268	1.326	1.268	1.355	513,429	1.3021	-10.20%
2004-05-14	0	4.900	4.750	5.000	4.800	5.000	134,000	645,600	4.8179	1.412	1.369	1.441	1.384	1.441	464,862	1.3888	-2.00%
2004-05-13	0	5.000	4.950	5.000	4.950	5.000	88,000	438,600	4.9841	1.441	1.427	1.441	1.427	1.441	305,282	1.4367	0.00%
2004-05-12	0	5.000	5.000	5.050	4.950	5.100	80,000	400,500	5.0063	1.441	1.441	1.456	1.427	1.470	277,529	1.4431	1.01%
2004-05-11	0	4.950	4.950	5.000	4.950	5.000	44,000	218,450	4.9648	1.427	1.427	1.441	1.427	1.441	152,641	1.4311	0.00%
2004-05-10	0	4.950	4.950	5.000	4.950	5.200	242,000	1,211,200	5.0050	1.427	1.427	1.441	1.427	1.499	839,526	1.4427	-5.71%
2004-05-07	0	5.250	5.250	5.300	5.250	5.300	100,000	529,000	5.2900	1.513	1.513	1.528	1.513	1.528	346,912	1.5249	-1.87%
2004-05-06	0	5.350	5.300	5.400	5.350	5.350	10,000	53,500	5.3500	1.542	1.528	1.557	1.542	1.542	34,691	1.5422	0.00%
2004-05-05	0	5.350	5.250	5.400	5.300	5.350	70,000	372,800	5.3257	1.542	1.513	1.557	1.528	1.542	242,838	1.5352	0.00%
2004-05-04	0	5.350	5.350	5.400	5.300	5.400	96,000	510,800	5.3208	1.542	1.542	1.557	1.528	1.557	333,035	1.5338	2.88%
2004-05-03	0	5.200	5.200	5.300	5.200	5.300	114,000	597,700	5.2430	1.499	1.499	1.528	1.499	1.528	395,479	1.5113	-1.89%
2004-04-30	0	5.300	5.300	5.400	5.300	5.300	42,000	222,600	5.3000	1.528	1.528	1.557	1.528	1.528	145,703	1.5278	0.00%
2004-04-29	0	5.300	5.300	5.400	5.300	5.500	122,000	655,400	5.3721	1.528	1.528	1.557	1.528	1.585	423,232	1.5486	-4.50%
2004-04-28	0	5.550	5.500	5.550	5.500	5.550	80,000	443,000	5.5375	1.600	1.585	1.600	1.585	1.600	277,529	1.5962	0.91%
2004-04-27	0	5.500	5.500	5.550	5.450	5.500	162,000	885,900	5.4685	1.585	1.585	1.600	1.571	1.585	561,997	1.5763	0.00%
2004-04-26	0	5.500	5.500	5.550	5.500	5.550	188,000	1,036,700	5.5144	1.585	1.585	1.600	1.585	1.600	652,194	1.5896	-1.79%
2004-04-23	0	5.600	5.550	5.600	5.550	5.600	184,000	1,028,900	5.5918	1.614	1.600	1.614	1.600	1.614	638,318	1.6119	1.82%
2004-04-22	0	5.500	5.500	5.600	5.500	5.650	202,000	1,125,500	5.5718	1.585	1.585	1.614	1.585	1.629	700,762	1.6061	0.00%
2004-04-21	0	5.500	5.500	5.600	5.500	5.650	316,000	1,752,100	5.5446	1.585	1.585	1.614	1.585	1.629	1,096,241	1.5983	-2.65%
2004-04-20	0	5.650	5.650	5.700	5.600	5.700	148,000	836,400	5.6514	1.629	1.629	1.643	1.614	1.643	513,429	1.6290	-0.88%
2004-04-19	0	5.700	5.650	5.700	5.650	5.700	80,000	453,400	5.6675	1.643	1.629	1.643	1.629	1.643	277,529	1.6337	0.88%
2004-04-16	0	5.650	5.650	5.750	5.650	5.750	84,000	478,200	5.6929	1.629	1.629	1.657	1.629	1.657	291,406	1.6410	-0.88%
2004-04-15	0	5.700	5.700	5.750	5.700	5.800	258,000	1,472,200	5.7062	1.643	1.643	1.657	1.643	1.672	895,032	1.6449	-0.87%
2004-04-14	0	5.750	5.750	5.900	5.750	5.900	100,000	582,600	5.8260	1.657	1.657	1.701	1.657	1.701	346,912	1.6794	-2.54%
2004-04-13	0	5.900	5.900	5.950	5.900	5.950	70,000	416,200	5.9457	1.701	1.701	1.715	1.701	1.715	242,838	1.7139	0.85%
2004-04-08	0	5.950	5.950	6.000	5.950	6.000	90,000	537,000	5.9667	1.686	1.686	1.700	1.686	1.700	317,558	1.6910	-0.83%
2004-04-07	0	6.000	5.950	6.000	5.900	6.000	168,000	1,005,900	5.9875	1.700	1.686	1.700	1.672	1.700	592,774	1.6969	1.69%
2004-04-06	0	5.900	5.900	6.000	5.900	5.950	364,000	2,161,800	5.9390	1.672	1.672	1.700	1.672	1.686	1,284,344	1.6832	0.85%
2004-04-02	0	5.850	5.800	5.850	5.750	5.850	446,000	2,578,100	5.7805	1.658	1.644	1.658	1.630	1.658	1,573,675	1.6383	0.00%
2004-04-01	0	5.850	5.800	5.850	5.700	5.950	640,000	3,720,800	5.8138	1.658	1.644	1.658	1.615	1.686	2,258,188	1.6477	-2.50%
2004-03-31	0	6.000	6.000	6.050	5.950	6.050	68,120	408,926	6.0030	1.700	1.700	1.715	1.686	1.715	240,356	1.7013	0.00%
2004-03-30	0	6.000	5.950	6.000	6.000	6.050	303,200	1,820,300	6.0036	1.700	1.686	1.700	1.700	1.715	1,069,816	1.7015	-0.83%
2004-03-29	0	6.050	6.050	6.100	6.050	6.100	209,200	1,269,180	6.0668	1.715	1.715	1.729	1.715	1.729	738,145	1.7194	-0.82%
2004-03-26	0	6.100	6.000	6.100	6.050	6.100	82,000	496,900	6.0598	1.729	1.700	1.729	1.715	1.729	289,330	1.7174	0.83%
2004-03-25	0	6.050	6.050	6.100	6.050	6.100	66,000	399,900	6.0591	1.715	1.715	1.729	1.715	1.729	232,876	1.7172	-0.82%
2004-03-24	0	6.100	6.100	6.150	6.100	6.200	60,000	367,700	6.1283	1.729	1.729	1.743	1.729	1.757	211,705	1.7368	0.00%
2004-03-23	0	6.100	6.100	6.150	6.100	6.200	194,000	1,186,900	6.1180	1.729	1.729	1.743	1.729	1.757	684,513	1.7339	0.00%
2004-03-22	0	6.100	6.100	6.150	6.100	6.200	118,000	724,500	6.1398	1.729	1.729	1.743	1.729	1.757	416,353	1.7401	-1.61%
2004-03-19	0	6.200	6.200	6.300	6.200	6.350	112,000	703,700	6.2830	1.757	1.757	1.786	1.757	1.800	395,183	1.7807	-1.59%
2004-03-18	0	6.300	6.300	6.350	6.300	6.400	162,000	1,021,100	6.3031	1.786	1.786	1.800	1.786	1.814	571,604	1.7864	-0.79%
2004-03-17	0	6.350	6.300	6.400	6.350	6.400	54,000	344,500	6.3796	1.800	1.786	1.814	1.800	1.814	190,535	1.8081	0.00%
2004-03-16	0	6.350	6.250	6.350	6.300	6.350	32,000	202,100	6.3156	1.800	1.771	1.800	1.786	1.800	112,909	1.7899	0.79%
2004-03-15	0	6.300	6.300	6.350	6.300	6.450	36,000	228,900	6.3583	1.786	1.786	1.800	1.786	1.828	127,023	1.8020	-0.79%
2004-03-12	0	6.350	6.250	6.300	5.950	6.350	350,000	2,166,500	6.1900	1.800	1.771	1.786	1.686	1.800	1,234,946	1.7543	-2.31%
2004-03-11	0	6.500	6.400	6.500	6.400	6.650	300,000	1,949,400	6.4980	1.842	1.814	1.842	1.814	1.885	1,058,525	1.8416	-5.11%
2004-03-10	0	6.850	6.800	6.850	6.600	6.900	220,000	1,485,800	6.7536	1.941	1.927	1.941	1.871	1.956	776,252	1.9141	0.74%
2004-03-09	0	6.800	6.750	6.800	6.750	6.850	176,000	1,194,600	6.7875	1.927	1.913	1.927	1.913	1.941	621,002	1.9237	-0.73%
2004-03-08	0	6.850	6.800	6.900	6.850	6.900	214,000	1,469,300	6.8659	1.941	1.927	1.956	1.941	1.956	755,082	1.9459	0.74%
2004-03-05	0	6.800	6.750	6.850	6.800	6.850	544,000	3,699,700	6.8009	1.927	1.913	1.941	1.927	1.941	1,919,460	1.9275	0.00%
2004-03-04	0	6.800	6.800	6.850	6.650	6.850	590,000	3,993,200	6.7681	1.927	1.927	1.941	1.885	1.941	2,081,767	1.9182	2.26%
2004-03-03	0	6.650	6.650	6.700	6.650	6.800	524,000	3,497,000	6.6737	1.885	1.885	1.899	1.885	1.927	1,848,891	1.8914	-2.92%
2004-03-02	0	6.850	6.850	6.900	6.850	6.950	392,000	2,707,100	6.9059	1.941	1.941	1.956	1.941	1.970	1,383,140	1.9572	-1.44%
2004-03-01	0	6.950	6.900	7.000	6.900	7.000	566,000	3,936,300	6.9546	1.970	1.956	1.984	1.956	1.984	1,997,085	1.9710	1.46%
2004-02-27	0	6.850	6.800	6.850	6.750	6.850	644,000	4,373,200	6.7907	1.941	1.927	1.941	1.913	1.941	2,272,301	1.9246	1.48%
2004-02-26	0	6.750	6.750	6.800	6.700	6.800	326,000	2,194,700	6.7322	1.913	1.913	1.927	1.899	1.927	1,150,264	1.9080	0.75%
2004-02-25	0	6.700	6.650	6.750	6.700	6.850	876,000	5,953,200	6.7959	1.899	1.885	1.913	1.899	1.941	3,090,894	1.9260	-0.74%
2004-02-24	0	6.750	6.750	6.800	6.750	6.950	1,560,000	10,708,400	6.8644	1.913	1.913	1.927	1.913	1.970	5,504,333	1.9454	-0.74%
2004-02-23	0	6.800	6.700	6.800	6.450	6.800	2,598,580	17,226,170	6.6291	1.927	1.899	1.927	1.828	1.927	9,168,877	1.8788	7.09%
2004-02-20	0	6.350	6.300	6.350	6.150	6.350	457,200	2,870,740	6.2790	1.800	1.786	1.800	1.743	1.800	1,613,193	1.7795	2.42%
2004-02-19	0	6.200	6.150	6.200	6.150	6.200	376,000	2,330,900	6.1992	1.757	1.743	1.757	1.743	1.757	1,326,685	1.7569	0.00%
2004-02-18	0	6.200	6.150	6.250	6.200	6.250	494,000	3,069,400	6.2134	1.757	1.743	1.771	1.757	1.771	1,743,039	1.7609	0.00%
2004-02-17	0	6.200	6.200	6.250	6.100	6.250	290,000	1,788,500	6.1672	1.757	1.757	1.771	1.729	1.771	1,023,241	1.7479	-0.80%
2004-02-16	0	6.250	6.250	6.300	6.150	6.250	1,058,000	6,587,800	6.2267	1.771	1.771	1.786	1.743	1.771	3,733,067	1.7647	0.81%
2004-02-13	0	6.200	6.150	6.200	6.150	6.200	122,000	752,400	6.1672	1.757	1.743	1.757	1.743	1.757	430,467	1.7479	0.81%
2004-02-12	0	6.150	6.150	6.200	6.150	6.200	234,580	1,452,151	6.1904	1.743	1.743	1.757	1.743	1.757	827,696	1.7544	0.00%
2004-02-11	0	6.150	6.150	6.200	6.100	6.250	494,000	3,045,200	6.1644	1.743	1.743	1.757	1.729	1.771	1,743,039	1.7471	-0.81%
2004-02-10	0	6.200	6.150	6.200	6.150	6.250	572,000	3,535,600	6.1811	1.757	1.743	1.757	1.743	1.771	2,018,255	1.7518	0.00%
2004-02-09	0	6.200	6.200	6.250	6.000	6.200	1,136,000	6,997,400	6.1597	1.757	1.757	1.771	1.700	1.757	4,008,283	1.7457	5.08%
2004-02-06	0	5.900	5.900	5.950	5.900	5.950	232,000	1,369,200	5.9017	1.672	1.672	1.686	1.672	1.686	818,593	1.6726	0.85%
2004-02-05	0	5.850	5.850	5.900	5.800	5.900	226,000	1,329,600	5.8832	1.658	1.658	1.672	1.644	1.672	797,423	1.6674	0.00%
2004-02-04	0	5.850	5.850	5.900	5.800	5.900	150,000	873,900	5.8260	1.658	1.658	1.672	1.644	1.672	529,263	1.6512	0.86%
2004-02-03	0	5.800	5.800	5.850	5.600	5.800	306,000	1,746,700	5.7082	1.644	1.644	1.658	1.587	1.644	1,079,696	1.6178	0.87%
2004-02-02	0	5.750	5.750	5.800	5.700	5.800	422,000	2,421,700	5.7386	1.630	1.630	1.644	1.615	1.644	1,488,993	1.6264	-2.54%
2004-01-30	0	5.900	5.900	5.950	5.850	5.900	66,000	386,700	5.8591	1.672	1.672	1.686	1.658	1.672	232,876	1.6605	0.85%
2004-01-29	0	5.850	5.850	5.900	5.800	5.900	792,000	4,609,900	5.8206	1.658	1.658	1.672	1.644	1.672	2,794,507	1.6496	-1.68%
2004-01-28	0	5.950	5.950	6.000	5.950	6.150	461,000	2,776,900	6.0236	1.686	1.686	1.700	1.686	1.743	1,626,601	1.7072	-3.25%
2004-01-27	0	6.150	6.150	6.200	6.100	6.200	216,082	1,329,308	6.1519	1.743	1.743	1.757	1.729	1.757	762,428	1.7435	0.00%
2004-01-26	0	6.150	6.150	6.200	6.100	6.200	308,000	1,895,700	6.1549	1.743	1.743	1.757	1.729	1.757	1,086,753	1.7444	1.65%
2004-01-21	0	6.050	6.050	6.100	5.900	6.100	132,000	800,800	6.0667	1.715	1.715	1.729	1.672	1.729	465,751	1.7194	0.00%
2004-01-20	0	6.050	6.050	6.100	5.950	6.050	383,900	2,309,320	6.0154	1.715	1.715	1.729	1.686	1.715	1,354,560	1.7048	2.54%
2004-01-19	0	5.900	5.900	5.950	5.600	5.900	619,824	3,583,328	5.7812	1.672	1.672	1.686	1.587	1.672	2,186,998	1.6385	5.36%
2004-01-16	0	5.600	5.550	5.600	5.550	5.600	100,000	559,300	5.5930	1.587	1.573	1.587	1.573	1.587	352,842	1.5851	0.90%
2004-01-15	0	5.550	5.550	5.600	5.550	5.600	197,200	1,097,420	5.5650	1.573	1.573	1.587	1.573	1.587	695,804	1.5772	0.00%
2004-01-14	0	5.550	5.550	5.600	5.500	5.550	85,220	471,066	5.5276	1.573	1.573	1.587	1.559	1.573	300,692	1.5666	0.91%
2004-01-13	0	5.500	5.450	5.500	5.450	5.600	204,000	1,121,400	5.4971	1.559	1.545	1.559	1.545	1.587	719,797	1.5579	0.92%
2004-01-12	0	5.450	5.450	5.550	5.450	5.550	246,000	1,356,700	5.5150	1.545	1.545	1.573	1.545	1.573	867,991	1.5630	-1.80%
2004-01-09	0	5.550	5.450	5.600	5.500	5.600	130,000	721,300	5.5485	1.573	1.545	1.587	1.559	1.587	458,694	1.5725	-0.89%
2004-01-08	0	5.600	5.600	5.650	5.550	5.650	218,400	1,225,660	5.6120	1.587	1.587	1.601	1.573	1.601	770,607	1.5905	0.00%
2004-01-07	0	5.600	5.600	5.650	5.600	5.650	426,000	2,388,400	5.6066	1.587	1.587	1.601	1.587	1.601	1,503,106	1.5890	0.00%
2004-01-06	0	5.600	5.550	5.600	5.550	5.700	288,000	1,614,600	5.6063	1.587	1.573	1.587	1.573	1.615	1,016,184	1.5889	0.90%
2004-01-05	0	5.550	5.500	5.650	5.400	5.550	196,000	1,070,000	5.4592	1.573	1.559	1.601	1.530	1.573	691,570	1.5472	1.83%
2004-01-02	0	5.450	5.450	5.500	5.400	5.450	238,000	1,292,000	5.4286	1.545	1.545	1.559	1.530	1.545	839,764	1.5385	1.87%
2003-12-31	0	5.350	5.350	5.400	5.300	5.350	62,000	330,100	5.3242	1.516	1.516	1.530	1.502	1.516	218,762	1.5089	-0.93%
2003-12-30	0	5.400	5.400	5.450	5.300	5.450	426,000	2,268,600	5.3254	1.530	1.530	1.545	1.502	1.545	1,503,106	1.5093	1.89%
2003-12-29	0	5.300	5.300	5.350	5.300	5.350	138,000	732,800	5.3101	1.502	1.502	1.516	1.502	1.516	486,922	1.5050	0.00%
2003-12-24	0	5.300	5.250	5.350	5.300	5.400	116,000	619,800	5.3431	1.502	1.488	1.516	1.502	1.530	409,297	1.5143	-1.85%
2003-12-23	0	5.400	5.300	5.400	5.350	5.400	242,580	1,305,587	5.3821	1.530	1.502	1.530	1.516	1.530	855,924	1.5254	0.93%
2003-12-22	0	5.350	5.350	5.450	5.350	5.400	308,580	1,657,787	5.3723	1.516	1.516	1.545	1.516	1.530	1,088,799	1.5226	-0.93%
2003-12-19	0	5.400	5.350	5.400	5.300	5.400	181,862	974,209	5.3569	1.530	1.516	1.530	1.502	1.530	641,685	1.5182	0.93%
2003-12-18	0	5.350	5.350	5.400	5.350	5.350	20,000	107,000	5.3500	1.516	1.516	1.530	1.516	1.516	70,568	1.5163	0.00%
2003-12-17	0	5.350	5.300	5.400	5.300	5.400	246,000	1,314,500	5.3435	1.516	1.502	1.530	1.502	1.530	867,991	1.5144	-1.83%
2003-12-16	0	5.450	5.400	5.450	5.300	5.500	746,000	4,021,900	5.3913	1.545	1.530	1.545	1.502	1.559	2,632,200	1.5280	0.93%
2003-12-15	0	5.400	5.300	5.450	5.400	5.500	186,000	1,015,800	5.4613	1.530	1.502	1.545	1.530	1.559	656,286	1.5478	-0.92%
2003-12-12	0	5.450	5.450	5.500	5.450	5.500	56,658	310,322	5.4771	1.545	1.545	1.559	1.545	1.559	199,913	1.5523	0.00%
2003-12-11	0	5.450	5.450	5.500	5.450	5.500	60,000	328,500	5.4750	1.545	1.545	1.559	1.545	1.559	211,705	1.5517	0.00%
2003-12-10	0	5.450	5.450	5.500	5.450	5.450	176,000	959,200	5.4500	1.545	1.545	1.559	1.545	1.545	621,002	1.5446	-0.91%
2003-12-09	0	5.500	5.450	5.500	5.450	5.500	192,000	1,049,200	5.4646	1.559	1.545	1.559	1.545	1.559	677,456	1.5487	0.00%
2003-12-08	0	5.500	5.500	5.550	5.500	5.500	186,000	1,023,000	5.5000	1.559	1.559	1.573	1.559	1.559	656,286	1.5588	-0.90%
2003-12-05	0	5.550	5.500	5.550	5.550	5.600	210,088	1,168,271	5.5609	1.573	1.559	1.573	1.573	1.587	741,278	1.5760	0.91%
2003-12-04	0	5.500	5.500	5.550	5.500	5.550	212,000	1,169,100	5.5146	1.559	1.559	1.573	1.559	1.573	748,025	1.5629	0.00%
2003-12-03	0	5.500	5.450	5.500	5.450	5.550	126,000	693,700	5.5056	1.559	1.545	1.559	1.545	1.573	444,581	1.5603	0.92%
2003-12-02	0	5.450	5.450	5.500	5.450	5.700	453,200	2,509,600	5.5375	1.545	1.545	1.559	1.545	1.615	1,599,079	1.5694	-2.68%
2003-12-01	0	5.600	5.600	5.650	5.450	5.700	698,000	3,889,600	5.5725	1.587	1.587	1.601	1.545	1.615	2,462,836	1.5793	2.75%
2003-11-28	0	5.450	5.400	5.450	5.350	5.450	494,000	2,677,600	5.4202	1.545	1.530	1.545	1.516	1.545	1,743,039	1.5362	1.87%
2003-11-27	0	5.350	5.350	5.400	5.250	5.350	158,000	841,400	5.3253	1.516	1.516	1.530	1.488	1.516	557,490	1.5093	1.90%
2003-11-26	0	5.250	5.250	5.300	5.250	5.250	38,400	201,500	5.2474	1.488	1.488	1.502	1.488	1.488	135,491	1.4872	0.00%
2003-11-25	0	5.250	5.250	5.300	5.250	5.300	26,000	137,300	5.2808	1.488	1.488	1.502	1.488	1.502	91,739	1.4966	-0.94%
2003-11-24	0	5.300	5.250	5.300	5.200	5.300	152,000	795,400	5.2329	1.502	1.488	1.502	1.474	1.502	536,320	1.4831	1.92%
2003-11-21	0	5.200	5.150	5.200	5.100	5.200	152,000	780,300	5.1336	1.474	1.460	1.474	1.445	1.474	536,320	1.4549	0.00%
2003-11-20	0	5.200	5.150	5.250	5.200	5.250	356,000	1,852,500	5.2037	1.474	1.460	1.488	1.474	1.488	1,256,117	1.4748	-1.89%
2003-11-19	0	5.300	5.250	5.300	5.250	5.350	94,000	495,900	5.2755	1.502	1.488	1.502	1.488	1.516	331,671	1.4952	-1.85%
2003-11-18	0	5.400	5.400	5.450	5.150	5.450	450,000	2,363,600	5.2524	1.530	1.530	1.545	1.460	1.545	1,587,788	1.4886	2.86%
2003-11-17	0	5.250	5.250	5.300	5.200	5.300	88,000	460,600	5.2341	1.488	1.488	1.502	1.474	1.502	310,501	1.4834	-1.87%
2003-11-14	0	5.350	5.300	5.400	5.100	5.400	806,000	4,248,400	5.2710	1.516	1.502	1.530	1.445	1.530	2,843,905	1.4939	3.88%
2003-11-13	0	5.150	5.050	5.150	5.050	5.150	265,600	1,347,040	5.0717	1.460	1.431	1.460	1.431	1.460	937,148	1.4374	0.98%
2003-11-12	0	5.100	5.050	5.100	5.050	5.100	222,000	1,124,000	5.0631	1.445	1.431	1.445	1.431	1.445	783,309	1.4349	0.00%
2003-11-11	0	5.100	5.100	5.150	5.100	5.150	202,000	1,030,700	5.1025	1.445	1.445	1.460	1.445	1.460	712,741	1.4461	-0.97%
2003-11-10	0	5.150	5.100	5.150	5.050	5.200	300,400	1,535,270	5.1108	1.460	1.445	1.460	1.431	1.474	1,059,937	1.4485	-0.96%
2003-11-07	0	5.200	5.200	5.250	5.150	5.250	351,800	1,832,700	5.2095	1.474	1.474	1.488	1.460	1.488	1,241,298	1.4764	0.97%
2003-11-06	0	5.150	5.150	5.200	5.100	5.150	368,000	1,885,600	5.1239	1.460	1.460	1.474	1.445	1.460	1,298,458	1.4522	-0.96%
2003-11-05	0	5.200	5.150	5.200	5.050	5.200	1,246,000	6,359,400	5.1039	1.474	1.460	1.474	1.431	1.474	4,396,409	1.4465	0.97%
2003-11-04	0	5.150	5.100	5.150	5.100	5.200	336,000	1,727,300	5.1408	1.460	1.445	1.460	1.445	1.474	1,185,549	1.4570	0.98%
2003-11-03	0	5.100	5.050	5.150	5.050	5.100	172,000	872,300	5.0715	1.445	1.431	1.460	1.431	1.445	606,888	1.4373	2.00%
2003-10-31	0	5.000	5.000	5.050	5.000	5.050	204,000	1,022,700	5.0132	1.417	1.417	1.431	1.417	1.431	719,797	1.4208	0.00%
2003-10-30	0	5.000	4.975	5.000	4.975	5.050	245,000	1,225,150	5.0006	1.417	1.410	1.417	1.410	1.431	864,462	1.4172	-0.99%
2003-10-29	0	5.050	5.000	5.050	5.000	5.150	367,500	1,861,550	5.0654	1.431	1.417	1.431	1.417	1.460	1,296,694	1.4356	-0.98%
2003-10-28	0	5.100	5.050	5.100	5.100	5.150	146,000	746,900	5.1158	1.445	1.431	1.445	1.445	1.460	515,149	1.4499	2.00%
2003-10-27	0	5.000	5.000	5.100	5.000	5.050	118,000	595,300	5.0449	1.417	1.417	1.445	1.417	1.431	416,353	1.4298	-0.99%
2003-10-24	0	5.050	5.000	5.050	4.950	5.100	520,000	2,604,900	5.0094	1.431	1.417	1.431	1.403	1.445	1,834,778	1.4197	-0.98%
2003-10-23	0	5.100	5.050	5.100	5.050	5.300	693,920	3,605,896	5.1964	1.445	1.431	1.445	1.431	1.502	2,448,440	1.4727	-5.56%
2003-10-22	0	5.400	5.350	5.400	5.200	5.450	2,135,912	11,487,042	5.3781	1.530	1.516	1.530	1.474	1.545	7,536,391	1.5242	2.86%
2003-10-21	0	5.250	5.200	5.250	5.100	5.250	2,217,560	11,542,622	5.2051	1.488	1.474	1.488	1.445	1.488	7,824,479	1.4752	2.94%
2003-10-20	0	5.100	5.100	5.150	5.050	5.150	786,000	4,017,000	5.1107	1.445	1.445	1.460	1.431	1.460	2,773,337	1.4484	0.99%
2003-10-17	0	5.050	5.000	5.150	5.050	5.100	1,204,000	6,087,500	5.0561	1.431	1.417	1.460	1.431	1.445	4,248,216	1.4330	-0.98%
2003-10-16	0	5.100	5.050	5.100	5.100	5.150	652,000	3,326,900	5.1026	1.445	1.431	1.445	1.445	1.460	2,300,529	1.4461	0.00%
2003-10-15	0	5.100	5.100	5.150	5.050	5.100	512,000	2,596,900	5.0721	1.445	1.445	1.460	1.431	1.445	1,806,550	1.4375	0.99%
2003-10-14	0	5.050	5.050	5.100	5.050	5.150	580,080	2,964,412	5.1104	1.431	1.431	1.445	1.431	1.460	2,046,765	1.4483	-1.94%
2003-10-13	0	5.150	5.100	5.150	5.000	5.150	852,000	4,308,800	5.0573	1.460	1.445	1.460	1.417	1.460	3,006,212	1.4333	4.04%
2003-10-10	0	4.950	4.950	4.975	4.950	5.000	124,000	616,750	4.9738	1.403	1.403	1.410	1.403	1.417	437,524	1.4096	0.00%
2003-10-09	0	4.950	4.950	4.975	4.950	4.975	256,000	1,270,500	4.9629	1.403	1.403	1.410	1.403	1.410	903,275	1.4065	0.00%
2003-10-08	0	4.950	4.950	4.975	4.950	5.150	484,000	2,419,900	4.9998	1.403	1.403	1.410	1.403	1.460	1,707,754	1.4170	-1.98%
2003-10-07	0	5.050	5.000	5.100	4.975	5.050	496,000	2,488,500	5.0171	1.431	1.417	1.445	1.410	1.431	1,750,095	1.4219	-1.94%
2003-10-06	0	5.150	5.100	5.150	5.000	5.150	1,240,580	6,277,542	5.0602	1.460	1.445	1.460	1.417	1.460	4,377,285	1.4341	1.98%
2003-10-03	0	5.050	5.050	5.100	4.925	5.100	830,580	4,167,850	5.0180	1.431	1.431	1.445	1.396	1.445	2,930,634	1.4222	3.06%
2003-10-02	0	4.900	4.900	4.925	4.900	4.950	228,000	1,125,500	4.9364	1.389	1.389	1.396	1.389	1.403	804,479	1.3990	-0.51%
2003-09-30	0	4.925	4.900	4.925	4.900	4.925	100,000	491,000	4.9100	1.396	1.389	1.396	1.389	1.396	352,842	1.3916	0.00%
2003-09-29	0	4.925	4.900	4.925	4.900	4.925	168,000	824,550	4.9080	1.396	1.389	1.396	1.389	1.396	592,774	1.3910	0.00%
2003-09-26	0	4.925	4.925	4.950	4.875	4.950	460,640	2,262,404	4.9114	1.396	1.396	1.403	1.382	1.403	1,625,331	1.3920	0.51%
2003-09-25	0	4.900	4.900	4.950	4.900	5.050	998,000	4,962,750	4.9727	1.389	1.389	1.403	1.389	1.431	3,521,361	1.4093	-1.51%
2003-09-24	0	4.975	4.950	4.975	4.900	4.975	258,000	1,273,050	4.9343	1.410	1.403	1.410	1.389	1.410	910,332	1.3984	2.05%
2003-09-23	0	4.875	4.850	4.875	4.775	4.875	312,000	1,502,750	4.8165	1.382	1.375	1.382	1.353	1.382	1,100,867	1.3651	0.00%
2003-09-22	0	4.875	4.825	4.875	4.800	4.900	236,000	1,142,100	4.8394	1.382	1.367	1.382	1.360	1.389	832,707	1.3716	-0.51%
2003-09-19	0	4.900	4.875	4.975	4.900	5.000	538,000	2,666,850	4.9570	1.389	1.382	1.410	1.389	1.417	1,898,289	1.4049	-1.51%
2003-09-18	0	4.975	4.925	5.000	4.925	5.000	248,000	1,230,850	4.9631	1.410	1.396	1.417	1.396	1.417	875,048	1.4066	-0.50%
2003-09-17	0	5.000	4.975	5.000	4.975	5.200	1,554,000	7,843,600	5.0474	1.417	1.410	1.417	1.410	1.474	5,483,162	1.4305	-0.99%
2003-09-16	0	5.050	5.000	5.100	4.800	5.350	1,534,000	7,826,400	5.1020	1.431	1.417	1.445	1.360	1.516	5,412,594	1.4460	3.06%
2003-09-15	0	4.900	4.850	4.950	4.700	4.900	426,000	2,036,350	4.7802	1.389	1.375	1.403	1.332	1.389	1,503,106	1.3548	4.81%
2003-09-11	0	4.675	4.650	4.700	4.600	4.675	518,000	2,397,500	4.6284	1.325	1.318	1.332	1.304	1.325	1,827,721	1.3117	1.08%
2003-09-10	0	4.625	4.625	4.650	4.600	4.725	884,000	4,118,300	4.6587	1.311	1.311	1.318	1.304	1.339	3,119,122	1.3203	-3.65%
2003-09-09	0	4.800	4.800	4.825	4.800	5.000	608,000	2,973,750	4.8910	1.360	1.360	1.367	1.360	1.417	2,145,278	1.3862	-3.03%
2003-09-08	0	4.950	4.925	4.950	4.900	4.950	503,780	2,481,869	4.9265	1.403	1.396	1.403	1.389	1.403	1,777,547	1.3962	0.51%
2003-09-05	0	4.925	4.900	4.950	4.900	5.000	697,460	3,448,295	4.9441	1.396	1.389	1.403	1.389	1.417	2,460,931	1.4012	-0.51%
2003-09-04	0	4.950	4.950	4.975	4.950	5.300	1,290,000	6,515,550	5.0508	1.403	1.403	1.410	1.403	1.502	4,551,660	1.4315	-3.70%
2003-09-03	0	5.200	5.200	5.250	5.000	5.200	1,890,400	9,689,760	5.1258	1.457	1.457	1.471	1.401	1.457	6,747,983	1.4359	4.52%
2003-09-02	0	4.975	4.950	5.000	4.950	5.000	240,000	1,195,100	4.9796	1.394	1.387	1.401	1.387	1.401	856,705	1.3950	-0.50%
2003-09-01	0	5.000	5.000	5.050	4.975	5.050	938,640	4,708,454	5.0163	1.401	1.401	1.415	1.394	1.415	3,350,575	1.4053	0.50%
2003-08-29	0	4.975	4.950	4.975	4.900	4.975	962,640	4,750,954	4.9353	1.394	1.387	1.394	1.373	1.394	3,436,246	1.3826	3.11%
2003-08-28	0	4.825	4.825	4.875	4.800	4.900	356,000	1,729,800	4.8590	1.352	1.352	1.366	1.345	1.373	1,270,780	1.3612	-1.53%
2003-08-27	0	4.900	4.850	4.900	4.850	4.950	918,000	4,522,250	4.9262	1.373	1.359	1.373	1.359	1.387	3,276,898	1.3800	0.00%
2003-08-26	0	4.900	4.900	4.925	4.875	4.975	1,386,000	6,825,800	4.9248	1.373	1.373	1.380	1.366	1.394	4,947,474	1.3797	-1.51%
2003-08-25	0	4.975	4.950	4.975	4.800	5.000	2,840,000	13,983,050	4.9236	1.394	1.387	1.394	1.345	1.401	10,137,681	1.3793	5.29%
2003-08-22	0	4.725	4.725	4.750	4.500	4.775	2,495,120	11,626,940	4.6599	1.324	1.324	1.331	1.261	1.338	8,906,596	1.3054	6.78%
2003-08-21	0	4.425	4.450	4.475	4.325	4.500	1,346,000	5,969,850	4.4353	1.240	1.247	1.254	1.212	1.261	4,804,690	1.2425	2.91%
2003-08-20	0	4.300	4.275	4.300	4.150	4.300	384,000	1,628,350	4.2405	1.205	1.198	1.205	1.163	1.205	1,370,729	1.1879	3.61%
2003-08-19	0	4.150	4.150	4.175	4.150	4.250	632,640	2,652,724	4.1931	1.163	1.163	1.170	1.163	1.191	2,258,276	1.1747	-1.78%
2003-08-18	0	4.225	4.175	4.225	4.075	4.250	696,000	2,885,400	4.1457	1.184	1.170	1.184	1.142	1.191	2,484,446	1.1614	3.05%
2003-08-15	0	4.100	4.075	4.100	4.025	4.100	284,000	1,149,500	4.0475	1.149	1.142	1.149	1.128	1.149	1,013,768	1.1339	0.61%
2003-08-14	0	4.075	4.050	4.100	4.025	4.100	504,000	2,047,850	4.0632	1.142	1.135	1.149	1.128	1.149	1,799,081	1.1383	-0.61%
2003-08-13	0	4.100	4.075	4.100	4.050	4.125	1,126,000	4,599,500	4.0848	1.149	1.142	1.149	1.135	1.156	4,019,376	1.1443	0.00%
2003-08-12	0	4.100	4.075	4.125	4.050	4.150	632,000	2,585,000	4.0902	1.149	1.142	1.156	1.135	1.163	2,255,991	1.1458	1.23%
2003-08-11	0	4.050	4.025	4.075	3.975	4.050	180,000	727,050	4.0392	1.135	1.128	1.142	1.114	1.135	642,529	1.1315	1.89%
2003-08-08	0	3.975	3.975	4.000	3.975	4.000	38,000	151,200	3.9789	1.114	1.114	1.121	1.114	1.121	135,645	1.1147	0.00%
2003-08-07	0	3.975	3.975	4.025	3.975	4.000	24,000	95,900	3.9958	1.114	1.114	1.128	1.114	1.121	85,671	1.1194	0.00%
2003-08-06	0	3.975	3.950	3.975	3.950	3.975	98,000	388,050	3.9597	1.114	1.107	1.114	1.107	1.114	349,821	1.1093	0.00%
2003-08-05	0	3.975	3.975	4.000	3.975	4.000	280,000	1,119,150	3.9970	1.114	1.114	1.121	1.114	1.121	999,490	1.1197	-0.63%
2003-08-04	0	4.000	3.975	4.000	3.975	4.025	361,580	1,448,083	4.0049	1.121	1.114	1.121	1.114	1.128	1,290,698	1.1219	-0.62%
2003-08-01	0	4.025	3.975	4.025	4.000	4.075	510,000	2,053,000	4.0255	1.128	1.114	1.128	1.121	1.142	1,820,499	1.1277	-0.62%
2003-07-31	0	4.050	4.050	4.075	4.000	4.050	180,000	726,000	4.0333	1.135	1.135	1.142	1.121	1.135	642,529	1.1299	1.25%
2003-07-30	0	4.000	3.975	4.050	3.975	4.000	231,371	922,574	3.9874	1.121	1.114	1.135	1.114	1.121	825,903	1.1170	0.63%
2003-07-29	0	3.975	3.975	4.025	3.950	4.025	117,120	466,184	3.9804	1.114	1.114	1.128	1.107	1.128	418,072	1.1151	0.00%
2003-07-28	0	3.975	3.975	4.025	3.975	4.050	144,000	579,000	4.0208	1.114	1.114	1.128	1.114	1.135	514,023	1.1264	0.63%
2003-07-25	0	3.950	3.950	4.000	3.950	4.000	14,000	55,500	3.9643	1.107	1.107	1.121	1.107	1.121	49,974	1.1106	-1.25%
2003-07-24	0	4.000	3.950	4.000	3.925	4.000	228,440	899,394	3.9371	1.121	1.107	1.121	1.100	1.121	815,441	1.1030	0.63%
2003-07-23	0	3.975	3.950	4.000	3.975	4.000	192,000	766,100	3.9901	1.114	1.107	1.121	1.114	1.121	685,364	1.1178	0.00%
2003-07-22	0	3.975	3.950	4.000	3.975	4.000	50,000	199,500	3.9900	1.114	1.107	1.121	1.114	1.121	178,480	1.1178	0.00%
2003-07-21	0	3.975	3.975	4.025	3.975	4.000	58,000	231,900	3.9983	1.114	1.114	1.128	1.114	1.121	207,037	1.1201	0.00%
2003-07-18	0	3.975	3.975	4.000	3.950	4.000	114,000	452,700	3.9711	1.114	1.114	1.121	1.107	1.121	406,935	1.1125	0.00%
2003-07-17	0	3.975	3.975	4.050	3.975	4.100	280,000	1,130,450	4.0373	1.114	1.114	1.135	1.114	1.149	999,490	1.1310	-3.05%
2003-07-16	0	4.100	4.075	4.100	4.075	4.125	112,000	458,850	4.0969	1.149	1.142	1.149	1.142	1.156	399,796	1.1477	0.00%
2003-07-15	0	4.100	4.100	4.150	4.100	4.225	218,000	894,550	4.1034	1.149	1.149	1.163	1.149	1.184	778,174	1.1495	-1.80%
2003-07-14	0	4.175	4.150	4.175	4.150	4.200	204,000	851,200	4.1725	1.170	1.163	1.170	1.163	1.177	728,200	1.1689	0.00%
2003-07-11	0	4.175	4.150	4.175	4.150	4.200	194,000	811,850	4.1848	1.170	1.163	1.170	1.163	1.177	692,504	1.1723	-0.60%
2003-07-10	0	4.200	4.150	4.200	4.100	4.200	258,000	1,064,350	4.1254	1.177	1.163	1.177	1.149	1.177	920,958	1.1557	1.20%
2003-07-09	0	4.150	4.125	4.150	4.125	4.250	316,000	1,322,450	4.1850	1.163	1.156	1.163	1.156	1.191	1,127,996	1.1724	-3.49%
2003-07-08	0	4.300	4.275	4.300	4.200	4.450	1,236,000	5,335,500	4.3167	1.205	1.198	1.205	1.177	1.247	4,412,033	1.2093	0.00%
2003-07-07	0	4.300	4.275	4.300	4.200	4.350	3,576,000	15,249,200	4.2643	1.205	1.198	1.205	1.177	1.219	12,764,911	1.1946	4.88%
2003-07-04	0	4.100	4.075	4.100	4.000	4.150	464,000	1,877,750	4.0469	1.149	1.142	1.149	1.121	1.163	1,656,297	1.1337	1.86%
2003-07-03	0	4.025	4.025	4.050	3.975	4.050	238,000	956,600	4.0193	1.128	1.128	1.135	1.114	1.135	849,566	1.1260	0.63%
2003-07-02	0	4.000	3.975	4.025	3.975	4.000	110,000	437,500	3.9773	1.121	1.114	1.128	1.114	1.121	392,657	1.1142	2.56%
2003-06-30	0	3.900	3.900	3.975	3.875	3.900	114,000	442,150	3.8785	1.093	1.093	1.114	1.086	1.093	406,935	1.0865	0.65%
2003-06-27	0	3.875	3.875	3.925	3.875	3.900	24,000	93,500	3.8958	1.086	1.086	1.100	1.086	1.093	85,671	1.0914	-1.90%
2003-06-26	0	3.950	3.900	3.975	3.950	3.950	10,000	39,500	3.9500	1.107	1.093	1.114	1.107	1.107	35,696	1.1066	1.28%
2003-06-25	0	3.900	3.875	3.950	3.875	3.925	166,000	647,350	3.8997	1.093	1.086	1.107	1.086	1.100	592,555	1.0925	0.65%
2003-06-24	0	3.875	3.850	3.925	3.850	3.950	88,000	340,700	3.8716	1.086	1.079	1.100	1.079	1.107	314,125	1.0846	-0.64%
2003-06-23	0	3.900	3.900	3.925	3.850	4.000	158,360	619,895	3.9145	1.093	1.093	1.100	1.079	1.121	565,283	1.0966	-3.70%
2003-06-20	0	4.050	4.025	4.075	4.050	4.050	74,000	299,200	4.0432	1.135	1.128	1.142	1.135	1.135	264,151	1.1327	0.00%
2003-06-19	0	4.050	4.025	4.050	4.000	4.050	92,000	370,700	4.0293	1.135	1.128	1.135	1.121	1.135	328,404	1.1288	0.00%
2003-06-18	0	4.050	4.025	4.050	4.025	4.050	96,000	388,000	4.0417	1.135	1.128	1.135	1.128	1.135	342,682	1.1322	0.00%
2003-06-17	0	4.050	4.050	4.075	4.025	4.100	314,000	1,273,800	4.0567	1.135	1.135	1.142	1.128	1.149	1,120,856	1.1365	-1.22%
2003-06-16	0	4.100	4.075	4.100	4.050	4.200	626,000	2,591,200	4.1393	1.149	1.142	1.149	1.135	1.177	2,234,573	1.1596	-1.20%
2003-06-13	0	4.150	4.100	4.150	4.025	4.150	402,000	1,638,300	4.0754	1.163	1.149	1.163	1.128	1.163	1,434,982	1.1417	1.22%
2003-06-12	0	4.100	4.100	4.125	4.100	4.150	702,000	2,886,600	4.1120	1.149	1.149	1.156	1.149	1.163	2,505,863	1.1519	1.23%
2003-06-11	0	4.050	4.050	4.100	4.025	4.250	1,876,000	7,767,100	4.1402	1.135	1.135	1.149	1.128	1.191	6,696,581	1.1599	-3.57%
2003-06-10	0	4.200	4.175	4.200	4.000	4.400	2,698,800	11,443,920	4.2404	1.177	1.170	1.177	1.121	1.233	9,633,653	1.1879	0.00%
2003-06-09	0	4.200	4.200	4.225	3.850	4.225	878,000	3,593,050	4.0923	1.177	1.177	1.184	1.079	1.184	3,134,114	1.1464	9.09%
2003-06-06	0	3.850	3.850	3.875	3.800	4.000	644,000	2,481,800	3.8537	1.079	1.079	1.086	1.065	1.121	2,298,826	1.0796	0.00%
2003-06-05	0	3.850	3.775	3.850	3.800	3.900	204,000	785,600	3.8510	1.079	1.058	1.079	1.065	1.093	728,200	1.0788	-1.28%
2003-06-03	0	3.900	3.875	3.900	3.825	3.975	309,000	1,197,150	3.8743	1.093	1.086	1.093	1.072	1.114	1,103,008	1.0853	0.00%
2003-06-02	0	3.900	3.875	3.900	3.700	3.925	977,000	3,760,850	3.8494	1.093	1.086	1.093	1.037	1.100	3,487,505	1.0784	6.85%
2003-05-30	0	3.650	3.650	3.675	3.550	3.750	324,000	1,184,600	3.6562	1.023	1.023	1.030	0.995	1.051	1,156,552	1.0243	-0.68%
2003-05-29	0	3.675	3.650	3.700	3.650	3.725	270,000	995,700	3.6878	1.030	1.023	1.037	1.023	1.044	963,794	1.0331	0.68%
2003-05-28	0	3.650	3.650	3.700	3.600	3.750	140,000	515,300	3.6807	1.023	1.023	1.037	1.009	1.051	499,745	1.0311	-1.35%
2003-05-27	0	3.700	3.675	3.700	3.675	3.725	32,000	118,250	3.6953	1.037	1.030	1.037	1.030	1.044	114,227	1.0352	-0.67%
2003-05-26	0	3.725	3.675	3.725	3.550	3.725	577,000	2,104,900	3.6480	1.044	1.030	1.044	0.995	1.044	2,059,663	1.0220	5.67%
2003-05-23	0	3.525	3.500	3.550	3.500	3.550	136,000	477,400	3.5103	0.988	0.981	0.995	0.981	0.995	485,466	0.9834	-2.08%
2003-05-22	0	3.600	3.525	3.600	3.375	3.650	428,000	1,517,200	3.5449	1.009	0.988	1.009	0.945	1.023	1,527,791	0.9931	6.67%
2003-05-21	0	3.375	3.300	3.375	3.250	3.375	224,000	742,950	3.3167	0.945	0.924	0.945	0.910	0.945	799,592	0.9292	3.05%
2003-05-20	0	3.275	3.250	3.300	3.275	3.300	50,000	164,000	3.2800	0.917	0.910	0.924	0.917	0.924	178,480	0.9189	-0.76%
2003-05-19	0	3.300	3.250	3.325	3.275	3.300	56,000	184,550	3.2955	0.924	0.910	0.931	0.917	0.924	199,898	0.9232	0.00%
2003-05-16	0	3.300	3.300	3.350	3.275	3.325	56,800	187,460	3.3004	0.924	0.924	0.938	0.917	0.931	202,754	0.9246	-1.49%
2003-05-15	0	3.350	3.250	3.350	3.300	3.350	278,000	917,600	3.3007	0.938	0.910	0.938	0.924	0.938	992,350	0.9247	1.52%
2003-05-14	0	3.300	3.275	3.325	3.275	3.300	162,000	533,500	3.2932	0.924	0.917	0.931	0.917	0.924	578,276	0.9226	0.00%
2003-05-13	0	3.300	3.275	3.300	3.225	3.300	174,000	568,850	3.2693	0.924	0.917	0.924	0.903	0.924	621,111	0.9159	3.12%
2003-05-12	0	3.200	3.200	3.250	3.200	3.200	160,000	512,000	3.2000	0.896	0.896	0.910	0.896	0.896	571,137	0.8965	-1.54%
2003-05-09	0	3.250	3.225	3.275	3.225	3.250	68,000	219,800	3.2324	0.910	0.903	0.917	0.903	0.910	242,733	0.9055	1.56%
2003-05-07	0	3.200	3.150	3.200	3.150	3.200	186,000	586,200	3.1516	0.896	0.882	0.896	0.882	0.896	663,947	0.8829	0.00%
2003-05-06	0	3.200	3.150	3.250	3.200	3.250	74,000	238,000	3.2162	0.896	0.882	0.910	0.896	0.910	264,151	0.9010	0.00%
2003-05-05	0	3.200	3.175	3.250	3.100	3.225	328,000	1,032,550	3.1480	0.896	0.889	0.910	0.868	0.903	1,170,831	0.8819	4.92%
2003-05-02	0	3.050	3.050	3.100	3.050	3.050	58,000	176,900	3.0500	0.854	0.854	0.868	0.854	0.854	207,037	0.8544	1.67%
2003-04-30	0	3.000	3.000	3.100	3.000	3.050	231,000	694,925	3.0083	0.840	0.840	0.868	0.840	0.854	824,579	0.8428	-1.64%
2003-04-29	0	3.050	3.050	3.100	3.050	3.100	192,000	585,800	3.0510	0.854	0.854	0.868	0.854	0.868	685,364	0.8547	1.67%
2003-04-28	0	3.000	2.975	3.100	2.975	3.000	234,000	700,750	2.9947	0.840	0.833	0.868	0.833	0.840	835,288	0.8389	0.00%
2003-04-25	0	3.000	2.950	3.000	3.000	3.000	4,000	12,000	3.0000	0.840	0.826	0.840	0.840	0.840	14,278	0.8404	0.00%
2003-04-24	0	3.000	2.950	3.000	3.025	3.025	6,000	18,150	3.0250	0.840	0.826	0.840	0.847	0.847	21,418	0.8474	-1.64%
2003-04-23	0	3.050	3.000	3.050	-	-	0	0	-	0.854	0.840	0.854	-	-	0	-	0.00%
2003-04-22	0	3.050	2.950	3.050	3.050	3.050	4,000	12,200	3.0500	0.854	0.826	0.854	0.854	0.854	14,278	0.8544	1.67%
2003-04-17	0	3.000	2.975	3.000	2.975	3.000	60,000	179,500	2.9917	0.840	0.833	0.840	0.833	0.840	214,176	0.8381	0.00%
2003-04-16	0	3.000	3.000	3.150	3.000	3.000	4,000	12,000	3.0000	0.840	0.840	0.882	0.840	0.840	14,278	0.8404	0.00%
2003-04-15	0	3.000	2.975	3.100	2.975	3.000	90,000	269,350	2.9928	0.840	0.833	0.868	0.833	0.840	321,265	0.8384	0.00%
2003-04-14	0	3.000	2.975	3.000	2.950	3.000	24,000	71,500	2.9792	0.840	0.833	0.840	0.826	0.840	85,671	0.8346	0.00%
2003-04-11	0	3.000	2.975	3.100	3.000	3.000	12,000	36,400	3.0333	0.840	0.833	0.868	0.840	0.840	42,835	0.8498	-3.23%
2003-04-10	0	3.100	2.950	3.100	3.125	3.125	4,000	12,500	3.1250	0.868	0.826	0.868	0.875	0.875	14,278	0.8754	1.97%
2003-04-09	0	3.100	3.050	3.300	3.100	3.100	40,000	124,000	3.1000	0.852	0.838	0.907	0.852	0.852	145,602	0.8516	-2.36%
2003-04-08	0	3.175	3.175	3.250	3.175	3.200	102,000	324,600	3.1824	0.872	0.872	0.893	0.872	0.879	371,286	0.8743	-3.05%
2003-04-07	0	3.275	3.200	3.300	-	-	0	0	-	0.900	0.879	0.907	-	-	0	-	0.00%
2003-04-04	0	3.275	3.200	3.275	3.175	3.275	86,000	273,750	3.1831	0.900	0.879	0.900	0.872	0.900	313,045	0.8745	3.15%
2003-04-03	0	3.175	3.150	3.300	3.175	3.200	50,000	159,250	3.1850	0.872	0.865	0.907	0.872	0.879	182,003	0.8750	0.00%
2003-04-02	0	3.175	3.175	3.300	3.175	3.200	54,000	172,200	3.1889	0.872	0.872	0.907	0.872	0.879	196,563	0.8761	0.00%
2003-04-01	0	3.175	3.150	3.200	3.175	3.200	26,000	82,800	3.1846	0.872	0.865	0.879	0.872	0.879	94,642	0.8749	-0.78%
2003-03-31	0	3.200	3.175	3.250	3.200	3.275	40,000	129,500	3.2375	0.879	0.872	0.893	0.879	0.900	145,602	0.8894	-3.76%
2003-03-28	0	3.325	3.325	3.375	-	-	0	0	-	0.913	0.913	0.927	-	-	0	-	0.76%
2003-03-27	0	3.300	3.150	3.300	-	-	0	0	-	0.907	0.865	0.907	-	-	0	-	-0.75%
2003-03-26	0	3.325	3.275	3.325	3.275	3.325	48,000	158,800	3.3083	0.913	0.900	0.913	0.900	0.913	174,723	0.9089	0.76%
2003-03-25	0	3.300	3.250	3.300	3.250	3.300	22,000	71,900	3.2682	0.907	0.893	0.907	0.893	0.907	80,081	0.8978	1.54%
2003-03-24	0	3.250	3.250	3.325	3.250	3.350	119,200	391,030	3.2805	0.893	0.893	0.913	0.893	0.920	433,895	0.9012	-2.99%
2003-03-21	0	3.350	3.325	3.350	3.350	3.350	118,000	395,300	3.3500	0.920	0.913	0.920	0.920	0.920	429,527	0.9203	0.00%
2003-03-20	0	3.350	3.325	3.400	3.350	3.400	54,000	181,800	3.3667	0.920	0.913	0.934	0.920	0.934	196,563	0.9249	0.00%
2003-03-19	0	3.350	3.325	3.400	3.350	3.375	300,000	1,006,650	3.3555	0.920	0.913	0.934	0.920	0.927	1,092,018	0.9218	-1.47%
2003-03-18	0	3.400	3.350	3.400	3.350	3.400	70,000	235,850	3.3693	0.934	0.920	0.934	0.920	0.934	254,804	0.9256	0.74%
2003-03-17	0	3.375	3.350	3.425	3.375	3.475	23,699	80,383	3.3918	0.927	0.920	0.941	0.927	0.955	86,266	0.9318	-2.88%
2003-03-14	0	3.475	3.350	3.475	3.300	3.500	294,000	993,300	3.3786	0.955	0.920	0.955	0.907	0.962	1,070,177	0.9282	-2.11%
2003-03-13	0	3.550	3.550	3.675	3.550	3.750	62,000	224,100	3.6145	0.975	0.975	1.010	0.975	1.030	225,684	0.9930	-7.79%
2003-03-12	0	3.850	3.825	3.900	-	-	0	0	-	1.058	1.051	1.071	-	-	0	-	0.00%
2003-03-11	0	3.850	3.825	3.850	3.850	3.850	102,000	392,700	3.8500	1.058	1.051	1.058	1.058	1.058	371,286	1.0577	0.00%
2003-03-10	0	3.850	3.850	3.875	3.850	3.850	4,000	15,400	3.8500	1.058	1.058	1.065	1.058	1.058	14,560	1.0577	0.00%
2003-03-07	0	3.850	3.850	3.925	3.850	3.850	8,000	30,800	3.8500	1.058	1.058	1.078	1.058	1.058	29,120	1.0577	0.00%
2003-03-06	0	3.850	3.850	3.925	3.825	3.825	12,000	45,900	3.8250	1.058	1.058	1.078	1.051	1.051	43,681	1.0508	0.00%
2003-03-05	0	3.850	3.850	3.925	3.850	3.850	4,000	15,400	3.8500	1.058	1.058	1.078	1.058	1.058	14,560	1.0577	-1.91%
2003-03-04	0	3.925	3.850	3.925	3.925	3.925	40,000	157,000	3.9250	1.078	1.058	1.078	1.078	1.078	145,602	1.0783	1.29%
2003-03-03	0	3.875	3.875	3.925	3.875	3.875	44,000	170,500	3.8750	1.065	1.065	1.078	1.065	1.065	160,163	1.0645	0.00%
2003-02-28	0	3.875	3.850	3.900	3.875	3.875	10,000	38,750	3.8750	1.065	1.058	1.071	1.065	1.065	36,401	1.0645	0.00%
2003-02-27	0	3.875	3.850	3.900	3.875	3.875	16,000	62,000	3.8750	1.065	1.058	1.071	1.065	1.065	58,241	1.0645	-0.64%
2003-02-26	0	3.900	3.825	3.900	3.900	3.900	4,000	15,600	3.9000	1.071	1.051	1.071	1.071	1.071	14,560	1.0714	0.00%
2003-02-25	0	3.900	3.825	3.900	-	-	0	0	-	1.071	1.051	1.071	-	-	0	-	0.00%
2003-02-24	0	3.900	3.825	3.900	3.900	3.900	2,000	7,800	3.9000	1.071	1.051	1.071	1.071	1.071	7,280	1.0714	0.00%
2003-02-21	0	3.900	3.850	3.900	3.850	3.900	5,300	20,375	3.8443	1.071	1.058	1.071	1.058	1.071	19,292	1.0561	0.00%
2003-02-20	0	3.900	3.875	3.925	3.900	3.900	30,000	117,000	3.9000	1.071	1.065	1.078	1.071	1.071	109,202	1.0714	1.30%
2003-02-19	0	3.850	3.850	3.900	3.850	3.850	40,000	154,000	3.8500	1.058	1.058	1.071	1.058	1.058	145,602	1.0577	0.00%
2003-02-18	0	3.850	3.850	3.900	3.850	3.850	10,000	38,500	3.8500	1.058	1.058	1.071	1.058	1.058	36,401	1.0577	0.00%
2003-02-17	0	3.850	3.850	3.900	3.825	3.850	30,000	115,000	3.8333	1.058	1.058	1.071	1.051	1.058	109,202	1.0531	1.32%
2003-02-14	0	3.800	3.800	3.850	3.800	3.875	28,000	107,600	3.8429	1.044	1.044	1.058	1.044	1.065	101,922	1.0557	0.00%
2003-02-13	0	3.800	3.800	3.850	3.800	3.800	90,060	342,224	3.8000	1.044	1.044	1.058	1.044	1.044	327,824	1.0439	-1.30%
2003-02-12	0	3.850	3.850	3.900	3.850	3.850	4,000	15,400	3.8500	1.058	1.058	1.071	1.058	1.058	14,560	1.0577	-0.65%
2003-02-11	0	3.875	3.825	3.950	-	-	0	0	-	1.065	1.051	1.085	-	-	0	-	0.00%
2003-02-10	0	3.875	3.875	3.950	3.850	3.875	18,000	69,700	3.8722	1.065	1.065	1.085	1.058	1.065	65,521	1.0638	0.00%
2003-02-07	0	3.875	3.800	3.900	-	-	0	0	-	1.065	1.044	1.071	-	-	0	-	0.00%
2003-02-06	0	3.875	3.825	3.875	3.800	3.900	26,000	99,700	3.8346	1.065	1.051	1.065	1.044	1.071	94,642	1.0534	-0.64%
2003-02-05	0	3.900	3.850	3.900	-	-	0	0	-	1.071	1.058	1.071	-	-	0	-	0.00%
2003-02-04	0	3.900	3.825	3.950	3.900	3.900	4,000	15,600	3.9000	1.071	1.051	1.085	1.071	1.071	14,560	1.0714	1.30%
2003-01-30	0	3.850	3.825	3.850	3.850	3.850	20,000	77,000	3.8500	1.058	1.051	1.058	1.058	1.058	72,801	1.0577	0.00%
2003-01-29	0	3.850	3.850	3.950	3.825	3.850	58,000	223,250	3.8491	1.058	1.058	1.085	1.051	1.058	211,123	1.0574	0.00%
2003-01-28	0	3.850	3.800	3.850	3.850	3.850	178,000	685,300	3.8500	1.058	1.044	1.058	1.058	1.058	647,930	1.0577	0.00%
2003-01-27	0	3.850	3.850	3.900	3.800	3.850	24,000	91,700	3.8208	1.058	1.058	1.071	1.044	1.058	87,361	1.0497	0.00%
2003-01-24	0	3.850	3.850	3.900	3.850	3.900	28,000	108,400	3.8714	1.058	1.058	1.071	1.058	1.071	101,922	1.0636	-1.28%
2003-01-23	0	3.900	3.850	3.900	3.850	3.900	6,000	23,300	3.8833	1.071	1.058	1.071	1.058	1.071	21,840	1.0668	0.00%
2003-01-22	0	3.900	3.850	3.900	-	-	0	0	-	1.071	1.058	1.071	-	-	0	-	0.00%
2003-01-21	0	3.900	3.875	3.900	3.900	3.900	38,000	148,200	3.9000	1.071	1.065	1.071	1.071	1.071	138,322	1.0714	0.00%
2003-01-20	0	3.900	3.850	3.900	3.900	3.900	24,000	93,600	3.9000	1.071	1.058	1.071	1.071	1.071	87,361	1.0714	0.00%
2003-01-17	0	3.900	3.850	3.950	-	-	0	0	-	1.071	1.058	1.085	-	-	0	-	0.00%
2003-01-16	0	3.900	3.875	3.950	3.900	3.950	22,000	85,900	3.9045	1.071	1.065	1.085	1.071	1.085	80,081	1.0727	0.00%
2003-01-15	0	3.900	3.900	3.950	3.900	3.925	234,000	918,250	3.9241	1.071	1.071	1.085	1.071	1.078	851,774	1.0780	0.00%
2003-01-14	0	3.900	3.900	3.925	3.900	3.925	110,000	429,150	3.9014	1.071	1.071	1.078	1.071	1.078	400,406	1.0718	-0.64%
2003-01-13	0	3.925	3.900	3.925	3.900	3.925	112,000	437,050	3.9022	1.078	1.071	1.078	1.071	1.078	407,687	1.0720	0.64%
2003-01-10	0	3.900	3.875	3.900	3.900	3.925	134,000	523,250	3.9049	1.071	1.065	1.071	1.071	1.078	487,768	1.0727	0.00%
2003-01-09	0	3.900	3.900	3.925	-	-	0	0	-	1.071	1.071	1.078	-	-	0	-	0.00%
2003-01-08	0	3.900	3.900	3.925	3.900	3.900	96,000	374,400	3.9000	1.071	1.071	1.078	1.071	1.071	349,446	1.0714	0.00%
2003-01-07	0	3.900	3.900	3.925	3.900	3.925	74,000	289,800	3.9162	1.071	1.071	1.078	1.071	1.078	269,364	1.0759	-0.64%
2003-01-06	0	3.925	3.925	3.950	3.925	3.925	10,000	39,250	3.9250	1.078	1.078	1.085	1.078	1.078	36,401	1.0783	-1.26%
2003-01-03	0	3.975	3.900	3.975	3.975	3.975	4,000	15,900	3.9750	1.092	1.071	1.092	1.092	1.092	14,560	1.0920	1.27%
2003-01-02	0	3.925	3.875	4.000	-	-	0	0	-	1.078	1.065	1.099	-	-	0	-	0.00%
2002-12-31	0	3.925	3.925	4.000	3.875	3.900	58,000	225,000	3.8793	1.078	1.078	1.099	1.065	1.071	211,123	1.0657	0.64%
2002-12-30	0	3.900	3.900	3.950	3.875	3.950	24,000	94,000	3.9167	1.071	1.071	1.085	1.065	1.085	87,361	1.0760	-1.89%
2002-12-27	0	3.975	3.900	3.975	-	-	0	0	-	1.092	1.071	1.092	-	-	0	-	0.00%
2002-12-24	0	3.975	3.875	3.975	3.950	3.975	50,000	197,800	3.9560	1.092	1.065	1.092	1.085	1.092	182,003	1.0868	0.63%
2002-12-23	0	3.950	3.950	4.000	3.950	3.950	6,000	23,700	3.9500	1.085	1.085	1.099	1.085	1.085	21,840	1.0851	0.00%
2002-12-20	0	3.950	3.850	4.000	3.950	4.000	16,000	63,800	3.9875	1.085	1.058	1.099	1.085	1.099	58,241	1.0954	0.00%
2002-12-19	0	3.950	3.900	3.950	-	-	0	0	-	1.085	1.071	1.085	-	-	0	-	-0.63%
2002-12-18	0	3.975	3.900	4.000	3.975	3.975	2,000	7,950	3.9750	1.092	1.071	1.099	1.092	1.092	7,280	1.0920	0.00%
2002-12-17	0	3.975	3.950	3.975	3.950	3.975	8,000	31,700	3.9625	1.092	1.085	1.092	1.085	1.092	29,120	1.0886	0.00%
2002-12-16	0	3.975	3.875	4.000	-	-	0	0	-	1.092	1.065	1.099	-	-	0	-	0.00%
2002-12-13	0	3.975	3.900	3.975	-	-	0	0	-	1.092	1.071	1.092	-	-	0	-	0.00%
2002-12-12	0	3.975	3.900	3.975	3.950	3.975	6,000	23,800	3.9667	1.092	1.071	1.092	1.085	1.092	21,840	1.0897	0.00%
2002-12-11	0	3.975	3.900	3.975	-	-	0	0	-	1.092	1.071	1.092	-	-	0	-	0.00%
2002-12-10	0	3.975	3.875	4.000	-	-	0	0	-	1.092	1.065	1.099	-	-	0	-	0.00%
2002-12-09	0	3.975	3.925	3.975	3.975	3.975	10,000	39,750	3.9750	1.092	1.078	1.092	1.092	1.092	36,401	1.0920	0.00%
2002-12-06	0	3.975	3.900	3.975	3.975	3.975	6,000	23,850	3.9750	1.092	1.071	1.092	1.092	1.092	21,840	1.0920	0.00%
2002-12-05	0	3.975	3.900	3.975	3.975	3.975	4,000	15,900	3.9750	1.092	1.071	1.092	1.092	1.092	14,560	1.0920	0.00%
2002-12-04	0	3.975	3.875	3.975	-	-	0	0	-	1.092	1.065	1.092	-	-	0	-	-0.63%
2002-12-03	0	4.000	3.850	4.000	3.850	4.000	14,000	55,200	3.9429	1.099	1.058	1.099	1.058	1.099	50,961	1.0832	0.63%
2002-12-02	0	3.975	3.850	4.000	3.975	3.975	4,000	15,900	3.9750	1.092	1.058	1.099	1.092	1.092	14,560	1.0920	0.00%
2002-11-29	0	3.975	3.850	4.000	-	-	0	0	-	1.092	1.058	1.099	-	-	0	-	0.00%
2002-11-28	0	3.975	3.850	4.000	3.875	3.975	32,000	125,700	3.9281	1.092	1.058	1.099	1.065	1.092	116,482	1.0791	2.58%
2002-11-27	0	3.875	3.850	3.875	3.875	3.875	2,000	7,750	3.8750	1.065	1.058	1.065	1.065	1.065	7,280	1.0645	0.00%
2002-11-26	0	3.875	3.850	3.875	3.850	3.875	8,000	30,900	3.8625	1.065	1.058	1.065	1.058	1.065	29,120	1.0611	0.00%
2002-11-25	0	3.875	3.875	3.900	-	-	0	0	-	1.065	1.065	1.071	-	-	0	-	0.00%
2002-11-22	0	3.875	3.875	3.900	3.850	3.875	16,000	61,850	3.8656	1.065	1.065	1.071	1.058	1.065	58,241	1.0620	0.00%
2002-11-21	0	3.875	3.825	3.875	3.875	3.875	4,000	15,500	3.8750	1.065	1.051	1.065	1.065	1.065	14,560	1.0645	1.31%
2002-11-20	0	3.825	3.825	3.875	3.825	3.850	80,000	306,250	3.8281	1.051	1.051	1.065	1.051	1.058	291,205	1.0517	0.00%
2002-11-19	0	3.825	3.825	3.900	3.825	3.825	30,000	114,750	3.8250	1.051	1.051	1.071	1.051	1.051	109,202	1.0508	-1.92%
2002-11-18	0	3.900	3.850	3.950	3.825	3.900	134,000	521,350	3.8907	1.071	1.058	1.085	1.051	1.071	487,768	1.0688	0.00%
2002-11-15	0	3.900	3.900	4.000	-	-	0	0	-	1.071	1.071	1.099	-	-	0	-	0.00%
2002-11-14	0	3.900	3.850	3.950	3.900	3.950	10,400	40,740	3.9173	1.071	1.058	1.085	1.071	1.085	37,857	1.0762	0.65%
2002-11-13	0	3.875	3.875	3.925	-	-	0	0	-	1.065	1.065	1.078	-	-	0	-	0.65%
2002-11-12	0	3.850	3.850	3.900	3.850	3.900	18,000	69,500	3.8611	1.058	1.058	1.071	1.058	1.071	65,521	1.0607	-1.28%
2002-11-11	0	3.900	3.900	4.050	3.850	3.850	6,000	23,100	3.8500	1.071	1.071	1.113	1.058	1.058	21,840	1.0577	-1.27%
2002-11-08	0	3.950	3.825	4.050	3.950	3.950	2,000	7,900	3.9500	1.085	1.051	1.113	1.085	1.085	7,280	1.0851	0.00%
2002-11-07	0	3.950	3.950	3.975	3.875	3.900	10,000	38,900	3.8900	1.085	1.085	1.092	1.065	1.071	36,401	1.0687	1.28%
2002-11-06	0	3.900	3.850	3.925	3.850	3.900	36,000	139,850	3.8847	1.071	1.058	1.078	1.058	1.071	131,042	1.0672	2.63%
2002-11-05	0	3.800	3.700	3.850	3.750	3.800	4,640	17,372	3.7440	1.044	1.016	1.058	1.030	1.044	16,890	1.0285	0.00%
2002-11-04	0	3.800	3.800	3.900	3.800	3.900	34,180	130,266	3.8112	1.044	1.044	1.071	1.044	1.071	124,417	1.0470	0.00%
2002-11-01	0	3.800	3.775	3.800	3.800	3.800	4,000	15,200	3.8000	1.044	1.037	1.044	1.044	1.044	14,560	1.0439	0.66%
2002-10-31	0	3.775	3.775	3.850	3.775	3.800	46,000	174,750	3.7989	1.037	1.037	1.058	1.037	1.044	167,443	1.0436	-1.95%
2002-10-30	0	3.850	3.800	3.850	3.850	3.850	10,000	38,500	3.8500	1.058	1.044	1.058	1.058	1.058	36,401	1.0577	1.32%
2002-10-29	0	3.800	3.800	3.875	3.800	3.850	56,000	213,650	3.8152	1.044	1.044	1.065	1.044	1.058	203,843	1.0481	0.00%
2002-10-28	0	3.800	3.775	3.875	3.775	3.850	32,000	121,950	3.8109	1.044	1.037	1.065	1.037	1.058	116,482	1.0469	-1.30%
2002-10-25	0	3.850	3.700	3.850	3.850	3.850	4,000	15,400	3.8500	1.058	1.016	1.058	1.058	1.058	14,560	1.0577	0.00%
2002-10-24	0	3.850	3.775	3.850	3.850	3.850	4,000	15,400	3.8500	1.058	1.037	1.058	1.058	1.058	14,560	1.0577	1.99%
2002-10-23	0	3.775	3.750	3.775	3.725	3.800	72,000	269,750	3.7465	1.037	1.030	1.037	1.023	1.044	262,084	1.0292	2.03%
2002-10-22	0	3.700	3.650	3.700	3.700	3.750	16,000	59,500	3.7188	1.016	1.003	1.016	1.016	1.030	58,241	1.0216	0.00%
2002-10-21	0	3.700	3.675	3.700	3.650	3.750	142,000	523,100	3.6838	1.016	1.010	1.016	1.003	1.030	516,888	1.0120	1.37%
2002-10-18	0	3.650	3.625	3.650	3.650	3.700	70,000	255,950	3.6564	1.003	0.996	1.003	1.003	1.016	254,804	1.0045	1.39%
2002-10-17	0	3.600	3.600	3.650	3.600	3.625	70,000	252,500	3.6071	0.989	0.989	1.003	0.989	0.996	254,804	0.9910	0.00%
2002-10-16	0	3.600	3.575	3.625	3.600	3.750	266,000	959,850	3.6085	0.989	0.982	0.996	0.989	1.030	968,256	0.9913	0.00%
2002-10-15	0	3.600	3.575	3.600	3.550	3.600	88,000	315,550	3.5858	0.989	0.982	0.989	0.975	0.989	320,325	0.9851	2.13%
2002-10-11	0	3.525	3.525	3.575	3.525	3.600	6,000	21,450	3.5750	0.968	0.968	0.982	0.968	0.989	21,840	0.9821	-1.40%
2002-10-10	0	3.575	3.500	3.575	3.500	3.575	36,000	126,450	3.5125	0.982	0.962	0.982	0.962	0.982	131,042	0.9650	-0.69%
2002-10-09	0	3.600	3.575	3.600	3.575	3.600	78,000	280,300	3.5936	0.989	0.982	0.989	0.982	0.989	283,925	0.9872	0.00%
2002-10-08	0	3.600	3.525	3.600	3.500	3.625	122,000	431,400	3.5361	0.989	0.968	0.989	0.962	0.996	444,087	0.9714	-1.37%
2002-10-07	0	3.650	3.600	3.650	3.600	3.650	468,580	1,689,530	3.6056	1.003	0.989	1.003	0.989	1.003	1,705,659	0.9905	-1.35%
2002-10-04	0	3.700	3.700	3.725	3.700	3.750	32,000	118,600	3.7063	1.016	1.016	1.023	1.016	1.030	116,482	1.0182	0.00%
2002-10-03	0	3.700	3.650	3.725	3.700	3.775	34,000	126,550	3.7221	1.016	1.003	1.023	1.016	1.037	123,762	1.0225	-1.33%
2002-10-02	0	3.750	3.750	3.775	3.700	3.800	14,000	52,600	3.7571	1.030	1.030	1.037	1.016	1.044	50,961	1.0322	-0.66%
2002-09-30	0	3.775	3.750	3.775	3.725	3.800	70,000	264,000	3.7714	1.037	1.030	1.037	1.023	1.044	254,804	1.0361	1.34%
2002-09-27	0	3.725	3.725	3.775	3.725	3.800	224,000	842,050	3.7592	1.023	1.023	1.037	1.023	1.044	815,373	1.0327	-1.97%
2002-09-26	0	3.800	3.725	3.800	3.800	3.800	24,000	91,200	3.8000	1.044	1.023	1.044	1.044	1.044	87,361	1.0439	1.33%
2002-09-25	0	3.750	3.750	3.775	3.725	3.750	28,000	104,900	3.7464	1.030	1.030	1.037	1.023	1.030	101,922	1.0292	-1.32%
2002-09-24	0	3.800	3.750	3.800	3.750	3.800	792,000	2,989,750	3.7749	1.044	1.030	1.044	1.030	1.044	2,882,927	1.0371	-0.65%
2002-09-23	0	3.825	3.750	3.850	3.725	3.825	8,000	30,200	3.7750	1.051	1.030	1.058	1.023	1.051	29,120	1.0371	-0.65%
2002-09-20	0	3.850	3.800	3.875	3.800	3.850	716,000	2,755,600	3.8486	1.058	1.044	1.065	1.044	1.058	2,606,282	1.0573	0.00%
2002-09-19	0	3.850	3.750	3.850	3.800	3.850	12,000	45,700	3.8083	1.058	1.030	1.058	1.044	1.058	43,681	1.0462	2.67%
2002-09-18	0	3.750	3.750	3.900	3.750	3.850	44,000	167,900	3.8159	1.030	1.030	1.071	1.030	1.058	160,163	1.0483	-2.60%
2002-09-17	0	3.850	3.900	3.950	3.750	3.850	32,000	122,250	3.8203	1.058	1.071	1.085	1.030	1.058	116,482	1.0495	1.32%
2002-09-16	0	3.800	3.800	3.850	3.800	3.900	56,000	215,900	3.8554	1.044	1.044	1.058	1.044	1.071	203,843	1.0591	-1.94%
2002-09-13	0	3.875	3.875	3.950	3.850	3.975	18,000	70,050	3.8917	1.065	1.065	1.085	1.058	1.092	65,521	1.0691	-2.52%
2002-09-12	0	3.975	3.975	4.050	3.975	3.975	2,000	7,950	3.9750	1.092	1.092	1.113	1.092	1.092	7,280	1.0920	1.92%
2002-09-11	0	3.900	3.900	3.925	-	-	0	0	-	1.071	1.071	1.078	-	-	0	-	0.00%
2002-09-10	0	3.900	3.850	3.900	3.950	3.950	4,000	15,800	3.9500	1.071	1.058	1.071	1.085	1.085	14,560	1.0851	0.00%
2002-09-09	0	3.900	3.900	3.925	3.825	3.875	30,000	115,300	3.8433	1.071	1.071	1.078	1.051	1.065	109,202	1.0558	0.00%
2002-09-06	0	3.900	3.850	3.900	3.850	3.900	40,000	155,650	3.8913	1.071	1.058	1.071	1.058	1.071	145,602	1.0690	0.00%
2002-09-05	0	3.900	3.850	3.900	3.900	3.975	70,000	273,450	3.9064	1.071	1.058	1.071	1.071	1.092	254,804	1.0732	-1.27%
2002-09-04	0	4.050	4.025	4.075	4.000	4.050	62,000	248,900	4.0145	1.085	1.078	1.092	1.072	1.085	231,397	1.0756	1.25%
2002-09-03	0	4.000	3.975	4.000	3.975	4.025	50,000	200,100	4.0020	1.072	1.065	1.072	1.065	1.078	186,611	1.0723	0.00%
2002-09-02	0	4.000	3.975	4.000	4.000	4.000	56,440	225,716	3.9992	1.072	1.065	1.072	1.072	1.072	210,646	1.0715	-1.23%
2002-08-30	0	4.050	4.025	4.050	4.025	4.050	54,000	218,100	4.0389	1.085	1.078	1.085	1.078	1.085	201,539	1.0822	1.25%
2002-08-29	0	4.000	4.000	4.025	4.000	4.000	10,000	40,000	4.0000	1.072	1.072	1.078	1.072	1.072	37,322	1.0718	-0.62%
2002-08-28	0	4.025	4.000	4.050	4.025	4.025	30,000	120,750	4.0250	1.078	1.072	1.085	1.078	1.078	111,966	1.0784	-0.62%
2002-08-27	0	4.050	4.000	4.050	4.050	4.050	14,000	56,700	4.0500	1.085	1.072	1.085	1.085	1.085	52,251	1.0851	0.00%
2002-08-26	0	4.050	4.025	4.050	4.025	4.050	26,000	104,900	4.0346	1.085	1.078	1.085	1.078	1.085	97,038	1.0810	0.62%
2002-08-23	0	4.025	4.000	4.050	4.000	4.025	150,000	600,500	4.0033	1.078	1.072	1.085	1.072	1.078	559,832	1.0726	0.00%
2002-08-22	0	4.025	4.025	4.075	4.000	4.025	106,000	426,300	4.0217	1.078	1.078	1.092	1.072	1.078	395,614	1.0776	1.90%
2002-08-21	0	3.950	3.950	4.000	3.900	3.975	34,000	134,100	3.9441	1.058	1.058	1.072	1.045	1.065	126,895	1.0568	-0.63%
2002-08-20	0	3.975	3.950	4.025	3.975	4.000	105,860	422,408	3.9903	1.065	1.058	1.078	1.065	1.072	395,092	1.0691	0.00%
2002-08-19	0	3.975	3.950	4.000	3.850	3.975	90,600	353,950	3.9067	1.065	1.058	1.072	1.032	1.065	338,138	1.0468	3.25%
2002-08-16	0	3.850	3.850	3.950	3.825	4.000	93,333	364,199	3.9021	1.032	1.032	1.058	1.025	1.072	348,339	1.0455	-1.28%
2002-08-15	0	3.900	3.875	3.950	3.900	3.900	14,000	54,600	3.9000	1.045	1.038	1.058	1.045	1.045	52,251	1.0450	0.65%
2002-08-14	0	3.875	3.825	3.925	3.850	3.925	22,000	85,350	3.8795	1.038	1.025	1.052	1.032	1.052	82,109	1.0395	1.31%
2002-08-13	0	3.825	3.800	3.925	3.800	4.000	70,000	269,500	3.8500	1.025	1.018	1.052	1.018	1.072	261,255	1.0316	-1.92%
2002-08-12	0	3.900	3.850	3.900	4.000	4.000	4,000	16,000	4.0000	1.045	1.032	1.045	1.072	1.072	14,929	1.0718	-2.50%
2002-08-09	0	4.000	3.900	4.025	4.000	4.050	14,000	56,500	4.0357	1.072	1.045	1.078	1.072	1.085	52,251	1.0813	2.56%
2002-08-08	0	3.900	3.900	3.950	3.875	3.900	150,000	584,250	3.8950	1.045	1.045	1.058	1.038	1.045	559,832	1.0436	-1.27%
2002-08-07	0	3.950	3.875	3.950	4.000	4.000	10,000	40,000	4.0000	1.058	1.038	1.058	1.072	1.072	37,322	1.0718	2.60%
2002-08-06	0	3.850	3.800	3.950	3.850	3.950	36,000	141,400	3.9278	1.032	1.018	1.058	1.032	1.058	134,360	1.0524	-4.35%
2002-08-05	0	4.025	4.025	4.050	-	-	4,000	15,800	3.9500	1.078	1.078	1.085	-	-	14,929	1.0584	0.00%
2002-08-02	0	4.025	3.950	4.050	4.025	4.025	2,000	8,050	4.0250	1.078	1.058	1.085	1.078	1.078	7,464	1.0784	-0.62%
2002-08-01	0	4.050	4.050	4.075	-	-	0	0	-	1.085	1.085	1.092	-	-	0	-	0.00%
2002-07-31	0	4.050	3.950	4.125	3.950	4.050	8,000	32,000	4.0000	1.085	1.058	1.105	1.058	1.085	29,858	1.0718	0.00%
2002-07-30	0	4.050	4.025	4.075	4.025	4.075	90,000	365,500	4.0611	1.085	1.078	1.092	1.078	1.092	335,899	1.0881	1.25%
2002-07-29	0	4.000	3.950	4.000	3.950	4.000	36,000	142,700	3.9639	1.072	1.058	1.072	1.058	1.072	134,360	1.0621	1.27%
2002-07-26	0	3.950	3.950	3.975	3.925	4.000	128,000	506,250	3.9551	1.058	1.058	1.065	1.052	1.072	477,723	1.0597	-1.25%
2002-07-25	0	4.000	3.950	4.125	4.000	4.050	24,000	96,500	4.0208	1.072	1.058	1.105	1.072	1.085	89,573	1.0773	-2.44%
2002-07-24	0	4.100	4.000	4.100	4.075	4.100	80,000	327,400	4.0925	1.099	1.072	1.099	1.092	1.099	298,577	1.0965	0.00%
2002-07-23	0	4.100	4.050	4.100	4.000	4.100	72,000	292,500	4.0625	1.099	1.085	1.099	1.072	1.099	268,719	1.0885	-1.20%
2002-07-22	0	4.150	4.075	4.150	4.050	4.200	18,000	74,100	4.1167	1.112	1.092	1.112	1.085	1.125	67,180	1.1030	-2.35%
2002-07-19	0	4.250	4.100	4.275	4.200	4.250	10,000	42,300	4.2300	1.139	1.099	1.145	1.125	1.139	37,322	1.1334	0.00%
2002-07-18	0	4.250	4.150	4.300	4.200	4.300	54,000	230,150	4.2620	1.139	1.112	1.152	1.125	1.152	201,539	1.1420	0.00%
2002-07-17	0	4.250	4.250	4.275	4.175	4.200	10,000	41,950	4.1950	1.139	1.139	1.145	1.119	1.125	37,322	1.1240	-1.73%
2002-07-16	0	4.325	4.300	4.325	4.225	4.325	72,000	305,900	4.2486	1.159	1.152	1.159	1.132	1.159	268,719	1.1384	-0.57%
2002-07-15	0	4.350	4.325	4.350	4.200	4.350	50,000	213,800	4.2760	1.166	1.159	1.166	1.125	1.166	186,611	1.1457	1.75%
2002-07-12	0	4.275	4.350	4.400	4.200	4.350	154,000	653,150	4.2412	1.145	1.166	1.179	1.125	1.166	574,761	1.1364	1.79%
2002-07-11	0	4.200	4.200	4.225	4.200	4.275	60,000	253,850	4.2308	1.125	1.125	1.132	1.125	1.145	223,933	1.1336	-1.75%
2002-07-10	0	4.275	4.275	4.350	4.250	4.275	52,000	221,050	4.2510	1.145	1.145	1.166	1.139	1.145	194,075	1.1390	-0.58%
2002-07-09	0	4.300	4.250	4.300	4.300	4.300	26,000	111,800	4.3000	1.152	1.139	1.152	1.152	1.152	97,038	1.1521	0.00%
2002-07-08	0	4.300	4.300	4.350	4.300	4.325	44,340	190,978	4.3071	1.152	1.152	1.166	1.152	1.159	165,486	1.1540	-1.15%
2002-07-05	0	4.350	4.300	4.350	4.300	4.350	14,000	60,550	4.3250	1.166	1.152	1.166	1.152	1.166	52,251	1.1588	0.00%
2002-07-04	0	4.350	4.350	4.400	-	-	0	0	-	1.166	1.166	1.179	-	-	0	-	1.16%
2002-07-03	0	4.300	4.275	4.300	4.300	4.300	6,000	25,800	4.3000	1.152	1.145	1.152	1.152	1.152	22,393	1.1521	0.00%
2002-07-02	0	4.300	4.275	4.300	4.300	4.350	16,000	69,000	4.3125	1.152	1.145	1.152	1.152	1.166	59,715	1.1555	-2.82%
2002-06-28	0	4.425	4.300	4.450	4.300	4.425	60,000	263,000	4.3833	1.186	1.152	1.192	1.152	1.186	223,933	1.1745	1.72%
2002-06-27	0	4.350	4.325	4.350	4.300	4.350	48,000	207,000	4.3125	1.166	1.159	1.166	1.152	1.166	179,146	1.1555	0.00%
2002-06-26	0	4.350	4.175	4.375	4.175	4.350	68,000	290,050	4.2654	1.166	1.119	1.172	1.119	1.166	253,790	1.1429	1.16%
2002-06-25	0	4.300	4.275	4.300	4.300	4.300	36,000	154,800	4.3000	1.152	1.145	1.152	1.152	1.152	134,360	1.1521	0.00%
2002-06-24	0	4.300	4.275	4.325	4.275	4.300	48,000	206,250	4.2969	1.152	1.145	1.159	1.145	1.152	179,146	1.1513	-0.58%
2002-06-21	0	4.325	4.225	4.325	4.250	4.325	14,000	60,100	4.2929	1.159	1.132	1.159	1.139	1.159	52,251	1.1502	0.00%
2002-06-20	0	4.325	4.250	4.325	4.200	4.325	52,000	223,500	4.2981	1.159	1.139	1.159	1.125	1.159	194,075	1.1516	-0.57%
2002-06-19	0	4.350	4.350	4.400	4.175	4.350	128,000	546,100	4.2664	1.166	1.166	1.179	1.119	1.166	477,723	1.1431	0.58%
2002-06-18	0	4.325	4.275	4.375	4.300	4.350	76,000	328,650	4.3243	1.159	1.145	1.172	1.152	1.166	283,648	1.1587	-1.14%
2002-06-17	0	4.375	4.225	4.400	4.300	4.400	102,000	441,750	4.3309	1.172	1.132	1.179	1.152	1.179	380,686	1.1604	-1.13%
2002-06-14	0	4.425	4.350	4.425	4.325	4.425	98,000	425,900	4.3459	1.186	1.166	1.186	1.159	1.186	365,757	1.1644	1.14%
2002-06-13	0	4.375	4.375	4.400	4.325	4.375	36,000	156,650	4.3514	1.172	1.172	1.179	1.159	1.172	134,360	1.1659	0.57%
2002-06-12	0	4.350	4.325	4.350	4.350	4.400	88,000	383,750	4.3608	1.166	1.159	1.166	1.166	1.179	328,435	1.1684	-1.14%
2002-06-11	0	4.400	4.375	4.425	4.375	4.400	32,000	140,650	4.3953	1.179	1.172	1.186	1.172	1.179	119,431	1.1777	0.00%
2002-06-10	0	4.400	4.375	4.400	4.350	4.400	42,000	184,700	4.3976	1.179	1.172	1.179	1.166	1.179	156,753	1.1783	0.00%
2002-06-07	0	4.400	4.350	4.400	4.350	4.400	20,580	89,565	4.3520	1.179	1.166	1.179	1.166	1.179	76,809	1.1661	0.00%
2002-06-06	0	4.400	4.350	4.400	4.400	4.450	10,000	44,300	4.4300	1.179	1.166	1.179	1.179	1.192	37,322	1.1870	1.15%
2002-06-05	0	4.350	4.350	4.400	4.350	4.375	76,000	330,700	4.3513	1.166	1.166	1.179	1.166	1.172	283,648	1.1659	-1.14%
2002-06-04	0	4.400	4.400	4.450	4.350	4.400	46,000	200,200	4.3522	1.179	1.179	1.192	1.166	1.179	171,682	1.1661	0.00%
2002-06-03	0	4.400	4.400	4.450	4.350	4.350	20,000	87,000	4.3500	1.179	1.179	1.192	1.166	1.166	74,644	1.1655	1.15%
2002-05-31	0	4.350	4.350	4.400	4.350	4.400	34,000	149,400	4.3941	1.166	1.166	1.179	1.166	1.179	126,895	1.1773	-1.14%
2002-05-30	0	4.400	4.400	4.500	4.400	4.400	34,000	149,600	4.4000	1.179	1.179	1.206	1.179	1.179	126,895	1.1789	0.00%
2002-05-29	0	4.400	4.400	4.500	4.400	4.400	474,000	2,085,600	4.4000	1.179	1.179	1.206	1.179	1.179	1,769,069	1.1789	0.00%
2002-05-28	0	4.400	4.400	4.450	4.400	4.450	74,000	328,550	4.4399	1.179	1.179	1.192	1.179	1.192	276,184	1.1896	-2.22%
2002-05-27	0	4.500	4.475	4.500	4.425	4.500	10,000	44,700	4.4700	1.206	1.199	1.206	1.186	1.206	37,322	1.1977	1.12%
2002-05-24	0	4.450	4.450	4.500	4.450	4.450	47,840	212,704	4.4462	1.192	1.192	1.206	1.192	1.192	178,549	1.1913	-1.11%
2002-05-23	0	4.500	4.425	4.500	-	-	4,000	18,000	4.5000	1.206	1.186	1.206	-	-	14,929	1.2057	0.00%
2002-05-22	0	4.500	4.550	4.600	4.400	4.550	86,000	385,300	4.4802	1.206	1.219	1.233	1.179	1.219	320,970	1.2004	2.27%
2002-05-21	0	4.400	4.400	4.500	4.400	4.500	48,000	213,950	4.4573	1.179	1.179	1.206	1.179	1.206	179,146	1.1943	-2.22%
2002-05-17	0	4.500	4.450	4.600	4.425	4.500	118,000	525,700	4.4551	1.206	1.192	1.233	1.186	1.206	440,401	1.1937	1.69%
2002-05-16	0	4.425	4.425	4.475	4.425	4.425	20,000	88,500	4.4250	1.186	1.186	1.199	1.186	1.186	74,644	1.1856	-0.56%
2002-05-15	0	4.450	4.450	4.475	4.450	4.475	54,400	242,790	4.4631	1.192	1.192	1.199	1.192	1.199	203,032	1.1958	0.56%
2002-05-14	0	4.425	4.425	4.450	4.400	4.450	120,000	530,000	4.4167	1.186	1.186	1.192	1.179	1.192	447,865	1.1834	-1.12%
2002-05-13	0	4.475	4.450	4.500	4.450	4.500	38,000	170,450	4.4855	1.199	1.192	1.206	1.192	1.206	141,824	1.2018	-0.56%
2002-05-10	0	4.500	4.500	4.525	4.500	4.500	30,000	135,000	4.5000	1.206	1.206	1.212	1.206	1.206	111,966	1.2057	0.00%
2002-05-09	0	4.500	4.500	4.550	4.500	4.550	54,000	243,800	4.5148	1.206	1.206	1.219	1.206	1.219	201,539	1.2097	-1.10%
2002-05-08	0	4.550	4.500	4.550	-	-	0	0	-	1.219	1.206	1.219	-	-	0	-	-1.09%
2002-05-07	0	4.600	4.525	4.600	4.575	4.600	34,000	155,900	4.5853	1.233	1.212	1.233	1.226	1.233	126,895	1.2286	0.00%
2002-05-06	0	4.600	4.550	4.600	4.550	4.600	256,000	1,173,700	4.5848	1.233	1.219	1.233	1.219	1.233	955,446	1.2284	1.10%
2002-05-03	0	4.550	4.550	4.600	4.425	4.575	424,640	1,915,418	4.5107	1.219	1.219	1.233	1.186	1.226	1,584,847	1.2086	2.25%
2002-05-02	0	4.450	4.450	4.475	4.400	4.450	184,000	813,800	4.4228	1.192	1.192	1.199	1.179	1.192	686,727	1.1850	1.71%
2002-04-30	0	4.375	4.375	4.400	4.350	4.375	240,000	1,049,750	4.3740	1.172	1.172	1.179	1.166	1.172	895,731	1.1719	0.00%
2002-04-29	0	4.375	4.350	4.400	4.350	4.375	38,000	166,150	4.3724	1.172	1.166	1.179	1.166	1.172	141,824	1.1715	-1.13%
2002-04-26	0	4.425	4.375	4.425	4.300	4.425	182,000	788,900	4.3346	1.186	1.172	1.186	1.152	1.186	679,263	1.1614	1.14%
2002-04-25	0	4.375	4.325	4.375	4.325	4.375	36,000	156,350	4.3431	1.172	1.159	1.172	1.159	1.172	134,360	1.1637	0.57%
2002-04-24	0	4.350	4.325	4.375	4.350	4.350	4,000	17,400	4.3500	1.166	1.159	1.172	1.166	1.166	14,929	1.1655	-0.57%
2002-04-23	0	4.375	4.300	4.375	4.375	4.400	212,000	927,700	4.3759	1.172	1.152	1.172	1.172	1.179	791,229	1.1725	-0.57%
2002-04-22	0	4.400	4.375	4.400	4.375	4.450	84,000	368,750	4.3899	1.179	1.172	1.179	1.172	1.192	313,506	1.1762	0.57%
2002-04-19	0	4.375	4.375	4.400	4.350	4.375	114,000	497,250	4.3618	1.172	1.172	1.179	1.166	1.172	425,472	1.1687	0.57%
2002-04-18	0	4.350	4.350	4.375	4.275	4.375	352,000	1,523,900	4.3293	1.166	1.166	1.172	1.145	1.172	1,313,739	1.1600	1.16%
2002-04-17	0	4.300	4.275	4.300	4.200	4.300	92,000	390,650	4.2462	1.152	1.145	1.152	1.125	1.152	343,364	1.1377	2.38%
2002-04-16	0	4.200	4.175	4.225	4.175	4.200	60,000	251,500	4.1917	1.125	1.119	1.132	1.119	1.125	223,933	1.1231	0.00%
2002-04-15	0	4.200	4.125	4.275	4.200	4.200	18,000	75,600	4.2000	1.125	1.105	1.145	1.125	1.125	67,180	1.1253	0.00%
2002-04-12	0	4.200	4.200	4.250	4.200	4.200	8,000	33,600	4.2000	1.125	1.125	1.139	1.125	1.125	29,858	1.1253	0.00%
2002-04-11	0	4.200	4.150	4.225	4.200	4.200	90,000	378,000	4.2000	1.125	1.112	1.132	1.125	1.125	335,899	1.1253	0.60%
2002-04-10	0	4.275	4.250	4.275	4.250	4.275	24,000	102,450	4.2688	1.119	1.112	1.119	1.112	1.119	91,719	1.1170	1.18%
2002-04-09	0	4.225	4.225	4.275	-	-	0	0	-	1.106	1.106	1.119	-	-	0	-	0.00%
2002-04-08	0	4.225	4.225	4.300	4.225	4.250	70,000	297,450	4.2493	1.106	1.106	1.125	1.106	1.112	267,512	1.1119	-0.59%
2002-04-04	0	4.250	4.250	4.325	4.250	4.275	30,000	128,000	4.2667	1.112	1.112	1.132	1.112	1.119	114,648	1.1165	0.00%
2002-04-03	0	4.250	4.250	4.300	4.250	4.250	10,000	42,500	4.2500	1.112	1.112	1.125	1.112	1.112	38,216	1.1121	-1.16%
2002-04-02	0	4.300	4.275	4.325	4.275	4.300	40,000	171,750	4.2938	1.125	1.119	1.132	1.119	1.125	152,864	1.1235	-0.58%
2002-03-28	0	4.325	4.300	4.350	4.300	4.350	1,082,000	4,653,600	4.3009	1.132	1.125	1.138	1.125	1.138	4,134,978	1.1254	0.58%
2002-03-27	0	4.300	4.250	4.400	4.250	4.325	124,000	529,250	4.2681	1.125	1.112	1.151	1.112	1.132	473,879	1.1168	1.18%
2002-03-26	0	4.250	4.200	4.250	4.200	4.250	6,000	25,400	4.2333	1.112	1.099	1.112	1.099	1.112	22,930	1.1077	0.59%
2002-03-25	0	4.225	4.200	4.250	4.200	4.225	208,000	876,100	4.2120	1.106	1.099	1.112	1.099	1.106	794,894	1.1022	0.00%
2002-03-22	0	4.225	4.225	4.250	4.175	4.250	240,000	1,011,350	4.2140	1.106	1.106	1.112	1.092	1.112	917,186	1.1027	0.60%
2002-03-21	0	4.200	4.175	4.200	4.150	4.200	110,000	458,850	4.1714	1.099	1.092	1.099	1.086	1.099	420,377	1.0915	0.60%
2002-03-20	0	4.175	4.150	4.225	4.150	4.300	436,000	1,826,800	4.1899	1.092	1.086	1.106	1.086	1.125	1,666,220	1.0964	0.00%
2002-03-19	0	4.175	4.150	4.175	4.175	4.300	618,000	2,592,650	4.1952	1.092	1.086	1.092	1.092	1.125	2,361,753	1.0978	-2.91%
2002-03-18	0	4.300	4.200	4.300	4.200	4.325	671,600	2,858,050	4.2556	1.125	1.099	1.125	1.099	1.132	2,566,591	1.1136	-2.27%
2002-03-15	0	4.400	4.350	4.425	4.350	4.400	360,000	1,572,400	4.3678	1.151	1.138	1.158	1.138	1.151	1,375,778	1.1429	0.00%
2002-03-14	0	4.400	4.375	4.425	4.375	4.700	537,240	2,394,054	4.4562	1.151	1.145	1.158	1.145	1.230	2,053,120	1.1661	-6.38%
2002-03-13	0	4.700	4.650	4.725	4.700	4.725	26,000	122,350	4.7058	1.230	1.217	1.236	1.230	1.236	99,362	1.2314	-0.53%
2002-03-12	0	4.725	4.700	4.725	4.650	4.725	110,000	516,400	4.6945	1.236	1.230	1.236	1.217	1.236	420,377	1.2284	1.61%
2002-03-11	0	4.650	4.650	4.700	4.650	4.675	80,000	372,550	4.6569	1.217	1.217	1.230	1.217	1.223	305,729	1.2186	0.00%
2002-03-08	0	4.650	4.650	4.700	4.600	4.650	148,000	685,800	4.6338	1.217	1.217	1.230	1.204	1.217	565,598	1.2125	1.09%
2002-03-07	0	4.600	4.600	4.650	4.550	4.600	114,000	524,100	4.5974	1.204	1.204	1.217	1.191	1.204	435,663	1.2030	0.00%
2002-03-06	0	4.600	4.600	4.650	4.600	4.650	72,000	333,300	4.6292	1.204	1.204	1.217	1.204	1.217	275,156	1.2113	-1.08%
2002-03-05	0	4.650	4.650	4.675	4.600	4.650	82,000	378,500	4.6159	1.217	1.217	1.223	1.204	1.217	313,372	1.2078	1.64%
2002-03-04	0	4.575	4.550	4.600	4.550	4.575	32,000	145,850	4.5578	1.197	1.191	1.204	1.191	1.197	122,291	1.1926	1.10%
2002-03-01	0	4.525	4.525	4.550	4.525	4.600	58,000	263,950	4.5509	1.184	1.184	1.191	1.184	1.204	221,653	1.1908	-1.09%
2002-02-28	0	4.575	4.575	4.675	4.550	4.575	30,000	136,900	4.5633	1.197	1.197	1.223	1.191	1.197	114,648	1.1941	0.55%
2002-02-27	0	4.550	4.550	4.600	4.550	4.650	164,000	756,600	4.6134	1.191	1.191	1.204	1.191	1.217	626,743	1.2072	-1.62%
2002-02-26	0	4.625	4.625	4.700	4.625	4.750	148,000	693,300	4.6845	1.210	1.210	1.230	1.210	1.243	565,598	1.2258	-1.60%
2002-02-25	0	4.700	4.675	4.725	4.600	4.700	212,000	989,950	4.6696	1.230	1.223	1.236	1.204	1.230	810,181	1.2219	2.17%
2002-02-22	0	4.600	4.600	4.625	4.550	4.600	140,000	641,650	4.5832	1.204	1.204	1.210	1.191	1.204	535,025	1.1993	1.10%
2002-02-21	0	4.550	4.550	4.575	4.525	4.575	102,000	463,900	4.5480	1.191	1.191	1.197	1.184	1.197	389,804	1.1901	1.11%
2002-02-20	0	4.500	4.475	4.500	4.475	4.500	22,000	98,600	4.4818	1.178	1.171	1.178	1.171	1.178	84,075	1.1728	1.12%
2002-02-19	0	4.450	4.450	4.500	4.450	4.450	10,000	44,500	4.4500	1.164	1.164	1.178	1.164	1.164	38,216	1.1644	-1.11%
2002-02-18	0	4.500	4.500	-	4.500	4.500	19,600	88,080	4.4939	1.178	1.178	-	1.178	1.178	74,903	1.1759	0.00%
2002-02-15	0	4.500	4.475	4.575	4.500	4.500	4,000	18,000	4.5000	1.178	1.171	1.197	1.178	1.178	15,286	1.1775	-1.10%
2002-02-11	0	4.550	4.425	4.550	4.425	4.550	84,000	376,000	4.4762	1.191	1.158	1.191	1.158	1.191	321,015	1.1713	2.25%
2002-02-08	0	4.450	4.375	4.450	4.450	4.450	20,000	89,250	4.4625	1.164	1.145	1.164	1.164	1.164	76,432	1.1677	-0.56%
2002-02-07	0	4.475	4.350	4.475	4.350	4.475	34,400	151,580	4.4064	1.171	1.138	1.171	1.138	1.171	131,463	1.1530	0.00%
2002-02-06	0	4.475	4.400	4.475	4.475	4.475	10,000	44,750	4.4750	1.171	1.151	1.171	1.171	1.171	38,216	1.1710	0.00%
2002-02-05	0	4.475	4.400	4.475	4.350	4.500	56,000	246,350	4.3991	1.171	1.151	1.171	1.138	1.178	214,010	1.1511	-0.56%
2002-02-04	0	4.500	-	4.500	4.475	4.500	8,000	35,850	4.4813	1.178	-	1.178	1.171	1.178	30,573	1.1726	0.00%
2002-02-01	0	4.500	4.475	4.550	4.450	4.500	502,000	2,246,450	4.4750	1.178	1.171	1.191	1.164	1.178	1,918,446	1.1710	0.00%
2002-01-31	0	4.500	4.475	4.500	4.475	4.525	82,000	369,150	4.5018	1.178	1.171	1.178	1.171	1.184	313,372	1.1780	0.00%
2002-01-30	0	4.500	4.475	4.525	4.475	4.500	60,000	269,500	4.4917	1.178	1.171	1.184	1.171	1.178	229,296	1.1753	-0.55%
2002-01-29	0	4.525	4.475	4.550	4.475	4.525	92,000	413,500	4.4946	1.184	1.171	1.191	1.171	1.184	351,588	1.1761	1.69%
2002-01-28	0	4.450	4.450	4.525	4.450	4.450	100,000	445,000	4.4500	1.164	1.164	1.184	1.164	1.164	382,161	1.1644	0.56%
2002-01-25	0	4.425	4.425	4.500	4.425	4.450	14,000	62,050	4.4321	1.158	1.158	1.178	1.158	1.164	53,502	1.1598	0.00%
2002-01-24	0	4.425	4.425	4.475	4.425	4.425	56,000	247,800	4.4250	1.158	1.158	1.171	1.158	1.158	214,010	1.1579	0.00%
2002-01-23	0	4.425	4.425	4.500	4.425	4.425	10,000	44,250	4.4250	1.158	1.158	1.178	1.158	1.158	38,216	1.1579	0.57%
2002-01-22	0	4.400	4.350	4.450	4.400	4.450	12,000	52,900	4.4083	1.151	1.138	1.164	1.151	1.164	45,859	1.1535	-1.12%
2002-01-21	0	4.450	4.450	4.475	4.400	4.475	82,000	364,700	4.4476	1.164	1.164	1.171	1.151	1.171	313,372	1.1638	0.00%
2002-01-18	0	4.450	4.450	4.475	4.450	4.450	64,000	284,800	4.4500	1.164	1.164	1.171	1.164	1.164	244,583	1.1644	0.00%
2002-01-17	0	4.450	4.400	4.450	4.450	4.450	10,000	44,500	4.4500	1.164	1.151	1.164	1.164	1.164	38,216	1.1644	0.00%
2002-01-16	0	4.450	4.400	4.500	4.450	4.450	10,000	44,500	4.4500	1.164	1.151	1.178	1.164	1.164	38,216	1.1644	-1.11%
2002-01-15	0	4.500	4.350	4.525	4.500	4.500	60,000	270,000	4.5000	1.178	1.138	1.184	1.178	1.178	229,296	1.1775	2.27%
2002-01-14	0	4.400	4.400	4.600	4.400	4.400	36,000	158,400	4.4000	1.151	1.151	1.204	1.151	1.151	137,578	1.1513	-0.56%
2002-01-11	0	4.425	4.425	4.450	4.400	4.425	136,000	598,950	4.4040	1.158	1.158	1.164	1.151	1.158	519,738	1.1524	0.57%
2002-01-10	0	4.400	4.375	4.400	4.400	4.450	42,000	185,300	4.4119	1.151	1.145	1.151	1.151	1.164	160,507	1.1545	-2.22%
2002-01-09	0	4.500	4.350	4.500	4.525	4.525	6,000	27,150	4.5250	1.178	1.138	1.178	1.184	1.184	22,930	1.1841	-0.55%
2002-01-08	0	4.525	4.525	4.575	4.525	4.600	70,000	319,650	4.5664	1.184	1.184	1.197	1.184	1.204	267,512	1.1949	-0.55%
2002-01-07	0	4.550	4.500	4.600	4.500	4.600	106,580	486,381	4.5635	1.191	1.178	1.204	1.178	1.204	407,307	1.1941	1.11%
2002-01-04	0	4.500	4.500	4.525	4.400	4.500	128,000	570,500	4.4570	1.178	1.178	1.184	1.151	1.178	489,166	1.1663	2.86%
2002-01-03	0	4.375	4.325	4.400	4.350	4.450	54,000	235,900	4.3685	1.145	1.132	1.151	1.138	1.164	206,367	1.1431	0.00%
2002-01-02	0	4.375	4.300	4.450	4.350	4.375	22,000	95,850	4.3568	1.145	1.125	1.164	1.138	1.145	84,075	1.1400	0.57%
2001-12-31	0	4.350	4.275	4.350	4.350	4.350	4,000	17,400	4.3500	1.138	1.119	1.138	1.138	1.138	15,286	1.1383	1.16%
2001-12-28	0	4.300	4.300	4.325	4.275	4.275	21,000	89,600	4.2667	1.125	1.125	1.132	1.119	1.119	80,254	1.1165	1.18%
2001-12-27	0	4.250	4.250	4.350	-	-	0	0	-	1.112	1.112	1.138	-	-	0	-	1.19%
2001-12-24	0	4.200	4.200	-	4.200	4.200	70,000	294,000	4.2000	1.099	1.099	-	1.099	1.099	267,512	1.0990	-1.18%
2001-12-21	0	4.250	4.200	4.250	4.250	4.350	78,000	333,850	4.2801	1.112	1.099	1.112	1.112	1.138	298,085	1.1200	-2.30%
2001-12-20	0	4.350	4.300	4.425	4.350	4.350	16,000	69,600	4.3500	1.138	1.125	1.158	1.138	1.138	61,146	1.1383	1.16%
2001-12-19	0	4.300	4.300	4.400	4.300	4.300	39,160	168,272	4.2970	1.125	1.125	1.151	1.125	1.125	149,654	1.1244	-1.15%
2001-12-18	0	4.350	4.250	4.450	4.350	4.350	20,000	87,000	4.3500	1.138	1.112	1.164	1.138	1.138	76,432	1.1383	0.00%
2001-12-17	0	4.350	4.300	4.400	4.350	4.375	62,000	270,800	4.3677	1.138	1.125	1.151	1.138	1.145	236,940	1.1429	0.00%
2001-12-14	0	4.350	4.250	4.350	4.300	4.350	24,000	103,900	4.3292	1.138	1.112	1.138	1.125	1.138	91,719	1.1328	0.00%
2001-12-13	0	4.350	4.350	4.400	-	-	0	0	-	1.138	1.138	1.151	-	-	0	-	0.00%
2001-12-12	0	4.350	4.325	4.400	4.350	4.350	30,000	130,500	4.3500	1.138	1.132	1.151	1.138	1.138	114,648	1.1383	1.16%
2001-12-11	0	4.300	4.300	4.400	4.300	4.400	64,000	280,000	4.3750	1.125	1.125	1.151	1.125	1.151	244,583	1.1448	-2.27%
2001-12-10	0	4.400	4.325	4.400	4.325	4.400	88,000	385,850	4.3847	1.151	1.132	1.151	1.132	1.151	336,301	1.1473	0.00%
2001-12-07	0	4.400	4.300	4.400	4.400	4.400	10,000	44,000	4.4000	1.151	1.125	1.151	1.151	1.151	38,216	1.1513	0.00%
2001-12-06	0	4.400	4.400	4.425	4.300	4.400	123,880	540,534	4.3634	1.151	1.151	1.158	1.125	1.151	473,421	1.1418	2.33%
2001-12-05	0	4.300	4.250	4.325	4.250	4.325	88,000	377,850	4.2938	1.125	1.112	1.132	1.112	1.132	336,301	1.1235	1.18%
2001-12-04	0	4.250	4.250	4.300	4.250	4.250	40,000	170,000	4.2500	1.112	1.112	1.125	1.112	1.112	152,864	1.1121	1.19%
2001-12-03	0	4.200	4.200	4.225	4.200	4.300	144,000	606,500	4.2118	1.099	1.099	1.106	1.099	1.125	550,311	1.1021	0.00%
2001-11-30	0	4.200	4.150	4.200	4.200	4.250	30,000	127,000	4.2333	1.099	1.086	1.099	1.099	1.112	114,648	1.1077	0.60%
2001-11-29	0	4.175	4.175	4.200	4.150	4.200	64,000	266,050	4.1570	1.092	1.092	1.099	1.086	1.099	244,583	1.0878	-0.60%
2001-11-28	0	4.200	4.175	4.300	4.200	4.200	40,000	168,000	4.2000	1.099	1.092	1.125	1.099	1.099	152,864	1.0990	0.00%
2001-11-27	0	4.200	4.200	4.300	4.200	4.200	30,000	126,000	4.2000	1.099	1.099	1.125	1.099	1.099	114,648	1.0990	-1.18%
2001-11-26	0	4.250	4.200	4.300	4.150	4.300	64,580	273,835	4.2402	1.112	1.099	1.125	1.086	1.125	246,799	1.1095	2.41%
2001-11-23	0	4.150	4.150	4.250	4.150	4.200	116,000	484,400	4.1759	1.086	1.086	1.112	1.086	1.099	443,306	1.0927	0.00%
2001-11-22	0	4.150	4.150	4.175	4.150	4.200	62,000	259,900	4.1919	1.086	1.086	1.092	1.086	1.099	236,940	1.0969	-1.19%
2001-11-21	0	4.200	4.150	4.250	-	-	4,000	17,000	4.2500	1.099	1.086	1.112	-	-	15,286	1.1121	0.00%
2001-11-20	0	4.200	4.175	4.300	4.200	4.300	18,000	76,000	4.2222	1.099	1.092	1.125	1.099	1.125	68,789	1.1048	-1.18%
2001-11-19	0	4.250	4.275	4.325	4.200	4.275	162,000	682,850	4.2151	1.112	1.119	1.132	1.099	1.119	619,100	1.1030	1.80%
2001-11-16	0	4.175	4.175	4.200	4.175	4.200	100,580	421,770	4.1934	1.092	1.092	1.099	1.092	1.099	384,377	1.0973	0.60%
2001-11-15	0	4.150	4.100	4.150	4.075	4.150	116,000	476,400	4.1069	1.086	1.073	1.086	1.066	1.086	443,306	1.0747	0.61%
2001-11-14	0	4.125	4.100	4.150	4.100	4.125	94,000	385,950	4.1059	1.079	1.073	1.086	1.073	1.079	359,231	1.0744	1.23%
2001-11-13	0	4.075	4.050	4.125	4.025	4.150	60,000	245,250	4.0875	1.066	1.060	1.079	1.053	1.086	229,296	1.0696	0.62%
2001-11-12	0	4.050	4.025	4.075	4.050	4.100	70,000	283,600	4.0514	1.060	1.053	1.066	1.060	1.073	267,512	1.0601	0.62%
2001-11-09	0	4.025	4.025	4.075	4.000	4.050	72,000	290,050	4.0285	1.053	1.053	1.066	1.047	1.060	275,156	1.0541	0.63%
2001-11-08	0	4.000	4.000	4.100	4.000	4.000	202,000	808,000	4.0000	1.047	1.047	1.073	1.047	1.047	771,965	1.0467	0.00%
2001-11-07	0	4.000	3.950	4.000	4.000	4.000	2,000	8,000	4.0000	1.047	1.034	1.047	1.047	1.047	7,643	1.0467	0.00%
2001-11-06	0	4.000	3.925	4.000	3.975	4.000	112,000	447,250	3.9933	1.047	1.027	1.047	1.040	1.047	428,020	1.0449	0.00%
2001-11-05	0	4.000	3.975	4.000	3.975	4.000	100,000	399,250	3.9925	1.047	1.040	1.047	1.040	1.047	382,161	1.0447	0.00%
2001-11-02	0	4.000	3.975	4.000	3.975	4.025	90,000	360,000	4.0000	1.047	1.040	1.047	1.040	1.053	343,945	1.0467	-0.62%
2001-11-01	0	4.025	3.975	4.025	4.025	4.050	12,000	48,350	4.0292	1.053	1.040	1.053	1.053	1.060	45,859	1.0543	-1.23%
2001-10-31	0	4.075	4.000	4.125	4.075	4.075	10,000	40,750	4.0750	1.066	1.047	1.079	1.066	1.066	38,216	1.0663	1.87%
2001-10-30	0	4.000	4.000	4.075	4.000	4.000	2,000	8,000	4.0000	1.047	1.047	1.066	1.047	1.047	7,643	1.0467	-0.62%
2001-10-29	0	4.025	3.975	4.100	-	-	0	0	-	1.053	1.040	1.073	-	-	0	-	0.00%
2001-10-26	0	4.025	3.975	4.025	3.950	4.025	34,000	136,450	4.0132	1.053	1.040	1.053	1.034	1.053	129,935	1.0501	0.63%
2001-10-24	0	4.000	3.975	4.000	3.950	4.000	24,000	95,400	3.9750	1.047	1.040	1.047	1.034	1.047	91,719	1.0401	0.00%
2001-10-23	0	4.000	3.950	4.025	3.950	4.025	44,660	178,591	3.9989	1.047	1.034	1.053	1.034	1.053	170,673	1.0464	0.00%
2001-10-22	0	4.000	3.950	4.000	3.950	4.000	18,000	71,300	3.9611	1.047	1.034	1.047	1.034	1.047	68,789	1.0365	0.00%
2001-10-19	0	4.000	3.925	4.025	3.950	4.000	52,000	207,250	3.9856	1.047	1.027	1.053	1.034	1.047	198,724	1.0429	0.00%
2001-10-18	0	4.000	3.925	4.000	3.950	4.000	38,000	150,550	3.9618	1.047	1.027	1.047	1.034	1.047	145,221	1.0367	0.00%
2001-10-17	0	4.000	4.000	4.050	4.000	4.000	46,000	184,000	4.0000	1.047	1.047	1.060	1.047	1.047	175,794	1.0467	0.00%
2001-10-16	0	4.000	3.975	4.000	4.000	4.000	20,000	80,000	4.0000	1.047	1.040	1.047	1.047	1.047	76,432	1.0467	0.00%
2001-10-15	0	4.000	3.900	4.050	4.000	4.000	4,000	16,000	4.0000	1.047	1.021	1.060	1.047	1.047	15,286	1.0467	0.00%
2001-10-12	0	4.000	3.900	4.000	3.900	4.050	22,000	87,200	3.9636	1.047	1.021	1.047	1.021	1.060	84,075	1.0372	-1.23%
2001-10-11	0	4.050	4.025	4.100	4.050	4.050	60,000	243,000	4.0500	1.060	1.053	1.073	1.060	1.060	229,296	1.0598	1.25%
2001-10-10	0	4.000	3.975	4.050	3.975	4.100	26,000	104,350	4.0135	1.047	1.040	1.060	1.040	1.073	99,362	1.0502	0.00%
2001-10-09	0	4.000	4.000	4.025	3.975	4.025	150,000	600,650	4.0043	1.047	1.047	1.053	1.040	1.053	573,241	1.0478	1.27%
2001-10-08	0	3.950	3.950	4.025	3.925	3.975	30,000	118,550	3.9517	1.034	1.034	1.053	1.027	1.040	114,648	1.0340	-1.86%
2001-10-05	0	4.025	3.975	4.025	4.025	4.025	10,000	40,250	4.0250	1.053	1.040	1.053	1.053	1.053	38,216	1.0532	0.00%
2001-10-04	0	4.025	4.025	4.050	4.000	4.050	70,000	282,000	4.0286	1.053	1.053	1.060	1.047	1.060	267,512	1.0542	2.55%
2001-10-03	0	3.925	3.925	4.050	3.925	4.050	162,000	644,950	3.9812	1.027	1.027	1.060	1.027	1.060	619,100	1.0418	-0.63%
2001-09-28	0	3.950	3.875	3.950	3.900	3.975	160,000	625,150	3.9072	1.034	1.014	1.034	1.021	1.040	611,457	1.0224	1.28%
2001-09-27	0	3.900	3.875	3.900	3.875	3.900	98,000	380,950	3.8872	1.021	1.014	1.021	1.014	1.021	374,517	1.0172	0.00%
2001-09-26	0	3.900	3.875	3.900	3.875	3.950	728,000	2,843,000	3.9052	1.021	1.014	1.021	1.014	1.034	2,782,130	1.0219	-1.27%
2001-09-25	0	3.950	3.850	3.950	3.900	3.975	20,000	78,650	3.9325	1.034	1.007	1.034	1.021	1.040	76,432	1.0290	1.28%
2001-09-24	0	3.900	3.875	3.900	3.800	3.900	62,000	238,800	3.8516	1.021	1.014	1.021	0.994	1.021	236,940	1.0079	0.00%
2001-09-21	0	3.900	3.775	3.900	3.775	3.900	76,000	291,250	3.8322	1.021	0.988	1.021	0.988	1.021	290,442	1.0028	-1.89%
2001-09-20	0	3.975	3.825	3.975	3.875	3.975	92,000	359,400	3.9065	1.040	1.001	1.040	1.014	1.040	351,588	1.0222	-0.63%
2001-09-19	0	4.000	3.950	4.000	3.900	4.025	50,000	198,000	3.9600	1.047	1.034	1.047	1.021	1.053	191,080	1.0362	0.00%
2001-09-18	0	4.000	3.875	4.000	3.850	4.075	66,000	261,850	3.9674	1.047	1.014	1.047	1.007	1.066	252,226	1.0382	0.00%
2001-09-17	0	4.000	3.975	4.000	3.825	4.075	158,000	625,550	3.9592	1.047	1.040	1.047	1.001	1.066	603,814	1.0360	-2.44%
2001-09-14	0	4.100	4.000	4.100	4.000	4.150	18,000	73,200	4.0667	1.073	1.047	1.073	1.047	1.086	68,789	1.0641	0.00%
2001-09-13	0	4.100	4.100	4.125	4.025	4.175	32,000	130,250	4.0703	1.073	1.073	1.079	1.053	1.092	122,291	1.0651	0.00%
2001-09-12	0	4.100	3.925	4.100	3.925	4.300	100,000	405,700	4.0570	1.073	1.027	1.073	1.027	1.125	382,161	1.0616	-6.29%
2001-09-11	0	4.375	4.250	4.400	4.375	4.500	16,000	71,250	4.4531	1.145	1.112	1.151	1.145	1.178	61,146	1.1652	1.74%
2001-09-10	0	4.300	4.225	4.375	4.300	4.400	10,000	43,400	4.3400	1.125	1.106	1.145	1.125	1.151	38,216	1.1356	-2.27%
2001-09-07	0	4.400	4.275	4.400	4.400	4.400	20,000	88,000	4.4000	1.151	1.119	1.151	1.151	1.151	76,432	1.1513	0.00%
2001-09-06	0	4.400	4.275	4.400	4.300	4.450	48,000	208,900	4.3521	1.151	1.119	1.151	1.125	1.164	183,437	1.1388	1.15%
2001-09-05	0	4.450	4.450	4.600	4.450	4.550	24,000	108,000	4.5000	1.138	1.138	1.177	1.138	1.164	93,827	1.1511	-2.20%
2001-09-04	0	4.550	4.475	4.550	4.500	4.550	88,000	398,300	4.5261	1.164	1.145	1.164	1.151	1.164	344,032	1.1577	2.25%
2001-09-03	0	4.450	4.450	4.550	4.450	4.575	40,000	181,200	4.5300	1.138	1.138	1.164	1.138	1.170	156,378	1.1587	-2.20%
2001-08-31	0	4.550	4.525	4.550	4.550	4.550	40,000	182,000	4.5500	1.164	1.157	1.164	1.164	1.164	156,378	1.1638	0.00%
2001-08-30	0	4.550	4.550	4.600	4.550	4.550	56,000	254,800	4.5500	1.164	1.164	1.177	1.164	1.164	218,930	1.1638	0.00%
2001-08-29	0	4.550	4.500	4.550	4.525	4.550	34,000	153,950	4.5279	1.164	1.151	1.164	1.157	1.164	132,922	1.1582	0.00%
2001-08-28	0	4.550	4.550	4.650	4.550	4.550	10,000	45,500	4.5500	1.164	1.164	1.189	1.164	1.164	39,095	1.1638	0.00%
2001-08-27	0	4.550	4.525	4.600	4.550	4.550	66,000	300,300	4.5500	1.164	1.157	1.177	1.164	1.164	258,024	1.1638	0.00%
2001-08-24	0	4.550	4.550	4.650	4.500	4.550	42,000	190,750	4.5417	1.164	1.164	1.189	1.151	1.164	164,197	1.1617	0.00%
2001-08-23	0	4.550	4.550	4.650	4.550	4.675	48,000	221,500	4.6146	1.164	1.164	1.189	1.164	1.196	187,654	1.1804	0.00%
2001-08-22	0	4.550	4.525	4.550	4.550	4.575	82,000	373,850	4.5591	1.164	1.157	1.164	1.164	1.170	320,576	1.1662	0.00%
2001-08-21	0	4.550	4.525	4.550	4.450	4.575	178,280	803,160	4.5050	1.164	1.157	1.164	1.138	1.170	696,978	1.1523	0.00%
2001-08-20	0	4.550	4.450	4.600	4.500	4.550	120,000	540,500	4.5042	1.164	1.138	1.177	1.151	1.164	469,135	1.1521	-1.09%
2001-08-17	0	4.600	4.600	4.700	4.600	4.750	348,000	1,617,900	4.6491	1.177	1.177	1.202	1.177	1.215	1,360,492	1.1892	-4.66%
2001-08-16	0	4.825	4.775	4.825	4.800	4.950	82,000	396,700	4.8378	1.234	1.221	1.234	1.228	1.266	320,576	1.2375	-3.50%
2001-08-15	0	5.000	4.925	5.000	4.925	5.000	170,000	841,450	4.9497	1.279	1.260	1.279	1.260	1.279	664,608	1.2661	1.01%
2001-08-14	0	4.950	4.950	4.975	4.900	4.950	58,000	286,700	4.9431	1.266	1.266	1.273	1.253	1.266	226,749	1.2644	0.51%
2001-08-13	0	4.925	4.875	4.925	4.900	4.950	24,000	117,550	4.8979	1.260	1.247	1.260	1.253	1.266	93,827	1.2528	-0.51%
2001-08-10	0	4.950	4.850	4.950	4.900	4.950	20,000	98,100	4.9050	1.266	1.241	1.266	1.253	1.266	78,189	1.2546	1.02%
2001-08-09	0	4.900	4.850	4.950	4.850	4.950	80,000	392,700	4.9088	1.253	1.241	1.266	1.241	1.266	312,757	1.2556	-2.00%
2001-08-08	0	5.000	4.850	5.000	4.875	5.000	42,000	205,000	4.8810	1.279	1.241	1.279	1.247	1.279	164,197	1.2485	2.04%
2001-08-07	0	4.900	4.800	4.925	4.900	4.900	50,000	245,000	4.9000	1.253	1.228	1.260	1.253	1.253	195,473	1.2534	0.00%
2001-08-06	0	4.900	4.900	4.925	4.900	4.950	70,000	345,250	4.9321	1.253	1.253	1.260	1.253	1.266	273,662	1.2616	-1.51%
2001-08-03	0	4.975	4.925	5.000	4.975	5.000	42,000	209,350	4.9845	1.273	1.260	1.279	1.273	1.279	164,197	1.2750	-0.50%
2001-08-02	0	5.000	4.975	5.050	4.950	5.000	72,000	358,950	4.9854	1.279	1.273	1.292	1.266	1.279	281,481	1.2752	1.52%
2001-08-01	0	4.925	4.925	5.000	4.900	4.950	38,000	187,700	4.9395	1.260	1.260	1.279	1.253	1.266	148,559	1.2635	-0.51%
2001-07-31	0	4.950	4.900	5.000	4.950	4.950	6,000	29,700	4.9500	1.266	1.253	1.279	1.266	1.266	23,457	1.2662	1.02%
2001-07-30	0	4.900	4.850	4.900	4.850	4.900	14,000	68,500	4.8929	1.253	1.241	1.253	1.241	1.253	54,732	1.2515	0.00%
2001-07-27	0	4.900	4.850	4.900	4.900	4.900	6,000	29,400	4.9000	1.253	1.241	1.253	1.253	1.253	23,457	1.2534	0.51%
2001-07-26	0	4.875	4.875	4.925	4.875	4.900	22,000	107,700	4.8955	1.247	1.247	1.260	1.247	1.253	86,008	1.2522	-0.51%
2001-07-24	0	4.900	4.850	4.925	4.850	4.900	50,000	244,700	4.8940	1.253	1.241	1.260	1.241	1.253	195,473	1.2518	-0.51%
2001-07-23	0	4.925	4.875	4.925	4.850	4.925	34,000	166,350	4.8926	1.260	1.247	1.260	1.241	1.260	132,922	1.2515	0.51%
2001-07-20	0	4.900	4.850	4.950	4.850	4.900	38,000	185,600	4.8842	1.253	1.241	1.266	1.241	1.253	148,559	1.2493	0.00%
2001-07-19	0	4.900	4.850	4.900	4.900	4.900	24,000	117,600	4.9000	1.253	1.241	1.253	1.253	1.253	93,827	1.2534	0.00%
2001-07-18	0	4.900	4.900	4.950	4.900	4.975	52,000	255,200	4.9077	1.253	1.253	1.266	1.253	1.273	203,292	1.2553	-1.51%
2001-07-17	0	4.975	4.925	4.975	4.950	5.000	34,000	168,500	4.9559	1.273	1.260	1.273	1.266	1.279	132,922	1.2677	-0.50%
2001-07-16	0	5.000	4.950	5.050	4.975	5.000	12,000	59,750	4.9792	1.279	1.266	1.292	1.273	1.279	46,914	1.2736	0.00%
2001-07-13	0	5.000	4.950	5.000	5.000	5.000	14,000	70,000	5.0000	1.279	1.266	1.279	1.279	1.279	54,732	1.2789	0.00%
2001-07-12	0	5.000	4.925	5.000	5.000	5.000	6,000	30,000	5.0000	1.279	1.260	1.279	1.279	1.279	23,457	1.2789	2.04%
2001-07-11	0	4.900	4.900	4.975	4.900	5.000	56,000	276,450	4.9366	1.253	1.253	1.273	1.253	1.279	218,930	1.2627	-2.00%
2001-07-10	0	5.000	4.950	5.050	4.900	5.000	26,000	129,000	4.9615	1.279	1.266	1.292	1.253	1.279	101,646	1.2691	1.01%
2001-07-09	0	4.950	4.950	5.000	4.900	4.950	30,000	148,200	4.9400	1.266	1.266	1.279	1.253	1.266	117,284	1.2636	-2.94%
2001-07-05	0	5.100	5.000	5.100	5.000	5.100	32,000	161,700	5.0531	1.305	1.279	1.305	1.279	1.305	125,103	1.2925	0.99%
2001-07-04	0	5.050	5.050	5.100	5.050	5.100	30,000	151,800	5.0600	1.292	1.292	1.305	1.292	1.305	117,284	1.2943	-0.98%
2001-07-03	0	5.100	5.050	5.100	5.050	5.100	60,000	303,900	5.0650	1.305	1.292	1.305	1.292	1.305	234,568	1.2956	0.99%
2001-06-29	0	5.050	5.000	5.050	5.000	5.100	144,000	726,100	5.0424	1.292	1.279	1.292	1.279	1.305	562,962	1.2898	1.00%
2001-06-28	0	5.000	5.000	5.050	5.000	5.050	64,000	321,700	5.0266	1.279	1.279	1.292	1.279	1.292	250,205	1.2857	-0.99%
2001-06-27	0	5.050	5.050	5.100	5.050	5.100	46,000	232,800	5.0609	1.292	1.292	1.305	1.292	1.305	179,835	1.2945	0.00%
2001-06-26	0	5.050	5.050	5.100	5.000	5.100	84,000	425,400	5.0643	1.292	1.292	1.305	1.279	1.305	328,395	1.2954	0.00%
2001-06-22	0	5.050	5.050	5.100	5.000	5.150	204,000	1,033,100	5.0642	1.292	1.292	1.305	1.279	1.317	797,530	1.2954	0.00%
2001-06-21	0	5.050	5.000	5.050	5.000	5.050	92,000	463,000	5.0326	1.292	1.279	1.292	1.279	1.292	359,670	1.2873	1.00%
2001-06-20	0	5.000	5.000	5.050	4.950	4.975	68,800	342,090	4.9722	1.279	1.279	1.292	1.266	1.273	268,971	1.2718	-0.99%
2001-06-19	0	5.050	5.000	5.050	5.000	5.050	158,000	792,500	5.0158	1.292	1.279	1.292	1.279	1.292	617,695	1.2830	1.00%
2001-06-18	0	5.000	4.975	5.050	5.000	5.000	26,000	130,000	5.0000	1.279	1.273	1.292	1.279	1.279	101,646	1.2789	0.00%
2001-06-15	0	5.000	5.000	5.100	4.950	5.000	86,000	429,000	4.9884	1.279	1.279	1.305	1.266	1.279	336,214	1.2760	-0.99%
2001-06-14	0	5.050	4.975	5.050	5.050	5.150	76,000	386,100	5.0803	1.292	1.273	1.292	1.292	1.317	297,119	1.2995	-1.94%
2001-06-13	0	5.150	5.150	5.200	5.100	5.150	186,000	957,400	5.1473	1.317	1.317	1.330	1.305	1.317	727,159	1.3166	0.00%
2001-06-12	0	5.150	5.100	5.150	5.100	5.200	92,660	477,200	5.1500	1.317	1.305	1.317	1.305	1.330	362,251	1.3173	0.00%
2001-06-11	0	5.150	5.150	5.200	5.150	5.250	62,000	321,800	5.1903	1.317	1.317	1.330	1.317	1.343	242,386	1.3276	-0.96%
2001-06-08	0	5.200	5.150	5.200	5.150	5.200	274,000	1,418,500	5.1770	1.330	1.317	1.330	1.317	1.330	1,071,192	1.3242	0.97%
2001-06-07	0	5.150	5.100	5.150	5.100	5.150	82,000	421,700	5.1427	1.317	1.305	1.317	1.305	1.317	320,576	1.3154	0.98%
2001-06-06	0	5.100	5.050	5.150	5.100	5.150	238,000	1,219,800	5.1252	1.305	1.292	1.317	1.305	1.317	930,451	1.3110	0.00%
2001-06-05	0	5.100	5.100	5.150	5.100	5.150	230,000	1,173,500	5.1022	1.305	1.305	1.317	1.305	1.317	899,176	1.3051	0.99%
2001-06-04	0	5.050	5.050	5.100	5.050	5.100	291,600	1,482,840	5.0852	1.292	1.292	1.305	1.292	1.305	1,139,998	1.3007	0.00%
2001-06-01	0	5.050	5.000	5.050	5.000	5.100	434,000	2,202,400	5.0747	1.292	1.279	1.292	1.279	1.305	1,696,705	1.2980	-0.98%
2001-05-31	0	5.100	5.050	5.100	5.100	5.150	450,000	2,301,300	5.1140	1.305	1.292	1.305	1.305	1.317	1,759,257	1.3081	0.00%
2001-05-30	0	5.100	5.100	5.150	5.050	5.100	706,580	3,585,742	5.0748	1.305	1.305	1.317	1.292	1.305	2,762,346	1.2981	0.99%
2001-05-29	0	5.050	5.000	5.050	5.000	5.050	138,000	696,200	5.0449	1.292	1.279	1.292	1.279	1.292	539,505	1.2904	0.00%
2001-05-28	0	5.050	5.000	5.100	5.000	5.050	364,000	1,830,800	5.0297	1.292	1.279	1.305	1.279	1.292	1,423,043	1.2865	1.51%
2001-05-25	0	4.975	4.975	5.000	4.950	5.050	494,239	2,465,759	4.9890	1.273	1.273	1.279	1.266	1.292	1,932,207	1.2761	0.51%
2001-05-24	0	4.950	4.925	4.950	4.950	5.000	386,000	1,919,900	4.9738	1.266	1.260	1.266	1.266	1.279	1,509,051	1.2723	1.02%
2001-05-23	0	4.900	4.900	4.925	4.875	4.950	866,000	4,250,950	4.9087	1.253	1.253	1.260	1.247	1.266	3,385,592	1.2556	0.00%
2001-05-22	0	4.900	4.850	4.900	4.875	4.900	382,000	1,866,300	4.8856	1.253	1.241	1.253	1.247	1.253	1,493,414	1.2497	1.03%
2001-05-21	0	4.850	4.850	4.900	4.850	4.925	473,920	2,321,666	4.8989	1.241	1.241	1.253	1.241	1.260	1,852,771	1.2531	-1.02%
2001-05-18	0	4.900	4.875	4.900	4.900	4.925	291,300	1,428,425	4.9036	1.253	1.247	1.253	1.253	1.260	1,138,826	1.2543	0.00%
2001-05-17	0	4.900	4.875	4.950	4.875	4.900	615,200	3,010,960	4.8943	1.253	1.247	1.266	1.247	1.253	2,405,100	1.2519	0.51%
2001-05-16	0	4.875	4.875	4.900	4.875	4.900	208,250	1,017,394	4.8854	1.247	1.247	1.253	1.247	1.253	814,145	1.2496	0.00%
2001-05-15	0	4.875	4.850	4.900	4.875	4.900	162,000	790,800	4.8815	1.247	1.241	1.253	1.247	1.253	633,332	1.2486	0.00%
2001-05-14	0	4.875	4.875	4.900	4.850	4.925	104,000	508,800	4.8923	1.247	1.247	1.253	1.241	1.260	406,584	1.2514	-1.02%
2001-05-11	0	4.925	4.900	4.950	4.925	4.950	166,000	818,050	4.9280	1.260	1.253	1.266	1.260	1.266	648,970	1.2605	-0.51%
2001-05-10	0	4.950	4.900	4.950	4.900	4.975	128,000	630,500	4.9258	1.266	1.253	1.266	1.253	1.273	500,411	1.2600	0.00%
2001-05-09	0	4.950	4.950	4.975	4.900	5.000	844,000	4,183,300	4.9565	1.266	1.266	1.273	1.253	1.279	3,299,584	1.2678	1.02%
2001-05-08	0	4.900	4.875	4.900	4.875	4.900	344,000	1,677,600	4.8767	1.253	1.247	1.253	1.247	1.253	1,344,854	1.2474	0.51%
2001-05-07	0	4.875	4.875	4.950	4.850	4.900	368,000	1,801,750	4.8961	1.247	1.247	1.266	1.241	1.253	1,438,681	1.2524	-0.51%
2001-05-04	0	4.900	4.875	4.925	4.900	4.950	120,000	588,500	4.9042	1.253	1.247	1.260	1.253	1.266	469,135	1.2544	-0.51%
2001-05-03	0	4.925	4.925	4.950	4.925	5.050	196,000	972,700	4.9628	1.260	1.260	1.266	1.260	1.292	766,254	1.2694	-1.50%
2001-05-02	0	5.000	4.975	5.000	4.975	5.000	256,000	1,276,650	4.9869	1.279	1.273	1.279	1.273	1.279	1,000,822	1.2756	0.50%
2001-04-27	0	4.975	4.950	4.975	4.925	4.975	96,000	474,300	4.9406	1.273	1.266	1.273	1.260	1.273	375,308	1.2638	0.51%
2001-04-26	0	4.950	4.950	4.975	4.925	5.000	330,000	1,635,100	4.9548	1.266	1.266	1.273	1.260	1.279	1,290,122	1.2674	-1.98%
2001-04-25	0	5.050	5.000	5.050	5.050	5.350	700,000	3,654,900	5.2213	1.292	1.279	1.292	1.292	1.368	2,736,622	1.3356	-3.81%
2001-04-24	0	5.250	5.200	5.300	4.950	5.350	686,000	3,550,100	5.1751	1.343	1.330	1.356	1.266	1.368	2,681,889	1.3237	5.53%
2001-04-23	0	4.975	4.975	5.000	4.925	5.000	424,000	2,109,400	4.9750	1.273	1.273	1.279	1.260	1.279	1,657,611	1.2726	0.00%
2001-04-20	0	4.975	4.950	5.000	4.925	4.975	94,000	465,850	4.9559	1.273	1.266	1.279	1.260	1.273	367,489	1.2677	0.51%
2001-04-19	0	4.950	4.925	4.950	4.900	5.000	414,000	2,049,800	4.9512	1.266	1.260	1.266	1.253	1.279	1,618,516	1.2665	0.51%
2001-04-18	0	4.925	4.900	4.925	4.900	5.000	156,000	771,600	4.9462	1.260	1.253	1.260	1.253	1.279	609,876	1.2652	-0.51%
2001-04-17	0	4.950	4.925	4.975	4.900	5.000	242,000	1,192,500	4.9277	1.266	1.260	1.273	1.253	1.279	946,089	1.2605	0.00%
2001-04-12	0	4.950	4.900	4.950	4.825	5.000	164,000	808,800	4.9317	1.266	1.253	1.266	1.234	1.279	641,151	1.2615	3.12%
2001-04-11	0	4.800	4.700	4.800	4.700	4.800	24,000	114,800	4.7833	1.228	1.202	1.228	1.202	1.228	93,827	1.2235	1.27%
2001-04-10	0	4.950	4.950	4.975	4.825	4.950	70,000	345,350	4.9336	1.212	1.212	1.219	1.182	1.212	285,786	1.2084	2.06%
2001-04-09	0	4.850	4.850	4.900	4.775	4.850	162,000	781,450	4.8238	1.188	1.188	1.200	1.170	1.188	661,391	1.1815	-0.51%
2001-04-06	0	4.875	4.850	4.925	4.850	4.925	86,000	418,650	4.8680	1.194	1.188	1.206	1.188	1.206	351,109	1.1924	1.56%
2001-04-04	0	4.800	4.800	4.875	4.800	4.825	58,000	278,950	4.8095	1.176	1.176	1.194	1.176	1.182	236,794	1.1780	-2.04%
2001-04-03	0	4.900	4.900	4.925	4.900	4.925	90,000	442,000	4.9111	1.200	1.200	1.206	1.200	1.206	367,440	1.2029	-1.01%
2001-04-02	0	4.950	4.900	4.950	4.850	4.950	20,000	97,850	4.8925	1.212	1.200	1.212	1.188	1.212	81,653	1.1984	0.00%
2001-03-30	0	4.950	4.925	4.975	4.950	4.950	14,000	69,300	4.9500	1.212	1.206	1.219	1.212	1.212	57,157	1.2124	0.00%
2001-03-29	0	4.950	4.925	4.950	4.900	4.950	106,000	521,700	4.9217	1.212	1.206	1.212	1.200	1.212	432,762	1.2055	-1.00%
2001-03-28	0	5.000	4.975	5.000	4.950	5.000	146,000	728,600	4.9904	1.225	1.219	1.225	1.212	1.225	596,069	1.2223	1.01%
2001-03-27	0	4.950	4.925	4.950	4.925	4.950	120,000	593,950	4.9496	1.212	1.206	1.212	1.206	1.212	489,920	1.2123	-0.50%
2001-03-26	0	4.975	4.950	5.000	4.950	5.000	134,000	663,900	4.9545	1.219	1.212	1.225	1.212	1.225	547,077	1.2135	1.53%
2001-03-23	0	4.900	4.900	4.925	4.875	4.900	66,000	322,100	4.8803	1.200	1.200	1.206	1.194	1.200	269,456	1.1954	1.55%
2001-03-22	0	4.825	4.825	4.850	4.825	4.900	222,000	1,081,000	4.8694	1.182	1.182	1.188	1.182	1.200	906,351	1.1927	-3.50%
2001-03-21	0	5.000	4.900	5.000	4.900	5.000	140,440	693,290	4.9366	1.225	1.200	1.225	1.200	1.225	573,369	1.2092	0.00%
2001-03-20	0	5.000	5.000	5.050	5.000	5.050	320,000	1,600,500	5.0016	1.225	1.225	1.237	1.225	1.237	1,306,452	1.2251	0.00%
2001-03-19	0	5.000	5.000	5.050	4.950	5.050	344,000	1,719,300	4.9980	1.225	1.225	1.237	1.212	1.237	1,404,436	1.2242	1.52%
2001-03-16	0	4.925	4.900	4.950	4.900	4.950	206,000	1,014,800	4.9262	1.206	1.200	1.212	1.200	1.212	841,029	1.2066	1.03%
2001-03-15	0	4.875	4.850	4.900	4.800	4.900	164,000	793,800	4.8402	1.194	1.188	1.200	1.176	1.200	669,557	1.1856	1.04%
2001-03-14	0	4.825	4.825	4.900	4.825	4.850	214,000	1,036,700	4.8444	1.182	1.182	1.200	1.182	1.188	873,690	1.1866	-0.52%
2001-03-13	0	4.850	4.850	4.900	4.775	4.850	168,660	811,369	4.8107	1.188	1.188	1.200	1.170	1.188	688,582	1.1783	-2.02%
2001-03-12	0	4.950	4.925	5.000	4.925	5.150	236,660	1,179,934	4.9858	1.212	1.206	1.225	1.206	1.261	966,203	1.2212	-2.94%
2001-03-09	0	5.100	5.100	5.150	5.100	5.100	104,000	530,900	5.1048	1.249	1.249	1.261	1.249	1.249	424,597	1.2504	-0.97%
2001-03-08	0	5.150	5.100	5.200	5.050	5.150	136,000	693,100	5.0963	1.261	1.249	1.274	1.237	1.261	555,242	1.2483	0.98%
2001-03-07	0	5.100	5.050	5.100	5.050	5.100	8,000	40,500	5.0625	1.249	1.237	1.249	1.237	1.249	32,661	1.2400	0.00%
2001-03-06	0	5.100	5.100	5.150	5.050	5.100	94,000	478,500	5.0904	1.249	1.249	1.261	1.237	1.249	383,770	1.2468	0.99%
2001-03-05	0	5.050	5.050	5.100	5.050	5.050	174,000	878,700	5.0500	1.237	1.237	1.249	1.237	1.237	710,383	1.2369	0.00%
2001-03-02	0	5.050	4.975	5.050	4.925	5.050	288,000	1,437,500	4.9913	1.237	1.219	1.237	1.206	1.237	1,175,807	1.2226	2.02%
2001-03-01	0	4.950	4.950	4.975	4.950	5.000	110,000	547,600	4.9782	1.212	1.212	1.219	1.212	1.225	449,093	1.2193	-0.50%
2001-02-28	0	4.975	4.975	5.000	4.975	5.050	190,000	950,000	5.0000	1.219	1.219	1.225	1.219	1.237	775,706	1.2247	-0.50%
2001-02-27	0	5.000	5.000	5.050	5.000	5.050	352,000	1,765,800	5.0165	1.225	1.225	1.237	1.225	1.237	1,437,098	1.2287	-1.96%
2001-02-26	0	5.100	5.100	5.150	5.050	5.150	118,000	600,100	5.0856	1.249	1.249	1.261	1.237	1.261	481,754	1.2457	0.99%
2001-02-23	0	5.050	4.975	5.050	5.000	5.050	136,000	683,600	5.0265	1.237	1.219	1.237	1.225	1.237	555,242	1.2312	1.51%
2001-02-22	0	4.975	4.950	5.000	4.900	5.000	174,000	858,700	4.9351	1.219	1.212	1.225	1.200	1.225	710,383	1.2088	-1.49%
2001-02-21	0	5.050	5.000	5.100	5.050	5.050	92,000	464,600	5.0500	1.237	1.225	1.249	1.237	1.237	375,605	1.2369	0.00%
2001-02-20	0	5.050	5.050	5.100	5.050	5.100	168,000	849,900	5.0589	1.237	1.237	1.249	1.237	1.249	685,887	1.2391	0.00%
2001-02-19	0	5.050	5.050	5.100	5.000	5.100	194,000	987,700	5.0912	1.237	1.237	1.249	1.225	1.249	792,037	1.2470	1.00%
2001-02-16	0	5.000	5.000	5.050	5.000	5.050	50,000	251,500	5.0300	1.225	1.225	1.237	1.225	1.237	204,133	1.2320	-0.99%
2001-02-15	0	5.050	5.000	5.050	5.050	5.050	124,000	626,500	5.0524	1.237	1.225	1.237	1.237	1.237	506,250	1.2375	0.00%
2001-02-14	0	5.050	5.050	5.100	5.050	5.100	226,000	1,151,200	5.0938	1.237	1.237	1.249	1.237	1.249	922,682	1.2477	0.00%
2001-02-13	0	5.050	5.050	5.100	5.050	5.100	48,000	242,700	5.0563	1.237	1.237	1.249	1.237	1.249	195,968	1.2385	0.00%
2001-02-12	0	5.050	5.000	5.050	5.000	5.050	68,000	343,200	5.0471	1.237	1.225	1.237	1.225	1.237	277,621	1.2362	0.00%
2001-02-09	0	5.050	5.000	5.100	5.000	5.050	18,000	90,500	5.0278	1.237	1.225	1.249	1.225	1.237	73,488	1.2315	1.00%
2001-02-08	0	5.000	5.000	5.100	5.000	5.100	14,000	71,000	5.0714	1.225	1.225	1.249	1.225	1.249	57,157	1.2422	-0.99%
2001-02-07	0	5.050	5.050	5.100	5.050	5.150	110,000	562,100	5.1100	1.237	1.237	1.249	1.237	1.261	449,093	1.2516	-0.98%
2001-02-06	0	5.100	5.050	5.150	5.000	5.100	144,000	729,600	5.0667	1.249	1.237	1.261	1.225	1.249	587,904	1.2410	2.00%
2001-02-05	0	5.000	4.975	5.000	5.000	5.050	224,000	1,124,800	5.0214	1.225	1.219	1.225	1.225	1.237	914,517	1.2299	0.00%
2001-02-02	0	5.000	5.000	5.050	4.975	5.100	184,000	925,950	5.0323	1.225	1.225	1.237	1.219	1.249	751,210	1.2326	0.50%
2001-02-01	0	4.975	4.975	5.000	4.950	5.000	356,000	1,769,350	4.9701	1.219	1.219	1.225	1.212	1.225	1,453,428	1.2174	1.02%
2001-01-31	0	4.925	4.900	4.950	4.850	4.950	338,000	1,667,350	4.9330	1.206	1.200	1.212	1.188	1.212	1,379,940	1.2083	2.07%
2001-01-30	0	4.825	4.800	4.850	4.775	4.850	134,000	646,050	4.8213	1.182	1.176	1.188	1.170	1.188	547,077	1.1809	1.05%
2001-01-29	0	4.775	4.750	4.775	4.750	4.775	40,000	190,550	4.7638	1.170	1.163	1.170	1.163	1.170	163,307	1.1668	0.00%
2001-01-23	0	4.775	4.750	4.800	4.775	4.775	14,000	66,850	4.7750	1.170	1.163	1.176	1.170	1.170	57,157	1.1696	0.53%
2001-01-22	0	4.750	4.725	4.750	4.750	4.825	52,000	248,800	4.7846	1.163	1.157	1.163	1.163	1.182	212,299	1.1719	-1.55%
2001-01-19	0	4.825	4.800	4.825	4.775	4.825	280,000	1,342,150	4.7934	1.182	1.176	1.182	1.170	1.182	1,143,146	1.1741	1.58%
2001-01-18	0	4.750	4.750	4.775	4.750	4.775	80,000	380,500	4.7563	1.163	1.163	1.170	1.163	1.170	326,613	1.1650	0.00%
2001-01-17	0	4.750	4.675	4.750	4.675	4.775	212,000	1,003,450	4.7333	1.163	1.145	1.163	1.145	1.170	865,525	1.1594	1.60%
2001-01-16	0	4.675	4.650	4.750	4.675	4.725	360,000	1,687,250	4.6868	1.145	1.139	1.163	1.145	1.157	1,469,759	1.1480	-1.58%
2001-01-15	0	4.750	4.750	4.800	4.700	4.725	42,000	197,950	4.7131	1.163	1.163	1.176	1.151	1.157	171,472	1.1544	-0.52%
2001-01-12	0	4.775	4.750	4.850	-	-	0	0	-	1.170	1.163	1.188	-	-	0	-	0.00%
2001-01-11	0	4.775	4.700	4.800	4.775	4.825	60,000	288,550	4.8092	1.170	1.151	1.176	1.170	1.182	244,960	1.1779	-1.55%
2001-01-10	0	4.850	4.850	4.875	4.800	4.900	140,000	680,100	4.8579	1.188	1.188	1.194	1.176	1.200	571,573	1.1899	-1.02%
2001-01-09	0	4.900	4.800	4.900	4.800	4.900	172,600	837,500	4.8523	1.200	1.176	1.200	1.176	1.200	704,668	1.1885	0.51%
2001-01-08	0	4.875	4.800	4.875	4.800	4.875	124,000	599,650	4.8359	1.194	1.176	1.194	1.176	1.194	506,250	1.1845	1.56%
2001-01-05	0	4.800	4.800	4.825	4.750	4.825	298,000	1,427,000	4.7886	1.176	1.176	1.182	1.163	1.182	1,216,634	1.1729	1.59%
2001-01-04	0	4.725	4.700	4.725	4.675	4.750	130,000	613,500	4.7192	1.157	1.151	1.157	1.145	1.163	530,746	1.1559	3.28%
2001-01-03	0	4.575	4.575	4.600	4.575	4.575	52,400	239,260	4.5660	1.121	1.121	1.127	1.121	1.121	213,932	1.1184	-1.08%
2001-01-02	0	4.625	4.550	4.675	4.625	4.675	66,000	306,400	4.6424	1.133	1.114	1.145	1.133	1.145	269,456	1.1371	-1.07%
2000-12-29	0	4.675	4.625	4.675	4.550	4.700	66,000	308,050	4.6674	1.145	1.133	1.145	1.114	1.151	269,456	1.1432	1.08%
2000-12-28	0	4.625	4.625	4.700	4.600	4.650	90,000	417,350	4.6372	1.133	1.133	1.151	1.127	1.139	367,440	1.1358	-0.54%
2000-12-27	0	4.650	4.625	4.700	4.600	4.650	60,000	277,750	4.6292	1.139	1.133	1.151	1.127	1.139	244,960	1.1339	1.09%
2000-12-22	0	4.600	4.575	4.600	4.550	4.600	28,000	128,300	4.5821	1.127	1.121	1.127	1.114	1.127	114,315	1.1223	1.66%
2000-12-21	0	4.525	4.525	4.600	4.450	4.575	102,449	462,731	4.5167	1.108	1.108	1.127	1.090	1.121	418,265	1.1063	0.56%
2000-12-20	0	4.500	4.450	4.550	4.500	4.500	8,000	36,000	4.5000	1.102	1.090	1.114	1.102	1.102	32,661	1.1022	-1.10%
2000-12-19	0	4.550	4.525	4.550	4.450	4.550	78,000	349,050	4.4750	1.114	1.108	1.114	1.090	1.114	318,448	1.0961	2.25%
2000-12-18	0	4.450	4.425	4.500	4.400	4.450	46,000	204,050	4.4359	1.090	1.084	1.102	1.078	1.090	187,803	1.0865	0.00%
2000-12-15	0	4.450	4.450	4.500	4.450	4.500	38,640	172,352	4.4605	1.090	1.090	1.102	1.090	1.102	157,754	1.0925	-1.11%
2000-12-14	0	4.500	4.475	4.525	4.475	4.500	44,000	197,900	4.4977	1.102	1.096	1.108	1.096	1.102	179,637	1.1017	-0.55%
2000-12-13	0	4.525	4.450	4.525	4.450	4.525	19,920	89,106	4.4732	1.108	1.090	1.108	1.090	1.108	81,327	1.0957	1.69%
2000-12-12	0	4.450	4.450	4.500	4.450	4.450	46,000	204,700	4.4500	1.090	1.090	1.102	1.090	1.090	187,803	1.0900	-1.11%
2000-12-11	0	4.500	4.425	4.500	4.425	4.500	30,000	133,250	4.4417	1.102	1.084	1.102	1.084	1.102	122,480	1.0879	1.69%
2000-12-08	0	4.425	4.425	4.450	4.400	4.425	32,000	141,100	4.4094	1.084	1.084	1.090	1.078	1.084	130,645	1.0800	0.57%
2000-12-07	0	4.400	4.350	4.425	-	-	0	0	-	1.078	1.065	1.084	-	-	0	-	0.00%
2000-12-06	0	4.400	4.350	4.400	4.350	4.400	132,580	579,136	4.3682	1.078	1.065	1.078	1.065	1.078	541,280	1.0699	2.92%
2000-12-05	0	4.275	4.250	4.325	4.275	4.300	82,000	351,600	4.2878	1.047	1.041	1.059	1.047	1.053	334,778	1.0502	0.00%
2000-12-04	0	4.275	4.275	4.325	4.275	4.325	102,580	439,157	4.2811	1.047	1.047	1.059	1.047	1.059	418,800	1.0486	-0.58%
2000-12-01	0	4.300	4.275	4.300	4.225	4.300	56,200	239,910	4.2689	1.053	1.047	1.053	1.035	1.053	229,446	1.0456	1.18%
2000-11-30	0	4.250	4.250	4.350	4.250	4.275	66,000	280,750	4.2538	1.041	1.041	1.065	1.041	1.047	269,456	1.0419	-2.30%
2000-11-29	0	4.350	4.300	4.350	4.350	4.350	20,600	89,490	4.3442	1.065	1.053	1.065	1.065	1.065	84,103	1.0641	0.00%
2000-11-28	0	4.350	4.350	4.400	-	-	0	0	-	1.065	1.065	1.078	-	-	0	-	0.58%
2000-11-27	0	4.325	4.325	4.400	4.300	4.300	10,000	43,000	4.3000	1.059	1.059	1.078	1.053	1.053	40,827	1.0532	1.17%
2000-11-24	0	4.275	4.275	4.400	4.275	4.300	40,000	171,250	4.2813	1.047	1.047	1.078	1.047	1.053	163,307	1.0486	0.59%
2000-11-23	0	4.250	4.250	4.350	4.250	4.250	18,000	76,500	4.2500	1.041	1.041	1.065	1.041	1.041	73,488	1.0410	-0.58%
2000-11-22	0	4.275	4.275	4.350	4.275	4.275	30,000	128,250	4.2750	1.047	1.047	1.065	1.047	1.047	122,480	1.0471	0.00%
2000-11-21	0	4.275	4.275	4.350	4.250	4.250	16,000	68,000	4.2500	1.047	1.047	1.065	1.041	1.041	65,323	1.0410	-0.58%
2000-11-20	0	4.300	4.275	4.350	4.300	4.300	10,000	43,000	4.3000	1.053	1.047	1.065	1.053	1.053	40,827	1.0532	1.18%
2000-11-17	0	4.250	4.250	4.325	4.225	4.225	78,000	329,550	4.2250	1.041	1.041	1.059	1.035	1.035	318,448	1.0349	-2.30%
2000-11-16	0	4.350	4.275	4.350	4.350	4.350	6,000	26,100	4.3500	1.065	1.047	1.065	1.065	1.065	24,496	1.0655	1.75%
2000-11-15	0	4.275	4.275	4.350	4.250	4.250	20,000	85,250	4.2625	1.047	1.047	1.065	1.041	1.041	81,653	1.0440	-1.16%
2000-11-14	0	4.325	4.275	4.400	4.225	4.325	38,000	161,900	4.2605	1.059	1.047	1.078	1.035	1.059	155,141	1.0436	2.98%
2000-11-13	0	4.200	4.175	4.300	4.200	4.200	30,000	126,000	4.2000	1.029	1.023	1.053	1.029	1.029	122,480	1.0287	-4.00%
2000-11-10	0	4.375	4.275	4.450	-	-	0	0	-	1.072	1.047	1.090	-	-	0	-	0.00%
2000-11-09	0	4.375	4.300	4.450	4.375	4.400	30,000	131,750	4.3917	1.072	1.053	1.090	1.072	1.078	122,480	1.0757	-1.13%
2000-11-08	0	4.425	4.400	4.450	4.425	4.475	76,000	338,050	4.4480	1.084	1.078	1.090	1.084	1.096	310,282	1.0895	0.00%
2000-11-07	0	4.425	4.425	4.450	-	-	0	0	-	1.084	1.084	1.090	-	-	0	-	0.00%
2000-11-06	0	4.425	4.400	4.425	4.400	4.425	40,000	176,550	4.4138	1.084	1.078	1.084	1.078	1.084	163,307	1.0811	0.57%
2000-11-03	0	4.400	4.400	4.425	4.400	4.425	56,000	246,550	4.4027	1.078	1.078	1.084	1.078	1.084	228,629	1.0784	0.57%
2000-11-02	0	4.375	4.350	4.450	4.350	4.450	24,000	105,950	4.4146	1.072	1.065	1.090	1.065	1.090	97,984	1.0813	-1.13%
2000-11-01	0	4.425	4.350	4.425	4.400	4.425	6,000	26,500	4.4167	1.084	1.065	1.084	1.078	1.084	24,496	1.0818	2.91%
2000-10-31	0	4.300	4.300	4.350	4.300	4.325	32,000	138,150	4.3172	1.053	1.053	1.065	1.053	1.059	130,645	1.0574	0.00%
2000-10-30	0	4.300	4.250	4.300	4.375	4.375	10,000	43,750	4.3750	1.053	1.041	1.053	1.072	1.072	40,827	1.0716	0.58%
2000-10-27	0	4.275	4.250	4.275	4.250	4.300	82,000	349,550	4.2628	1.047	1.041	1.047	1.041	1.053	334,778	1.0441	0.00%
2000-10-26	0	4.275	4.250	4.275	4.250	4.275	92,000	393,150	4.2734	1.047	1.041	1.047	1.041	1.047	375,605	1.0467	0.00%
2000-10-25	0	4.275	4.225	4.275	4.225	4.300	44,000	187,500	4.2614	1.047	1.035	1.047	1.035	1.053	179,637	1.0438	-0.58%
2000-10-24	0	4.300	4.225	4.300	4.300	4.300	8,000	34,400	4.3000	1.053	1.035	1.053	1.053	1.053	32,661	1.0532	1.18%
2000-10-23	0	4.250	4.250	4.300	4.250	4.250	20,000	85,000	4.2500	1.041	1.041	1.053	1.041	1.041	81,653	1.0410	-1.16%
2000-10-20	0	4.300	4.300	4.325	4.250	4.375	18,000	77,250	4.2917	1.053	1.053	1.059	1.041	1.072	73,488	1.0512	1.78%
2000-10-19	0	4.225	4.150	-	4.150	4.225	126,000	527,100	4.1833	1.035	1.016	-	1.016	1.035	514,416	1.0247	0.00%
2000-10-18	0	4.225	4.225	4.300	4.100	4.200	204,000	843,700	4.1358	1.035	1.035	1.053	1.004	1.029	832,863	1.0130	-1.74%
2000-10-17	0	4.300	4.275	4.375	4.250	4.300	52,000	222,200	4.2731	1.053	1.047	1.072	1.041	1.053	212,299	1.0466	0.00%
2000-10-16	0	4.300	4.300	4.325	4.300	4.350	36,000	155,300	4.3139	1.053	1.053	1.059	1.053	1.065	146,976	1.0566	2.38%
2000-10-13	0	4.200	4.175	4.250	4.125	4.200	80,000	332,500	4.1563	1.029	1.023	1.041	1.010	1.029	326,613	1.0180	-0.59%
2000-10-12	0	4.225	4.225	4.300	4.200	4.300	42,000	177,750	4.2321	1.035	1.035	1.053	1.029	1.053	171,472	1.0366	-1.74%
2000-10-11	0	4.300	4.250	4.325	4.300	4.300	8,000	34,400	4.3000	1.053	1.041	1.059	1.053	1.053	32,661	1.0532	-0.58%
2000-10-10	0	4.325	4.300	4.350	4.300	4.325	18,000	77,750	4.3194	1.059	1.053	1.065	1.053	1.059	73,488	1.0580	0.00%
2000-10-09	0	4.325	4.325	4.350	4.300	4.325	35,000	151,200	4.3200	1.059	1.059	1.065	1.053	1.059	142,893	1.0581	-1.14%
2000-10-05	0	4.375	4.375	4.425	4.375	4.400	56,000	245,500	4.3839	1.072	1.072	1.084	1.072	1.078	228,629	1.0738	0.00%
2000-10-04	0	4.375	4.375	4.425	4.375	4.400	21,920	95,910	4.3755	1.072	1.072	1.084	1.072	1.078	89,492	1.0717	-1.13%
2000-10-03	0	4.425	4.375	4.450	4.350	4.425	92,000	405,000	4.4022	1.084	1.072	1.090	1.065	1.084	375,605	1.0783	0.57%
2000-09-29	0	4.400	4.375	4.425	4.375	4.400	150,000	658,350	4.3890	1.078	1.072	1.084	1.072	1.078	612,400	1.0750	0.00%
2000-09-28	0	4.400	4.350	4.450	4.325	4.400	60,449	264,296	4.3722	1.078	1.065	1.090	1.059	1.078	246,793	1.0709	2.33%
2000-09-27	0	4.300	4.300	4.375	4.250	4.375	582,000	2,481,000	4.2629	1.053	1.053	1.072	1.041	1.072	2,376,110	1.0441	0.00%
2000-09-26	0	4.300	4.275	4.325	4.275	4.300	42,000	180,450	4.2964	1.053	1.047	1.059	1.047	1.053	171,472	1.0524	-1.71%
2000-09-25	0	4.375	4.300	4.375	4.300	4.500	280,000	1,217,000	4.3464	1.072	1.053	1.072	1.053	1.102	1,143,146	1.0646	2.34%
2000-09-22	0	4.275	4.275	4.325	4.225	4.325	222,000	953,150	4.2935	1.047	1.047	1.059	1.035	1.059	906,351	1.0516	0.00%
2000-09-21	0	4.275	4.275	4.300	4.275	4.450	150,000	647,800	4.3187	1.047	1.047	1.053	1.047	1.090	612,400	1.0578	-3.93%
2000-09-20	0	4.450	4.450	4.500	4.375	4.450	10,000	44,350	4.4350	1.090	1.090	1.102	1.072	1.090	40,827	1.0863	1.14%
2000-09-19	0	4.400	4.400	4.500	4.400	4.450	78,000	344,400	4.4154	1.078	1.078	1.102	1.078	1.090	318,448	1.0815	-2.76%
2000-09-18	0	4.525	4.450	4.525	4.450	4.525	128,000	571,800	4.4672	1.108	1.090	1.108	1.090	1.108	522,581	1.0942	-1.63%
2000-09-15	0	4.600	4.450	4.600	4.500	4.600	20,000	91,000	4.5500	1.127	1.090	1.127	1.102	1.127	81,653	1.1145	1.10%
2000-09-14	0	4.550	4.450	4.575	4.550	4.700	42,000	192,150	4.5750	1.114	1.090	1.121	1.114	1.151	171,472	1.1206	-0.55%
2000-09-12	0	4.575	4.575	4.675	4.575	4.675	50,000	232,200	4.6440	1.121	1.121	1.145	1.121	1.145	204,133	1.1375	-4.19%
2000-09-11	0	4.775	4.700	4.775	4.775	4.850	52,000	249,900	4.8058	1.170	1.151	1.170	1.170	1.188	212,299	1.1771	1.06%
2000-09-08	0	4.725	4.725	4.750	4.700	4.800	112,000	531,400	4.7446	1.157	1.157	1.163	1.151	1.176	457,258	1.1621	-2.58%
2000-09-07	0	4.850	4.800	4.875	4.850	4.925	31,000	151,400	4.8839	1.188	1.176	1.194	1.188	1.206	126,563	1.1962	-1.22%
2000-09-06	0	5.050	5.000	5.050	5.000	5.050	156,000	781,200	5.0077	1.203	1.191	1.203	1.191	1.203	655,055	1.1926	1.00%
2000-09-05	0	5.000	5.000	5.050	5.000	5.050	132,000	664,300	5.0326	1.191	1.191	1.203	1.191	1.203	554,278	1.1985	0.00%
2000-09-04	0	5.000	5.000	5.050	5.000	5.050	262,000	1,310,400	5.0015	1.191	1.191	1.203	1.191	1.203	1,100,157	1.1911	0.50%
2000-09-01	0	4.975	4.975	5.000	4.950	4.975	160,000	793,600	4.9600	1.185	1.185	1.191	1.179	1.185	671,852	1.1812	1.53%
2000-08-31	0	4.900	4.875	4.925	4.825	4.975	364,000	1,784,200	4.9016	1.167	1.161	1.173	1.149	1.185	1,528,463	1.1673	2.08%
2000-08-30	0	4.800	4.775	4.825	4.625	4.800	198,000	942,600	4.7606	1.143	1.137	1.149	1.101	1.143	831,417	1.1337	2.67%
2000-08-29	0	4.675	4.675	4.725	4.675	4.700	52,000	244,050	4.6933	1.113	1.113	1.125	1.113	1.119	218,352	1.1177	0.54%
2000-08-28	0	4.650	4.650	4.750	4.625	4.650	50,000	232,400	4.6480	1.107	1.107	1.131	1.101	1.107	209,954	1.1069	0.00%
2000-08-25	0	4.650	4.650	4.725	4.650	4.725	124,000	580,500	4.6815	1.107	1.107	1.125	1.107	1.125	520,685	1.1149	-1.59%
2000-08-24	0	4.725	4.725	4.750	4.700	4.750	118,000	557,600	4.7254	1.125	1.125	1.131	1.119	1.131	495,491	1.1253	-0.53%
2000-08-23	0	4.750	4.750	4.775	4.700	4.775	112,800	534,820	4.7413	1.131	1.131	1.137	1.119	1.137	473,655	1.1291	-1.04%
2000-08-22	0	4.800	4.750	4.800	4.700	4.800	234,580	1,110,318	4.7332	1.143	1.131	1.143	1.119	1.143	985,019	1.1272	2.13%
2000-08-21	0	4.700	4.700	4.725	4.700	4.725	64,000	302,100	4.7203	1.119	1.119	1.125	1.119	1.125	268,741	1.1241	0.53%
2000-08-18	0	4.675	4.650	4.700	4.650	4.675	100,000	465,900	4.6590	1.113	1.107	1.119	1.107	1.113	419,907	1.1095	0.54%
2000-08-17	0	4.650	4.650	4.675	4.625	4.750	194,320	905,490	4.6598	1.107	1.107	1.113	1.101	1.131	815,964	1.1097	-1.06%
2000-08-16	0	4.700	4.650	4.750	4.600	4.775	232,000	1,085,750	4.6800	1.119	1.107	1.131	1.095	1.137	974,185	1.1145	-1.05%
2000-08-15	0	4.750	4.750	4.800	4.700	4.800	344,000	1,638,950	4.7644	1.131	1.131	1.143	1.119	1.143	1,444,481	1.1346	1.06%
2000-08-14	0	4.700	4.675	4.700	4.650	4.750	112,000	525,950	4.6960	1.119	1.113	1.119	1.107	1.131	470,296	1.1183	1.62%
2000-08-11	0	4.625	4.625	4.650	4.600	4.625	38,000	175,250	4.6118	1.101	1.101	1.107	1.095	1.101	159,565	1.0983	0.00%
2000-08-10	0	4.625	4.625	4.650	4.600	4.675	24,000	110,800	4.6167	1.101	1.101	1.107	1.095	1.113	100,778	1.0994	0.54%
2000-08-09	0	4.600	4.600	4.625	4.500	4.600	46,000	210,600	4.5783	1.095	1.095	1.101	1.072	1.095	193,157	1.0903	0.00%
2000-08-08	0	4.600	4.575	4.625	4.575	4.625	196,000	901,950	4.6018	1.095	1.090	1.101	1.090	1.101	823,018	1.0959	0.00%
2000-08-07	0	4.600	4.500	4.600	4.500	4.600	252,000	1,141,600	4.5302	1.095	1.072	1.095	1.072	1.095	1,058,167	1.0788	2.79%
2000-08-04	0	4.475	4.475	4.500	4.450	4.500	36,000	160,900	4.4694	1.066	1.066	1.072	1.060	1.072	151,167	1.0644	1.13%
2000-08-03	0	4.425	4.425	4.500	4.425	4.450	78,000	346,050	4.4365	1.054	1.054	1.072	1.054	1.060	327,528	1.0566	-0.56%
2000-08-02	0	4.450	4.450	4.475	4.425	4.450	70,000	310,000	4.4286	1.060	1.060	1.066	1.054	1.060	293,935	1.0547	1.71%
2000-08-01	0	4.375	4.375	4.450	4.375	4.425	16,000	70,300	4.3938	1.042	1.042	1.060	1.042	1.054	67,185	1.0464	-0.57%
2000-07-31	0	4.400	4.350	4.400	4.350	4.400	34,000	148,200	4.3588	1.048	1.036	1.048	1.036	1.048	142,768	1.0380	0.00%
2000-07-28	0	4.400	4.400	4.450	4.400	4.450	60,000	265,000	4.4167	1.048	1.048	1.060	1.048	1.060	251,944	1.0518	-1.12%
2000-07-27	0	4.450	4.425	4.475	4.400	4.450	46,660	205,705	4.4086	1.060	1.054	1.066	1.048	1.060	195,929	1.0499	-1.11%
2000-07-26	0	4.500	4.475	4.500	4.450	4.500	158,000	709,100	4.4880	1.072	1.066	1.072	1.060	1.072	663,454	1.0688	0.00%
2000-07-25	0	4.500	4.400	4.500	4.500	4.500	60,000	270,000	4.5000	1.072	1.048	1.072	1.072	1.072	251,944	1.0717	0.00%
2000-07-24	0	4.500	4.450	4.500	4.400	4.500	172,000	771,050	4.4828	1.072	1.060	1.072	1.048	1.072	722,241	1.0676	1.12%
2000-07-21	0	4.450	4.425	4.450	4.350	4.525	364,000	1,622,600	4.4577	1.060	1.054	1.060	1.036	1.078	1,528,463	1.0616	2.89%
2000-07-20	0	4.325	4.275	4.325	4.250	4.325	82,000	352,950	4.3043	1.030	1.018	1.030	1.012	1.030	344,324	1.0251	0.58%
2000-07-19	0	4.300	4.250	4.300	4.250	4.300	32,000	136,500	4.2656	1.024	1.012	1.024	1.012	1.024	134,370	1.0158	0.00%
2000-07-18	0	4.300	4.250	4.300	4.300	4.300	10,000	43,000	4.3000	1.024	1.012	1.024	1.024	1.024	41,991	1.0240	-1.15%
2000-07-17	0	4.350	4.300	4.375	4.250	4.375	60,000	258,600	4.3100	1.036	1.024	1.042	1.012	1.042	251,944	1.0264	1.16%
2000-07-14	0	4.300	4.275	4.400	4.275	4.375	46,000	197,700	4.2978	1.024	1.018	1.048	1.018	1.042	193,157	1.0235	0.00%
2000-07-13	0	4.300	4.300	4.375	4.300	4.475	202,000	886,400	4.3881	1.024	1.024	1.042	1.024	1.066	848,213	1.0450	-4.44%
2000-07-12	0	4.500	4.450	4.500	4.400	4.525	332,000	1,487,800	4.4813	1.072	1.060	1.072	1.048	1.078	1,394,092	1.0672	2.27%
2000-07-11	0	4.400	4.325	4.400	4.250	4.400	242,000	1,046,300	4.3236	1.048	1.030	1.048	1.012	1.048	1,016,176	1.0296	5.39%
2000-07-10	0	4.175	4.175	4.275	4.100	4.250	392,000	1,641,250	4.1869	0.994	0.994	1.018	0.976	1.012	1,646,037	0.9971	1.83%
2000-07-07	0	4.100	4.075	4.100	4.100	4.125	110,000	451,350	4.1032	0.976	0.970	0.976	0.976	0.982	461,898	0.9772	0.61%
2000-07-06	0	4.075	4.075	4.100	4.050	4.100	116,000	472,300	4.0716	0.970	0.970	0.976	0.964	0.976	487,093	0.9696	-0.61%
2000-07-05	0	4.100	4.075	4.100	4.050	4.100	92,000	376,450	4.0918	0.976	0.970	0.976	0.964	0.976	386,315	0.9745	0.00%
2000-07-04	0	4.100	4.100	4.125	4.100	4.100	2,000	8,200	4.1000	0.976	0.976	0.982	0.976	0.976	8,398	0.9764	1.23%
2000-07-03	0	4.050	4.025	4.100	4.050	4.050	110,000	445,500	4.0500	0.964	0.959	0.976	0.964	0.964	461,898	0.9645	0.00%
2000-06-30	0	4.050	4.050	4.100	-	-	0	0	-	0.964	0.964	0.976	-	-	0	-	0.00%
2000-06-29	0	4.050	4.025	4.050	4.025	4.050	80,000	322,850	4.0356	0.964	0.959	0.964	0.959	0.964	335,926	0.9611	-0.61%
2000-06-28	0	4.075	4.050	4.075	4.050	4.100	306,000	1,241,500	4.0572	0.970	0.964	0.970	0.964	0.976	1,284,916	0.9662	0.62%
2000-06-27	0	4.050	4.025	4.050	4.050	4.050	102,000	413,100	4.0500	0.964	0.959	0.964	0.964	0.964	428,305	0.9645	0.00%
2000-06-26	0	4.050	4.025	4.050	4.050	4.050	191,720	773,880	4.0365	0.964	0.959	0.964	0.964	0.964	805,046	0.9613	0.00%
2000-06-23	0	4.050	3.975	4.050	4.000	4.050	60,000	241,200	4.0200	0.964	0.947	0.964	0.953	0.964	251,944	0.9574	0.00%
2000-06-22	0	4.050	4.025	4.100	4.050	4.100	56,000	227,300	4.0589	0.964	0.959	0.976	0.964	0.976	235,148	0.9666	-1.22%
2000-06-21	0	4.100	4.075	4.100	4.075	4.100	166,000	679,900	4.0958	0.976	0.970	0.976	0.970	0.976	697,046	0.9754	-0.61%
2000-06-20	0	4.125	4.100	4.150	4.125	4.175	64,000	265,700	4.1516	0.982	0.976	0.988	0.982	0.994	268,741	0.9887	-0.60%
2000-06-19	0	4.150	4.150	4.175	4.150	4.150	110,000	456,500	4.1500	0.988	0.988	0.994	0.988	0.988	461,898	0.9883	0.61%
2000-06-16	0	4.125	4.125	4.250	4.100	4.200	186,000	772,050	4.1508	0.982	0.982	1.012	0.976	1.000	781,028	0.9885	1.23%
2000-06-15	0	4.075	4.025	4.075	4.075	4.075	64,000	260,800	4.0750	0.970	0.959	0.970	0.970	0.970	268,741	0.9705	1.24%
2000-06-14	0	4.025	4.000	4.025	4.025	4.050	48,000	193,300	4.0271	0.959	0.953	0.959	0.959	0.964	201,556	0.9590	-0.62%
2000-06-13	0	4.050	4.000	4.050	4.000	4.100	122,000	489,100	4.0090	0.964	0.953	0.964	0.953	0.976	512,287	0.9547	-1.22%
2000-06-12	0	4.100	4.075	4.100	4.100	4.100	26,000	106,600	4.1000	0.976	0.970	0.976	0.976	0.976	109,176	0.9764	0.00%
2000-06-09	0	4.100	4.000	4.100	4.000	4.150	188,000	762,050	4.0535	0.976	0.953	0.976	0.953	0.988	789,426	0.9653	-1.20%
2000-06-08	0	4.150	4.075	4.150	4.075	4.175	126,000	521,450	4.1385	0.988	0.970	0.988	0.970	0.994	529,083	0.9856	1.84%
2000-06-07	0	4.075	4.000	4.075	4.000	4.075	92,000	372,150	4.0451	0.970	0.953	0.970	0.953	0.970	386,315	0.9633	0.62%
2000-06-05	0	4.050	4.000	4.050	4.000	4.050	100,000	400,500	4.0050	0.964	0.953	0.964	0.953	0.964	419,907	0.9538	1.25%
2000-06-02	0	4.000	3.925	4.000	3.900	4.000	76,000	299,550	3.9414	0.953	0.935	0.953	0.929	0.953	319,130	0.9386	2.56%
2000-06-01	0	3.900	3.875	3.900	3.900	3.900	40,000	156,000	3.9000	0.929	0.923	0.929	0.929	0.929	167,963	0.9288	0.00%
2000-05-31	0	3.900	3.850	3.900	3.900	3.900	179,000	697,950	3.8992	0.929	0.917	0.929	0.929	0.929	751,634	0.9286	0.00%
2000-05-30	0	3.900	3.775	3.925	3.900	3.900	10,000	39,000	3.9000	0.929	0.899	0.935	0.929	0.929	41,991	0.9288	-0.64%
2000-05-29	0	3.925	3.900	3.925	3.775	3.925	16,000	62,000	3.8750	0.935	0.929	0.935	0.899	0.935	67,185	0.9228	1.29%
2000-05-26	0	3.875	3.800	3.875	3.800	3.875	74,000	283,750	3.8345	0.923	0.905	0.923	0.905	0.923	310,731	0.9132	-0.64%
2000-05-25	0	3.900	3.850	3.925	3.850	3.950	110,000	429,500	3.9045	0.929	0.917	0.935	0.917	0.941	461,898	0.9299	-1.27%
2000-05-24	0	3.950	3.900	3.950	3.900	4.000	250,000	988,350	3.9534	0.941	0.929	0.941	0.929	0.953	1,049,768	0.9415	-3.66%
2000-05-23	0	4.100	4.000	4.100	4.000	4.100	68,000	274,900	4.0426	0.976	0.953	0.976	0.953	0.976	285,537	0.9627	0.00%
2000-05-22	0	4.100	4.000	4.100	4.000	4.100	90,000	363,000	4.0333	0.976	0.953	0.976	0.953	0.976	377,917	0.9605	-1.20%
2000-05-19	0	4.150	4.100	4.150	4.100	4.150	130,000	536,000	4.1231	0.988	0.976	0.988	0.976	0.988	545,880	0.9819	0.00%
2000-05-18	0	4.150	4.100	4.150	4.100	4.275	274,000	1,133,200	4.1358	0.988	0.976	0.988	0.976	1.018	1,150,546	0.9849	-2.92%
2000-05-17	0	4.275	4.200	4.275	4.200	4.275	14,000	59,550	4.2536	1.018	1.000	1.018	1.000	1.018	58,787	1.0130	0.00%
2000-05-16	0	4.275	4.200	4.275	4.250	4.275	40,000	170,650	4.2663	1.018	1.000	1.018	1.012	1.018	167,963	1.0160	1.18%
2000-05-15	0	4.225	4.150	4.275	4.200	4.275	152,000	648,050	4.2635	1.006	0.988	1.018	1.000	1.018	638,259	1.0153	-1.17%
2000-05-12	0	4.275	4.200	4.275	4.125	4.350	343,000	1,451,950	4.2331	1.018	1.000	1.018	0.982	1.036	1,440,282	1.0081	-1.72%
2000-05-10	0	4.350	4.225	4.350	4.350	4.350	10,000	43,500	4.3500	1.036	1.006	1.036	1.036	1.036	41,991	1.0359	0.00%
2000-05-09	0	4.350	4.275	4.350	4.275	4.350	22,000	94,950	4.3159	1.036	1.018	1.036	1.018	1.036	92,380	1.0278	0.00%
2000-05-08	0	4.350	4.300	4.350	4.300	4.350	34,000	147,700	4.3441	1.036	1.024	1.036	1.024	1.036	142,768	1.0345	-0.57%
2000-05-05	0	4.375	4.350	4.400	4.350	4.400	34,000	148,850	4.3779	1.042	1.036	1.048	1.036	1.048	142,768	1.0426	-0.57%
2000-05-04	0	4.400	4.300	4.400	4.400	4.400	14,000	61,600	4.4000	1.048	1.024	1.048	1.048	1.048	58,787	1.0479	0.00%
2000-05-03	0	4.400	4.400	4.450	4.300	4.400	32,000	140,300	4.3844	1.048	1.048	1.060	1.024	1.048	134,370	1.0441	0.00%
2000-05-02	0	4.400	4.400	4.550	4.400	4.600	74,000	333,000	4.5000	1.048	1.048	1.084	1.048	1.095	310,731	1.0717	-4.35%
2000-04-28	0	4.600	4.600	4.650	4.500	4.600	30,000	137,600	4.5867	1.095	1.095	1.107	1.072	1.095	125,972	1.0923	4.55%
2000-04-27	0	4.400	4.350	4.500	4.400	4.400	20,000	88,000	4.4000	1.048	1.036	1.072	1.048	1.048	83,981	1.0479	0.00%
2000-04-26	0	4.400	4.400	-	4.400	4.400	4,000	17,600	4.4000	1.048	1.048	-	1.048	1.048	16,796	1.0479	-2.22%
2000-04-25	0	4.500	4.375	4.600	4.450	4.500	14,000	62,500	4.4643	1.072	1.042	1.095	1.060	1.072	58,787	1.0632	0.00%
2000-04-20	0	4.500	4.450	4.550	4.300	4.500	54,000	237,600	4.4000	1.072	1.060	1.084	1.024	1.072	226,750	1.0479	1.12%
2000-04-19	0	4.450	4.400	4.500	4.400	4.450	12,000	53,000	4.4167	1.060	1.048	1.072	1.048	1.060	50,389	1.0518	1.14%
2000-04-18	0	4.400	4.250	4.400	4.300	4.400	40,000	173,600	4.3400	1.048	1.012	1.048	1.024	1.048	167,963	1.0336	1.73%
2000-04-17	0	4.325	4.275	4.350	4.250	4.350	178,800	769,140	4.3017	1.030	1.018	1.036	1.012	1.036	750,794	1.0244	-3.35%
2000-04-14	0	4.475	4.475	4.500	4.375	4.475	92,000	405,200	4.4043	1.066	1.066	1.072	1.042	1.066	386,315	1.0489	-0.56%
2000-04-13	0	4.500	4.400	4.500	4.400	4.550	20,000	89,900	4.4950	1.072	1.048	1.072	1.048	1.084	83,981	1.0705	0.78%
2000-04-12	0	4.675	4.675	4.750	4.625	4.700	55,600	259,650	4.6700	1.063	1.063	1.080	1.052	1.069	244,449	1.0622	1.08%
2000-04-11	0	4.625	4.550	4.625	4.625	4.625	2,000	9,250	4.6250	1.052	1.035	1.052	1.052	1.052	8,793	1.0520	0.00%
2000-04-10	0	4.625	4.600	4.650	4.625	4.650	72,000	333,800	4.6361	1.052	1.046	1.058	1.052	1.058	316,553	1.0545	-0.54%
2000-04-07	0	4.650	4.600	4.700	4.600	4.700	17,160	79,962	4.6598	1.058	1.046	1.069	1.046	1.069	75,445	1.0599	1.09%
2000-04-06	0	4.600	4.575	4.650	4.600	4.650	32,000	147,300	4.6031	1.046	1.041	1.058	1.046	1.058	140,690	1.0470	0.00%
2000-04-05	0	4.600	4.550	4.600	4.550	4.650	133,200	613,820	4.6083	1.046	1.035	1.046	1.035	1.058	585,623	1.0481	-1.08%
2000-04-03	0	4.650	4.625	4.650	4.625	4.650	30,480	141,160	4.6312	1.058	1.052	1.058	1.052	1.058	134,007	1.0534	0.00%
2000-03-31	0	4.650	4.650	4.675	4.650	4.675	46,000	214,150	4.6554	1.058	1.058	1.063	1.058	1.063	202,242	1.0589	0.00%
2000-03-30	0	4.650	4.625	4.650	4.650	4.700	30,000	140,000	4.6667	1.058	1.052	1.058	1.058	1.069	131,897	1.0614	0.00%
2000-03-29	0	4.650	4.600	4.650	4.600	4.650	92,000	423,900	4.6076	1.058	1.046	1.058	1.046	1.058	404,484	1.0480	0.00%
2000-03-28	0	4.650	4.625	4.650	4.625	4.650	56,000	260,150	4.6455	1.058	1.052	1.058	1.052	1.058	246,208	1.0566	0.54%
2000-03-27	0	4.625	4.625	4.650	4.525	4.675	156,800	723,600	4.6148	1.052	1.052	1.058	1.029	1.063	689,382	1.0496	1.65%
2000-03-24	0	4.550	4.500	4.550	4.450	4.550	116,000	521,350	4.4944	1.035	1.024	1.035	1.012	1.035	510,002	1.0223	2.82%
2000-03-23	0	4.425	4.425	4.475	4.425	4.425	55,320	244,626	4.4220	1.006	1.006	1.018	1.006	1.006	243,218	1.0058	0.00%
2000-03-22	0	4.425	4.425	4.450	4.400	4.425	72,000	318,350	4.4215	1.006	1.006	1.012	1.001	1.006	316,553	1.0057	0.57%
2000-03-21	0	4.400	4.400	4.425	4.400	4.425	19,000	83,550	4.3974	1.001	1.001	1.006	1.001	1.006	83,535	1.0002	0.00%
2000-03-20	0	4.400	4.375	4.450	4.400	4.425	564,000	2,492,050	4.4185	1.001	0.995	1.012	1.001	1.006	2,479,663	1.0050	-1.12%
2000-03-17	0	4.450	4.425	4.450	4.425	4.475	228,000	1,012,750	4.4419	1.012	1.006	1.012	1.006	1.018	1,002,417	1.0103	1.71%
2000-03-16	0	4.375	4.350	4.400	4.350	4.450	136,000	596,700	4.3875	0.995	0.989	1.001	0.989	1.012	597,933	0.9979	-0.57%
2000-03-15	0	4.400	4.375	4.400	4.400	4.475	304,000	1,340,700	4.4102	1.001	0.995	1.001	1.001	1.018	1,336,556	1.0031	0.00%
2000-03-14	0	4.400	4.400	4.450	4.300	4.450	78,000	340,450	4.3647	1.001	1.001	1.012	0.978	1.012	342,932	0.9928	1.15%
2000-03-13	0	4.350	4.275	4.350	4.275	4.400	156,000	675,250	4.3285	0.989	0.972	0.989	0.972	1.001	685,864	0.9845	0.00%
2000-03-10	0	4.350	4.300	4.350	4.350	4.375	130,000	566,750	4.3596	0.989	0.978	0.989	0.989	0.995	571,554	0.9916	1.16%
2000-03-09	0	4.300	4.300	4.400	4.300	4.400	142,000	616,850	4.3440	0.978	0.978	1.001	0.978	1.001	624,312	0.9880	-1.15%
2000-03-08	0	4.350	4.325	4.375	4.325	4.375	138,000	599,600	4.3449	0.989	0.984	0.995	0.984	0.995	606,726	0.9883	0.58%
2000-03-07	0	4.325	4.300	4.400	4.300	4.350	110,000	476,250	4.3295	0.984	0.978	1.001	0.978	0.989	483,622	0.9848	0.58%
2000-03-06	0	4.300	4.250	4.325	4.300	4.375	138,800	597,930	4.3079	0.978	0.967	0.984	0.978	0.995	610,243	0.9798	0.00%
2000-03-03	0	4.300	4.250	4.325	4.250	4.400	96,656	415,627	4.3001	0.978	0.967	0.984	0.967	1.001	424,955	0.9781	0.00%
2000-03-02	0	4.300	4.150	4.300	4.250	4.325	94,580	405,270	4.2849	0.978	0.944	0.978	0.967	0.984	415,827	0.9746	-2.27%
2000-03-01	0	4.400	4.325	4.400	4.325	4.400	30,000	131,550	4.3850	1.001	0.984	1.001	0.984	1.001	131,897	0.9974	0.57%
2000-02-29	0	4.375	4.350	4.425	4.350	4.400	106,000	463,800	4.3755	0.995	0.989	1.006	0.989	1.001	466,036	0.9952	0.00%
2000-02-28	0	4.375	4.300	4.400	4.200	4.500	160,000	694,350	4.3397	0.995	0.978	1.001	0.955	1.024	703,451	0.9871	-2.78%
2000-02-25	0	4.500	4.500	4.625	4.400	4.700	144,000	650,000	4.5139	1.024	1.024	1.052	1.001	1.069	633,106	1.0267	-2.70%
2000-02-24	0	4.625	4.600	4.700	4.625	4.675	82,000	381,150	4.6482	1.052	1.046	1.069	1.052	1.063	360,518	1.0572	-1.07%
2000-02-23	0	4.675	4.625	4.675	4.650	4.700	144,000	674,300	4.6826	1.063	1.052	1.063	1.058	1.069	633,106	1.0651	-0.53%
2000-02-22	0	4.700	4.600	4.700	4.600	4.700	60,000	277,750	4.6292	1.069	1.046	1.069	1.046	1.069	263,794	1.0529	-0.53%
2000-02-21	0	4.725	4.700	4.900	4.700	4.725	30,000	140,250	4.6750	1.075	1.069	1.115	1.069	1.075	131,897	1.0633	-1.56%
2000-02-18	0	4.800	4.750	4.900	4.800	4.800	88,000	422,400	4.8000	1.092	1.080	1.115	1.092	1.092	386,898	1.0918	0.00%
2000-02-17	0	4.800	4.700	4.800	4.700	4.800	62,000	295,250	4.7621	1.092	1.069	1.092	1.069	1.092	272,587	1.0831	-0.52%
2000-02-16	0	4.825	4.825	4.900	4.700	4.900	92,000	443,250	4.8179	1.097	1.097	1.115	1.069	1.115	404,484	1.0958	2.66%
2000-02-15	0	4.700	4.650	4.725	4.650	4.725	36,000	169,350	4.7042	1.069	1.058	1.075	1.058	1.075	158,276	1.0700	-0.53%
2000-02-14	0	4.725	4.700	4.750	4.625	4.725	62,000	291,400	4.7000	1.075	1.069	1.080	1.052	1.075	272,587	1.0690	0.00%
2000-02-11	0	4.725	4.725	4.750	4.725	4.750	72,000	341,350	4.7410	1.075	1.075	1.080	1.075	1.080	316,553	1.0783	-0.53%
2000-02-10	0	4.750	4.750	4.875	4.750	4.850	98,000	469,000	4.7857	1.080	1.080	1.109	1.080	1.103	430,863	1.0885	-1.04%
2000-02-09	0	4.800	4.775	4.800	4.750	4.875	110,000	524,950	4.7723	1.092	1.086	1.092	1.080	1.109	483,622	1.0855	-1.54%
2000-02-08	0	4.875	4.875	4.950	4.875	4.900	24,000	117,500	4.8958	1.109	1.109	1.126	1.109	1.115	105,518	1.1136	-1.02%
2000-02-03	0	4.925	4.875	4.925	4.850	4.925	30,000	146,150	4.8717	1.120	1.109	1.120	1.103	1.120	131,897	1.1081	0.51%
2000-02-02	0	4.900	4.875	4.900	4.900	4.900	66,000	323,400	4.9000	1.115	1.109	1.115	1.115	1.115	290,173	1.1145	0.51%
2000-02-01	0	4.875	4.850	4.900	4.850	4.900	64,000	311,850	4.8727	1.109	1.103	1.115	1.103	1.115	281,380	1.1083	-0.51%
2000-01-31	0	4.900	4.775	-	4.800	4.900	14,000	68,250	4.8750	1.115	1.086	-	1.092	1.115	61,552	1.1088	-1.01%
2000-01-28	0	4.950	4.900	4.950	4.850	4.950	20,000	98,700	4.9350	1.126	1.115	1.126	1.103	1.126	87,931	1.1225	0.00%
2000-01-27	0	4.950	4.850	5.000	4.800	5.050	16,000	78,300	4.8938	1.126	1.103	1.137	1.092	1.149	70,345	1.1131	0.00%
2000-01-26	0	4.950	4.900	4.950	4.800	4.950	30,000	146,700	4.8900	1.126	1.115	1.126	1.092	1.126	131,897	1.1122	3.12%
2000-01-25	0	4.800	4.750	4.800	4.700	4.800	56,000	265,200	4.7357	1.092	1.080	1.092	1.069	1.092	246,208	1.0771	0.00%
2000-01-24	0	4.800	4.800	4.900	4.800	4.800	4,000	19,200	4.8000	1.092	1.092	1.115	1.092	1.092	17,586	1.0918	-2.04%
2000-01-21	0	4.900	4.750	4.900	4.775	4.900	20,000	95,750	4.7875	1.115	1.080	1.115	1.086	1.115	87,931	1.0889	0.00%
2000-01-20	0	4.900	4.850	4.950	4.850	4.900	32,000	155,750	4.8672	1.115	1.103	1.126	1.103	1.115	140,690	1.1070	0.00%
2000-01-19	0	4.900	-	4.900	4.900	4.900	10,000	49,000	4.9000	1.115	-	1.115	1.115	1.115	43,966	1.1145	0.00%
2000-01-18	0	4.900	4.900	-	4.900	4.900	10,000	49,000	4.9000	1.115	1.115	-	1.115	1.115	43,966	1.1145	0.00%
2000-01-17	0	4.900	4.900	-	4.900	4.900	8,000	39,200	4.9000	1.115	1.115	-	1.115	1.115	35,173	1.1145	0.00%
2000-01-14	0	4.900	4.900	4.950	4.900	4.900	18,000	88,200	4.9000	1.115	1.115	1.126	1.115	1.115	79,138	1.1145	-1.01%
2000-01-13	0	4.950	4.850	-	-	-	0	0	-	1.126	1.103	-	-	-	0	-	0.00%
2000-01-12	0	4.950	4.925	5.100	4.850	5.000	52,000	258,700	4.9750	1.126	1.120	1.160	1.103	1.137	228,621	1.1316	0.00%
2000-01-11	0	4.950	4.925	5.050	4.950	4.950	10,000	49,500	4.9500	1.126	1.120	1.149	1.126	1.126	43,966	1.1259	-0.50%
2000-01-10	0	4.975	4.975	5.000	4.975	5.050	118,000	590,900	5.0076	1.132	1.132	1.137	1.132	1.149	518,795	1.1390	1.02%
2000-01-07	0	4.925	4.925	-	4.850	4.900	60,000	292,600	4.8767	1.120	1.120	-	1.103	1.115	263,794	1.1092	0.51%
2000-01-06	0	4.900	4.800	4.900	4.800	4.950	46,000	223,700	4.8630	1.115	1.092	1.115	1.092	1.126	202,242	1.1061	-2.00%
2000-01-05	0	5.000	4.825	5.150	4.800	5.000	174,000	853,100	4.9029	1.137	1.097	1.171	1.092	1.137	765,003	1.1152	-1.96%
2000-01-04	0	5.100	5.100	5.200	5.100	5.200	60,000	310,900	5.1817	1.160	1.160	1.183	1.160	1.183	263,794	1.1786	-0.97%
2000-01-03	0	5.150	5.150	5.200	5.150	5.200	186,000	958,400	5.1527	1.171	1.171	1.183	1.171	1.183	817,761	1.1720	0.00%
1999-12-30	0	5.150	5.150	5.200	5.150	5.200	110,000	570,500	5.1864	1.171	1.171	1.183	1.171	1.183	483,622	1.1796	-0.96%
1999-12-29	0	5.200	5.150	5.250	5.200	5.300	56,000	293,200	5.2357	1.183	1.171	1.194	1.183	1.205	246,208	1.1909	-1.89%
1999-12-28	0	5.300	5.200	5.300	5.150	5.300	58,000	302,400	5.2138	1.205	1.183	1.205	1.171	1.205	255,001	1.1859	0.00%
1999-12-24	0	5.300	5.250	5.300	5.150	5.300	40,000	209,200	5.2300	1.205	1.194	1.205	1.171	1.205	175,863	1.1896	0.95%
1999-12-23	0	5.250	5.150	5.250	5.250	5.250	4,000	21,000	5.2500	1.194	1.171	1.194	1.194	1.194	17,586	1.1941	0.00%
1999-12-22	0	5.250	5.250	5.300	5.150	5.250	84,000	435,800	5.1881	1.194	1.194	1.205	1.171	1.194	369,312	1.1800	0.00%
1999-12-21	0	5.250	5.200	5.300	5.200	5.300	108,000	566,600	5.2463	1.194	1.183	1.205	1.183	1.205	474,829	1.1933	-0.94%
1999-12-20	0	5.300	5.250	5.350	5.300	5.300	102,000	540,600	5.3000	1.205	1.194	1.217	1.205	1.205	448,450	1.2055	0.00%
1999-12-17	0	5.300	5.200	5.300	5.300	5.350	12,000	63,700	5.3083	1.205	1.183	1.205	1.205	1.217	52,759	1.2074	1.92%
1999-12-16	0	5.200	5.200	5.250	5.200	5.200	6,000	31,200	5.2000	1.183	1.183	1.194	1.183	1.183	26,379	1.1827	-0.95%
1999-12-15	0	5.250	5.150	5.400	5.250	5.250	10,000	52,500	5.2500	1.194	1.171	1.228	1.194	1.194	43,966	1.1941	-0.94%
1999-12-14	0	5.300	5.300	5.400	5.250	5.400	50,000	268,800	5.3760	1.205	1.205	1.228	1.194	1.228	219,828	1.2228	-1.85%
1999-12-13	0	5.400	5.400	5.500	5.300	5.500	114,000	624,000	5.4737	1.228	1.228	1.251	1.205	1.251	501,209	1.2450	0.00%
1999-12-10	0	5.400	5.400	5.450	5.400	5.600	332,000	1,803,600	5.4325	1.228	1.228	1.240	1.228	1.274	1,459,660	1.2356	0.93%
1999-12-09	0	5.350	5.300	5.400	5.300	5.400	166,000	881,300	5.3090	1.217	1.205	1.228	1.205	1.228	729,830	1.2075	1.90%
1999-12-08	0	5.250	5.250	5.350	5.250	5.250	47,000	246,850	5.2521	1.194	1.194	1.217	1.194	1.194	206,639	1.1946	-2.78%
1999-12-07	0	5.400	5.250	5.400	5.250	5.400	14,000	74,300	5.3071	1.228	1.194	1.228	1.194	1.228	61,552	1.2071	0.00%
1999-12-06	0	5.400	5.300	5.450	5.200	5.400	166,000	883,600	5.3229	1.228	1.205	1.240	1.183	1.228	729,830	1.2107	6.93%
1999-12-03	0	5.050	5.050	5.150	5.000	5.100	199,660	1,007,536	5.0463	1.149	1.149	1.171	1.137	1.160	877,818	1.1478	1.00%
1999-12-02	0	5.000	5.000	5.050	5.000	5.050	62,000	310,300	5.0048	1.137	1.137	1.149	1.137	1.149	272,587	1.1384	0.50%
1999-12-01	0	4.975	4.900	4.975	4.875	5.000	44,800	218,740	4.8826	1.132	1.115	1.132	1.109	1.137	196,966	1.1105	2.05%
1999-11-30	0	4.875	4.850	5.050	4.875	4.950	20,000	98,100	4.9050	1.109	1.103	1.149	1.109	1.126	87,931	1.1156	-1.52%
1999-11-29	0	4.950	4.925	5.050	4.950	5.000	68,000	337,100	4.9574	1.126	1.120	1.149	1.126	1.137	298,967	1.1276	-1.00%
1999-11-26	0	5.000	4.950	5.000	4.975	5.000	8,000	39,850	4.9813	1.137	1.126	1.137	1.132	1.137	35,173	1.1330	0.00%
1999-11-25	0	5.000	4.900	5.000	4.900	5.000	48,000	237,000	4.9375	1.137	1.115	1.137	1.115	1.137	211,035	1.1230	0.00%
1999-11-24	0	5.000	4.950	5.000	5.050	5.050	8,000	40,400	5.0500	1.137	1.126	1.137	1.149	1.149	35,173	1.1486	1.52%
1999-11-23	0	4.925	4.925	5.050	4.925	5.000	32,000	158,350	4.9484	1.120	1.120	1.149	1.120	1.137	140,690	1.1255	-1.50%
1999-11-22	0	5.000	4.925	5.000	5.000	5.050	46,000	230,300	5.0065	1.137	1.120	1.137	1.137	1.149	202,242	1.1387	0.00%
1999-11-19	0	5.000	4.975	5.100	5.000	5.050	27,280	137,272	5.0320	1.137	1.132	1.160	1.137	1.149	119,938	1.1445	0.00%
1999-11-18	0	5.000	4.950	5.050	-	-	0	0	-	1.137	1.126	1.149	-	-	0	-	0.00%
1999-11-17	0	5.000	4.975	5.000	5.000	5.000	30,800	153,880	4.9961	1.137	1.132	1.137	1.137	1.137	135,414	1.1364	0.50%
1999-11-16	0	4.975	4.975	5.050	4.950	5.000	194,000	964,600	4.9722	1.132	1.132	1.149	1.126	1.137	852,934	1.1309	-0.50%
1999-11-15	0	5.000	4.925	5.000	4.950	5.000	48,580	241,784	4.9770	1.137	1.120	1.137	1.126	1.137	213,585	1.1320	0.00%
1999-11-12	0	5.000	4.950	5.000	4.900	5.000	27,280	135,212	4.9565	1.137	1.126	1.137	1.115	1.137	119,938	1.1273	0.00%
1999-11-11	0	5.000	4.975	5.000	5.000	5.000	41,240	206,076	4.9970	1.137	1.132	1.137	1.137	1.137	181,314	1.1366	-0.99%
1999-11-10	0	5.050	5.050	5.100	5.000	5.050	14,000	70,400	5.0286	1.149	1.149	1.160	1.137	1.149	61,552	1.1437	0.00%
1999-11-09	0	5.050	5.000	5.100	5.050	5.050	10,000	50,500	5.0500	1.149	1.137	1.160	1.149	1.149	43,966	1.1486	-0.98%
1999-11-08	0	5.100	5.050	5.200	5.100	5.100	4,000	20,400	5.1000	1.160	1.149	1.183	1.160	1.160	17,586	1.1600	0.00%
1999-11-05	0	5.100	5.000	5.150	-	-	0	0	-	1.160	1.137	1.171	-	-	0	-	0.00%
1999-11-04	0	5.100	5.050	5.150	5.050	5.100	10,000	50,800	5.0800	1.160	1.149	1.171	1.149	1.160	43,966	1.1554	0.99%
1999-11-03	0	5.050	4.975	5.050	-	-	0	0	-	1.149	1.132	1.149	-	-	0	-	0.00%
1999-11-02	0	5.050	5.000	5.100	5.000	5.050	42,000	212,000	5.0476	1.149	1.137	1.160	1.137	1.149	184,656	1.1481	1.00%
1999-11-01	0	5.000	4.975	5.100	5.000	5.000	18,000	90,000	5.0000	1.137	1.132	1.160	1.137	1.137	79,138	1.1373	0.00%
1999-10-29	0	5.000	5.000	5.050	4.975	5.000	67,000	334,800	4.9970	1.137	1.137	1.149	1.132	1.137	294,570	1.1366	0.00%
1999-10-28	0	5.000	4.950	5.000	5.000	5.000	34,000	170,000	5.0000	1.137	1.126	1.137	1.137	1.137	149,483	1.1373	0.00%
1999-10-27	0	5.000	4.975	5.000	5.000	5.000	8,000	40,000	5.0000	1.137	1.132	1.137	1.137	1.137	35,173	1.1373	0.00%
1999-10-26	0	5.000	4.950	5.000	5.000	5.000	20,000	100,000	5.0000	1.137	1.126	1.137	1.137	1.137	87,931	1.1373	-0.99%
1999-10-25	0	5.050	5.050	5.100	5.050	5.100	91,000	456,400	5.0154	1.149	1.149	1.160	1.149	1.160	400,088	1.1408	1.00%
1999-10-22	0	5.000	4.950	5.000	4.950	5.000	108,000	538,300	4.9843	1.137	1.126	1.137	1.126	1.137	474,829	1.1337	0.00%
1999-10-21	0	5.000	4.925	5.000	4.975	5.000	24,000	119,600	4.9833	1.137	1.120	1.137	1.132	1.137	105,518	1.1335	0.00%
1999-10-20	0	5.000	4.950	5.000	5.000	5.100	40,000	201,500	5.0375	1.137	1.126	1.137	1.137	1.160	175,863	1.1458	0.50%
1999-10-19	0	4.975	4.850	4.975	4.900	5.000	22,000	108,900	4.9500	1.132	1.103	1.132	1.115	1.137	96,724	1.1259	-0.50%
1999-10-15	0	5.000	4.800	5.000	4.900	5.000	50,000	246,300	4.9260	1.137	1.092	1.137	1.115	1.137	219,828	1.1204	0.00%
1999-10-14	0	5.000	5.000	5.100	4.950	5.000	20,000	99,700	4.9850	1.137	1.137	1.160	1.126	1.137	87,931	1.1338	0.00%
1999-10-13	0	5.000	4.950	5.000	4.950	5.050	76,000	380,500	5.0066	1.137	1.126	1.137	1.126	1.149	334,139	1.1387	0.00%
1999-10-12	0	5.000	5.000	5.200	5.000	5.000	50,000	250,000	5.0000	1.137	1.137	1.183	1.137	1.137	219,828	1.1373	-3.85%
1999-10-11	0	5.200	5.150	5.200	5.150	5.250	60,000	310,100	5.1683	1.183	1.171	1.183	1.171	1.194	263,794	1.1755	0.97%
1999-10-08	0	5.150	5.150	5.200	5.150	5.200	22,000	113,600	5.1636	1.171	1.171	1.183	1.171	1.183	96,724	1.1745	-0.96%
1999-10-07	0	5.200	5.200	5.250	5.150	5.300	59,000	307,350	5.2093	1.183	1.183	1.194	1.171	1.205	259,397	1.1849	-0.95%
1999-10-06	0	5.250	5.200	5.300	5.250	5.350	56,000	296,300	5.2911	1.194	1.183	1.205	1.194	1.217	246,208	1.2035	0.96%
1999-10-05	0	5.200	5.150	5.300	5.200	5.200	16,000	83,200	5.2000	1.183	1.171	1.205	1.183	1.183	70,345	1.1827	0.97%
1999-10-04	0	5.150	5.150	5.300	5.150	5.300	206,000	1,086,200	5.2728	1.171	1.171	1.205	1.171	1.205	905,693	1.1993	-0.96%
1999-09-30	0	5.200	5.200	5.250	5.200	5.250	24,000	124,900	5.2042	1.183	1.183	1.194	1.183	1.194	105,518	1.1837	0.00%
1999-09-29	0	5.200	5.150	5.200	5.200	5.200	4,000	20,800	5.2000	1.183	1.171	1.183	1.183	1.183	17,586	1.1827	0.00%
1999-09-28	0	5.200	5.200	5.300	5.200	5.300	10,640	55,800	5.2444	1.183	1.183	1.205	1.183	1.205	46,779	1.1928	0.00%
1999-09-27	0	5.200	5.150	5.250	5.150	5.250	42,000	218,600	5.2048	1.183	1.171	1.194	1.171	1.194	184,656	1.1838	-1.89%
1999-09-24	0	5.300	5.200	5.300	5.200	5.300	86,000	452,200	5.2581	1.205	1.183	1.205	1.183	1.205	378,105	1.1960	0.00%
1999-09-23	0	5.300	5.300	5.400	5.300	5.400	6,000	32,000	5.3333	1.205	1.205	1.228	1.205	1.228	26,379	1.2131	-1.85%
1999-09-22	0	5.400	5.300	5.400	-	-	60,000	321,000	5.3500	1.228	1.205	1.228	-	-	263,794	1.2169	-0.92%
1999-09-21	0	5.450	5.300	5.450	5.250	5.450	42,000	224,100	5.3357	1.240	1.205	1.240	1.194	1.240	184,656	1.2136	1.87%
1999-09-20	0	5.350	5.300	5.350	5.350	5.350	14,400	76,940	5.3431	1.217	1.205	1.217	1.217	1.217	63,311	1.2153	0.00%
1999-09-17	0	5.350	5.300	5.450	5.350	5.350	30,000	160,500	5.3500	1.217	1.205	1.240	1.217	1.217	131,897	1.2169	0.00%
1999-09-15	0	5.350	5.350	5.450	5.350	5.350	86,000	460,100	5.3500	1.217	1.217	1.240	1.217	1.217	378,105	1.2169	-1.83%
1999-09-14	0	5.450	5.450	5.500	5.400	5.450	32,000	172,900	5.4031	1.240	1.240	1.251	1.228	1.240	140,690	1.2289	0.00%
1999-09-13	0	5.450	5.400	5.500	5.450	5.450	48,000	261,600	5.4500	1.240	1.228	1.251	1.240	1.240	211,035	1.2396	0.00%
1999-09-10	0	5.450	5.450	5.500	5.450	5.500	16,000	87,300	5.4563	1.240	1.240	1.251	1.240	1.251	70,345	1.2410	-0.91%
1999-09-09	0	5.500	5.450	5.500	5.400	5.500	164,000	889,300	5.4226	1.251	1.240	1.251	1.228	1.251	721,037	1.2334	2.80%
1999-09-08	0	5.350	5.300	5.500	5.300	5.400	32,000	171,000	5.3438	1.217	1.205	1.251	1.205	1.228	140,690	1.2154	-0.93%
1999-09-07	0	5.400	5.400	5.450	5.350	5.350	12,000	64,200	5.3500	1.228	1.228	1.240	1.217	1.217	52,759	1.2169	0.00%
1999-09-06	0	5.400	5.400	5.500	5.400	5.450	68,000	368,100	5.4132	1.228	1.228	1.251	1.228	1.240	298,967	1.2312	1.89%
1999-09-03	0	5.300	5.300	5.350	5.250	5.350	8,000	42,400	5.3000	1.205	1.205	1.217	1.194	1.217	35,173	1.2055	-0.93%
1999-09-02	0	5.350	5.250	5.350	5.300	5.350	66,000	352,600	5.3424	1.217	1.194	1.217	1.205	1.217	290,173	1.2151	-1.11%
1999-09-01	0	5.550	5.550	5.650	5.500	5.700	88,000	490,800	5.5773	1.231	1.231	1.253	1.219	1.264	396,910	1.2366	0.00%
1999-08-31	0	5.550	5.500	5.600	5.550	5.600	18,000	100,300	5.5722	1.231	1.219	1.242	1.231	1.242	81,186	1.2354	-1.77%
1999-08-30	0	5.650	5.500	5.700	5.600	5.650	92,000	515,700	5.6054	1.253	1.219	1.264	1.242	1.253	414,951	1.2428	3.67%
1999-08-27	0	5.450	5.400	5.500	5.450	5.500	208,000	1,136,300	5.4630	1.208	1.197	1.219	1.208	1.219	938,151	1.2112	0.00%
1999-08-26	0	5.450	5.450	5.550	5.450	5.550	42,000	231,400	5.5095	1.208	1.208	1.231	1.208	1.231	189,434	1.2215	0.00%
1999-08-25	0	5.450	5.400	5.500	5.450	5.500	64,000	350,700	5.4797	1.208	1.197	1.219	1.208	1.219	288,662	1.2149	-2.68%
1999-08-24	0	5.600	5.600	5.650	5.500	5.600	21,200	118,040	5.5679	1.242	1.242	1.253	1.219	1.242	95,619	1.2345	0.00%
1999-08-23	0	5.600	5.600	5.700	-	-	0	0	-	1.242	1.242	1.264	-	-	0	-	0.00%
1999-08-20	0	5.600	5.600	5.700	5.600	5.700	38,000	214,600	5.6474	1.242	1.242	1.264	1.242	1.264	171,393	1.2521	0.00%
1999-08-19	0	5.600	5.600	5.650	5.500	5.550	48,000	264,400	5.5083	1.242	1.242	1.253	1.219	1.231	216,496	1.2213	1.82%
1999-08-18	0	5.500	5.450	5.550	5.500	5.550	30,000	165,200	5.5067	1.219	1.208	1.231	1.219	1.231	135,310	1.2209	0.92%
1999-08-17	0	5.450	5.400	5.550	5.400	5.450	84,380	457,614	5.4233	1.208	1.197	1.231	1.197	1.208	380,583	1.2024	0.93%
1999-08-16	0	5.400	5.400	5.450	5.400	5.650	88,000	480,500	5.4602	1.197	1.197	1.208	1.197	1.253	396,910	1.2106	-0.92%
1999-08-13	0	5.450	5.350	5.450	5.400	5.500	104,400	570,920	5.4686	1.208	1.186	1.208	1.197	1.219	470,880	1.2125	-0.91%
1999-08-12	0	5.500	5.500	5.600	5.400	5.600	112,000	611,400	5.4589	1.219	1.219	1.242	1.197	1.242	505,158	1.2103	3.77%
1999-08-11	0	5.300	5.250	5.300	5.200	5.300	150,000	792,400	5.2827	1.175	1.164	1.175	1.153	1.175	676,551	1.1712	0.00%
1999-08-10	0	5.300	5.300	5.450	5.300	5.600	126,000	684,000	5.4286	1.175	1.175	1.208	1.175	1.242	568,303	1.2036	-4.50%
1999-08-09	0	5.550	5.500	5.600	5.550	5.600	38,000	211,400	5.5632	1.231	1.219	1.242	1.231	1.242	171,393	1.2334	-0.89%
1999-08-06	0	5.600	5.600	5.800	5.600	5.750	66,145	376,676	5.6947	1.242	1.242	1.286	1.242	1.275	298,336	1.2626	-3.45%
1999-08-05	0	5.800	5.700	5.800	5.800	5.850	66,890	390,007	5.8306	1.286	1.264	1.286	1.286	1.297	301,697	1.2927	-1.69%
1999-08-04	0	5.900	5.800	5.900	5.900	5.950	50,000	296,500	5.9300	1.308	1.286	1.308	1.308	1.319	225,517	1.3148	2.61%
1999-08-03	0	5.750	5.750	5.850	-	-	0	0	-	1.275	1.275	1.297	-	-	0	-	0.00%
1999-08-02	0	5.750	5.750	5.800	5.600	5.800	62,000	356,100	5.7435	1.275	1.275	1.286	1.242	1.286	279,641	1.2734	0.88%
1999-07-30	0	5.700	5.700	5.750	5.700	5.700	30,000	171,000	5.7000	1.264	1.264	1.275	1.264	1.264	135,310	1.2638	-0.87%
1999-07-29	0	5.750	5.700	5.800	5.700	5.750	28,000	160,100	5.7179	1.275	1.264	1.286	1.264	1.275	126,290	1.2677	0.00%
1999-07-28	0	5.750	5.700	5.750	5.750	5.800	72,000	414,900	5.7625	1.275	1.264	1.275	1.275	1.286	324,745	1.2776	0.88%
1999-07-27	0	5.700	5.650	5.750	5.550	5.700	24,300	135,395	5.5718	1.264	1.253	1.275	1.231	1.264	109,601	1.2353	0.00%
1999-07-26	0	5.700	5.650	5.700	5.650	5.700	74,000	421,100	5.6905	1.264	1.253	1.264	1.253	1.264	333,765	1.2617	-0.87%
1999-07-23	0	5.750	5.700	5.750	5.700	5.750	92,000	528,100	5.7402	1.275	1.264	1.275	1.264	1.275	414,951	1.2727	-0.86%
1999-07-22	0	5.800	5.800	5.850	5.800	5.800	12,640	73,184	5.7899	1.286	1.286	1.297	1.286	1.286	57,011	1.2837	0.00%
1999-07-21	0	5.800	5.750	5.850	5.750	5.800	34,000	197,000	5.7941	1.286	1.275	1.297	1.275	1.286	153,352	1.2846	-0.85%
1999-07-20	0	5.850	5.800	5.850	5.850	5.850	72,000	421,200	5.8500	1.297	1.286	1.297	1.297	1.297	324,745	1.2970	0.86%
1999-07-19	0	5.800	5.800	5.850	5.800	5.850	210,000	1,220,000	5.8095	1.286	1.286	1.297	1.286	1.297	947,172	1.2880	-1.69%
1999-07-16	0	5.900	5.900	6.000	5.850	5.900	34,000	200,200	5.8882	1.308	1.308	1.330	1.297	1.308	153,352	1.3055	-1.67%
1999-07-15	0	6.000	6.000	6.100	5.900	6.000	134,000	794,000	5.9254	1.330	1.330	1.352	1.308	1.330	604,386	1.3137	1.69%
1999-07-14	0	5.900	5.900	6.000	5.800	5.950	108,000	634,700	5.8769	1.308	1.308	1.330	1.286	1.319	487,117	1.3030	-3.28%
1999-07-13	0	6.100	6.050	6.100	6.000	6.100	112,000	676,500	6.0402	1.352	1.341	1.352	1.330	1.352	505,158	1.3392	0.00%
1999-07-12	0	6.100	6.100	6.250	6.100	6.350	142,300	887,945	6.2400	1.352	1.352	1.386	1.352	1.408	641,821	1.3835	0.00%
1999-07-09	0	6.100	6.100	6.200	6.100	6.100	36,000	219,600	6.1000	1.352	1.352	1.375	1.352	1.352	162,372	1.3524	-0.81%
1999-07-08	0	6.150	6.100	6.200	6.050	6.400	156,000	969,600	6.2154	1.364	1.352	1.375	1.341	1.419	703,613	1.3780	-2.38%
1999-07-07	0	6.300	6.250	6.300	6.300	6.450	216,000	1,378,000	6.3796	1.397	1.386	1.397	1.397	1.430	974,234	1.4144	-2.33%
1999-07-06	0	6.450	6.350	6.450	6.350	6.450	746,000	4,782,900	6.4114	1.430	1.408	1.430	1.408	1.430	3,364,714	1.4215	3.20%
1999-07-05	0	6.250	6.200	6.300	6.050	6.300	624,000	3,834,200	6.1446	1.386	1.375	1.397	1.341	1.397	2,814,453	1.3623	5.04%
1999-07-02	0	5.950	5.950	6.000	5.900	6.000	278,000	1,654,100	5.9500	1.319	1.319	1.330	1.308	1.330	1,253,875	1.3192	1.71%
1999-06-30	0	5.850	5.850	5.900	5.850	5.950	212,000	1,249,300	5.8929	1.297	1.297	1.308	1.297	1.319	956,192	1.3065	0.00%
1999-06-29	0	5.850	5.800	5.900	5.800	5.850	196,000	1,137,800	5.8051	1.297	1.286	1.308	1.286	1.297	884,027	1.2871	0.86%
1999-06-28	0	5.800	5.800	5.900	5.800	5.850	124,000	720,700	5.8121	1.286	1.286	1.308	1.286	1.297	559,282	1.2886	0.00%
1999-06-25	0	5.800	5.750	5.850	5.800	5.900	56,000	325,500	5.8125	1.286	1.275	1.297	1.286	1.308	252,579	1.2887	-0.85%
1999-06-24	0	5.850	5.850	5.900	5.800	6.000	148,000	875,100	5.9128	1.297	1.297	1.308	1.286	1.330	667,530	1.3110	-1.68%
1999-06-23	0	5.950	5.850	6.000	5.800	6.050	418,000	2,493,900	5.9663	1.319	1.297	1.330	1.286	1.341	1,885,322	1.3228	2.59%
1999-06-22	0	5.800	5.800	5.900	5.750	5.900	459,600	2,665,660	5.8000	1.286	1.286	1.308	1.275	1.308	2,072,953	1.2859	0.00%
1999-06-21	0	5.800	5.750	5.850	5.650	5.800	648,000	3,720,600	5.7417	1.286	1.275	1.297	1.253	1.286	2,922,701	1.2730	1.75%
1999-06-17	0	5.700	5.650	5.750	5.650	5.700	112,000	638,000	5.6964	1.264	1.253	1.275	1.253	1.264	505,158	1.2630	0.00%
1999-06-16	0	5.700	5.650	5.700	5.700	5.700	56,000	319,200	5.7000	1.264	1.253	1.264	1.264	1.264	252,579	1.2638	0.88%
1999-06-15	0	5.650	5.600	5.650	5.650	5.650	54,000	305,100	5.6500	1.253	1.242	1.253	1.253	1.253	243,558	1.2527	0.00%
1999-06-14	0	5.650	5.650	5.700	5.650	5.750	164,000	933,100	5.6896	1.253	1.253	1.264	1.253	1.275	739,696	1.2615	-2.59%
1999-06-11	0	5.800	5.750	5.800	5.650	5.800	124,000	708,900	5.7169	1.286	1.275	1.286	1.253	1.286	559,282	1.2675	2.65%
1999-06-10	0	5.650	5.600	5.650	5.700	5.850	296,000	1,705,300	5.7611	1.253	1.242	1.253	1.264	1.297	1,335,061	1.2773	-1.74%
1999-06-09	0	5.750	5.700	5.800	5.700	5.800	278,000	1,592,600	5.7288	1.275	1.264	1.286	1.264	1.286	1,253,875	1.2701	3.60%
1999-06-08	0	5.550	5.550	5.600	5.500	5.550	210,528	1,161,798	5.5185	1.231	1.231	1.242	1.219	1.231	949,553	1.2235	0.91%
1999-06-07	0	5.500	5.500	5.550	5.500	5.500	22,000	121,000	5.5000	1.219	1.219	1.231	1.219	1.219	99,227	1.2194	0.92%
1999-06-04	0	5.450	5.450	5.500	5.450	5.500	52,000	284,500	5.4712	1.208	1.208	1.219	1.208	1.219	234,538	1.2130	0.00%
1999-06-03	0	5.450	5.450	5.500	5.450	5.450	50,000	272,500	5.4500	1.208	1.208	1.219	1.208	1.208	225,517	1.2083	-0.91%
1999-06-02	0	5.500	5.450	5.550	5.500	5.500	50,000	275,000	5.5000	1.219	1.208	1.231	1.219	1.219	225,517	1.2194	0.92%
1999-06-01	0	5.450	5.450	5.500	5.450	5.500	82,000	450,400	5.4927	1.208	1.208	1.219	1.208	1.219	369,848	1.2178	0.93%
1999-05-31	0	5.400	5.400	5.500	5.400	5.500	26,000	141,000	5.4231	1.197	1.197	1.219	1.197	1.219	117,269	1.2024	0.00%
1999-05-28	0	5.400	5.400	5.500	5.400	5.500	90,000	486,400	5.4044	1.197	1.197	1.219	1.197	1.219	405,931	1.1982	-3.57%
1999-05-27	0	5.600	5.450	5.600	5.600	5.600	4,000	22,400	5.6000	1.242	1.208	1.242	1.242	1.242	18,041	1.2416	0.00%
1999-05-26	0	5.600	5.500	5.650	5.600	5.600	14,000	78,400	5.6000	1.242	1.219	1.253	1.242	1.242	63,145	1.2416	0.00%
1999-05-25	0	5.600	5.550	5.650	5.500	5.600	74,000	409,200	5.5297	1.242	1.231	1.253	1.219	1.242	333,765	1.2260	2.75%
1999-05-24	0	5.450	5.450	5.650	5.450	5.500	52,000	284,100	5.4635	1.208	1.208	1.253	1.208	1.219	234,538	1.2113	0.00%
1999-05-21	0	5.450	5.400	5.500	5.450	5.500	24,000	131,500	5.4792	1.208	1.197	1.219	1.208	1.219	108,248	1.2148	-3.54%
1999-05-20	0	5.650	5.500	5.700	5.500	5.650	34,000	188,700	5.5500	1.253	1.219	1.264	1.219	1.253	153,352	1.2305	0.89%
1999-05-19	0	5.600	5.500	5.600	-	-	0	0	-	1.242	1.219	1.242	-	-	0	-	0.00%
1999-05-18	0	5.600	5.550	5.600	5.500	5.600	70,000	388,000	5.5429	1.242	1.231	1.242	1.219	1.242	315,724	1.2289	2.75%
1999-05-17	0	5.450	5.450	5.500	5.450	5.500	100,000	549,000	5.4900	1.208	1.208	1.219	1.208	1.219	451,034	1.2172	-1.80%
1999-05-14	0	5.550	5.550	5.650	5.500	5.550	116,000	641,500	5.5302	1.231	1.231	1.253	1.219	1.231	523,200	1.2261	0.91%
1999-05-13	0	5.500	5.450	5.500	5.500	5.550	152,400	842,680	5.5294	1.219	1.208	1.219	1.219	1.231	687,376	1.2259	-0.90%
1999-05-12	0	5.550	5.550	5.650	5.500	5.550	44,000	243,700	5.5386	1.231	1.231	1.253	1.219	1.231	198,455	1.2280	0.91%
1999-05-11	0	5.500	5.450	5.500	5.500	5.500	116,000	638,000	5.5000	1.219	1.208	1.219	1.219	1.219	523,200	1.2194	-0.90%
1999-05-10	0	5.550	5.550	5.650	5.550	5.650	358,000	1,999,900	5.5863	1.231	1.231	1.253	1.231	1.253	1,614,702	1.2386	-2.63%
1999-05-07	0	5.700	5.650	5.700	5.700	5.800	266,000	1,527,900	5.7440	1.264	1.253	1.264	1.264	1.286	1,199,751	1.2735	-2.56%
1999-05-06	0	5.850	5.750	5.900	5.750	5.850	409,000	2,369,400	5.7932	1.297	1.275	1.308	1.275	1.297	1,844,729	1.2844	1.74%
1999-05-05	0	5.750	5.750	5.850	5.700	5.800	198,000	1,145,000	5.7828	1.275	1.275	1.297	1.264	1.286	893,047	1.2821	0.00%
1999-05-04	0	5.750	5.750	5.850	5.750	5.850	270,000	1,566,300	5.8011	1.275	1.275	1.297	1.275	1.297	1,217,792	1.2862	-0.86%
1999-05-03	0	5.800	5.800	5.850	5.750	5.800	65,000	375,550	5.7777	1.286	1.286	1.297	1.275	1.286	293,172	1.2810	0.87%
1999-04-30	0	5.750	5.750	5.800	5.700	5.800	204,000	1,176,300	5.7662	1.275	1.275	1.286	1.264	1.286	920,109	1.2784	-0.86%
1999-04-29	0	5.800	5.750	5.800	5.600	5.800	266,000	1,509,700	5.6756	1.286	1.275	1.286	1.242	1.286	1,199,751	1.2583	1.75%
1999-04-28	0	5.700	5.650	5.700	5.700	5.800	366,560	2,111,936	5.7615	1.264	1.253	1.264	1.264	1.286	1,653,310	1.2774	-1.72%
1999-04-27	0	5.800	5.750	5.800	5.650	5.850	242,580	1,394,832	5.7500	1.286	1.275	1.286	1.253	1.297	1,094,118	1.2748	2.65%
1999-04-26	0	5.650	5.650	5.750	5.650	5.750	247,000	1,406,500	5.6943	1.253	1.253	1.275	1.253	1.275	1,114,054	1.2625	-1.74%
1999-04-23	0	5.750	5.750	5.800	5.750	5.900	379,200	2,189,260	5.7734	1.275	1.275	1.286	1.275	1.308	1,710,321	1.2800	0.00%
1999-04-22	0	5.750	5.700	5.800	5.600	5.750	318,000	1,809,100	5.6890	1.275	1.264	1.286	1.242	1.275	1,434,288	1.2613	3.60%
1999-04-21	0	5.550	5.550	5.600	5.500	5.650	180,000	1,006,430	5.5913	1.231	1.231	1.242	1.219	1.253	811,861	1.2397	-0.89%
1999-04-20	0	5.600	5.500	5.650	5.550	5.700	212,000	1,187,500	5.6014	1.242	1.219	1.253	1.231	1.264	956,192	1.2419	-1.75%
1999-04-19	0	5.700	5.700	5.800	5.700	5.950	532,000	3,101,800	5.8305	1.264	1.264	1.286	1.264	1.319	2,399,501	1.2927	0.88%
1999-04-16	0	5.650	5.650	5.700	5.500	5.650	274,000	1,537,000	5.6095	1.253	1.253	1.264	1.219	1.253	1,235,833	1.2437	2.73%
1999-04-15	0	5.500	5.500	5.550	5.400	5.500	88,000	479,200	5.4455	1.219	1.219	1.231	1.197	1.219	396,910	1.2073	0.00%
1999-04-14	0	5.500	5.450	5.500	5.500	5.650	232,000	1,290,100	5.5608	1.219	1.208	1.219	1.219	1.253	1,046,399	1.2329	-1.79%
1999-04-13	0	5.600	5.550	5.650	5.550	5.650	178,080	997,074	5.5990	1.242	1.231	1.253	1.231	1.253	803,201	1.2414	1.82%
1999-04-12	0	5.500	5.450	5.500	5.500	5.500	66,580	366,016	5.4974	1.219	1.208	1.219	1.219	1.219	300,298	1.2188	0.00%
1999-04-09	0	5.700	5.650	5.700	5.650	5.750	750,000	4,257,800	5.6771	1.219	1.209	1.219	1.209	1.230	3,505,765	1.2145	1.79%
1999-04-08	0	5.600	5.600	5.650	5.600	5.750	228,000	1,287,200	5.6456	1.198	1.198	1.209	1.198	1.230	1,065,752	1.2078	0.00%
1999-04-07	0	5.600	5.600	5.650	5.450	5.600	216,580	1,199,145	5.5367	1.198	1.198	1.209	1.166	1.198	1,012,371	1.1845	3.70%
1999-04-01	0	5.400	5.300	5.450	5.300	5.400	82,000	440,500	5.3720	1.155	1.134	1.166	1.134	1.155	383,297	1.1492	1.89%
1999-03-31	0	5.300	5.300	5.350	5.300	5.400	10,000	53,400	5.3400	1.134	1.134	1.145	1.134	1.155	46,744	1.1424	0.95%
1999-03-30	0	5.250	5.250	5.450	5.250	5.300	165,000	872,600	5.2885	1.123	1.123	1.166	1.123	1.134	771,268	1.1314	0.00%
1999-03-29	0	5.250	5.200	5.250	5.250	5.350	78,000	411,900	5.2808	1.123	1.112	1.123	1.123	1.145	364,600	1.1297	-2.78%
1999-03-26	0	5.400	5.400	5.500	5.400	5.450	26,000	140,700	5.4115	1.155	1.155	1.177	1.155	1.166	121,533	1.1577	-1.82%
1999-03-25	0	5.500	5.400	5.500	5.450	5.500	26,000	142,300	5.4731	1.177	1.155	1.177	1.166	1.177	121,533	1.1709	-0.90%
1999-03-24	0	5.550	5.350	5.550	5.400	5.650	50,000	276,000	5.5200	1.187	1.145	1.187	1.155	1.209	233,718	1.1809	-3.48%
1999-03-23	0	5.750	5.750	5.800	5.450	5.750	76,000	423,100	5.5671	1.230	1.230	1.241	1.166	1.230	355,251	1.1910	4.55%
1999-03-22	0	5.500	5.450	5.500	5.350	5.500	60,000	325,600	5.4267	1.177	1.166	1.177	1.145	1.177	280,461	1.1609	2.80%
1999-03-19	0	5.350	5.350	5.400	5.250	5.350	97,000	514,650	5.3057	1.145	1.145	1.155	1.123	1.145	453,412	1.1351	2.88%
1999-03-18	0	5.200	5.200	5.300	5.200	5.300	14,000	73,800	5.2714	1.112	1.112	1.134	1.112	1.134	65,441	1.1277	-1.89%
1999-03-17	0	5.300	5.300	5.350	5.300	5.300	50,340	266,734	5.2986	1.134	1.134	1.145	1.134	1.134	235,307	1.1336	-0.93%
1999-03-16	0	5.350	5.300	5.350	5.300	5.350	32,000	171,100	5.3469	1.145	1.134	1.145	1.134	1.145	149,579	1.1439	0.94%
1999-03-15	0	5.300	5.300	5.350	5.300	5.400	85,000	451,700	5.3141	1.134	1.134	1.145	1.134	1.155	397,320	1.1369	-0.93%
1999-03-12	0	5.350	5.350	5.400	5.300	5.400	118,360	632,536	5.3442	1.145	1.145	1.155	1.134	1.155	553,256	1.1433	0.00%
1999-03-11	0	5.350	5.350	5.400	5.250	5.450	150,000	806,900	5.3793	1.145	1.145	1.155	1.123	1.166	701,153	1.1508	0.94%
1999-03-10	0	5.300	5.300	5.350	5.100	5.450	386,000	2,067,000	5.3549	1.134	1.134	1.145	1.091	1.166	1,804,300	1.1456	3.92%
1999-03-09	0	5.100	5.050	5.150	4.975	5.100	272,000	1,372,350	5.0454	1.091	1.080	1.102	1.064	1.091	1,271,424	1.0794	2.51%
1999-03-08	0	4.975	4.900	4.975	4.850	4.975	22,000	108,450	4.9295	1.064	1.048	1.064	1.038	1.064	102,836	1.0546	1.53%
1999-03-05	0	4.900	4.900	4.925	4.825	4.900	94,000	458,050	4.8729	1.048	1.048	1.054	1.032	1.048	439,389	1.0425	1.03%
1999-03-04	0	4.850	4.850	4.900	4.825	4.850	30,000	145,000	4.8333	1.038	1.038	1.048	1.032	1.038	140,231	1.0340	0.00%
1999-03-03	0	4.850	4.800	4.900	4.850	4.900	14,000	68,400	4.8857	1.038	1.027	1.048	1.038	1.048	65,441	1.0452	1.04%
1999-03-02	0	4.800	4.800	4.875	4.800	4.875	88,000	428,000	4.8636	1.027	1.027	1.043	1.027	1.043	411,343	1.0405	-1.03%
1999-03-01	0	4.850	4.825	4.850	4.775	4.850	60,000	289,150	4.8192	1.038	1.032	1.038	1.022	1.038	280,461	1.0310	2.11%
1999-02-26	0	4.750	4.725	4.750	4.700	4.750	24,000	113,050	4.7104	1.016	1.011	1.016	1.005	1.016	112,184	1.0077	1.06%
1999-02-25	0	4.700	4.675	4.700	4.700	4.700	34,000	159,800	4.7000	1.005	1.000	1.005	1.005	1.005	158,928	1.0055	0.00%
1999-02-24	0	4.700	4.675	4.800	4.700	4.800	42,000	198,500	4.7262	1.005	1.000	1.027	1.005	1.027	196,323	1.0111	0.00%
1999-02-23	0	4.700	4.675	4.700	4.675	4.700	62,000	291,100	4.6952	1.005	1.000	1.005	1.000	1.005	289,810	1.0045	0.53%
1999-02-22	0	4.675	4.625	4.675	4.625	4.675	28,000	130,350	4.6554	1.000	0.989	1.000	0.989	1.000	130,882	0.9959	-0.53%
1999-02-19	0	4.700	4.625	4.700	-	-	0	0	-	1.005	0.989	1.005	-	-	0	-	0.00%
1999-02-15	0	4.700	4.675	4.800	4.700	4.750	30,000	141,500	4.7167	1.005	1.000	1.027	1.005	1.016	140,231	1.0091	0.00%
1999-02-12	0	4.700	4.675	4.700	4.650	4.750	224,000	1,052,000	4.6964	1.005	1.000	1.005	0.995	1.016	1,047,055	1.0047	0.00%
1999-02-11	0	4.700	4.675	4.725	4.675	4.700	62,000	290,900	4.6919	1.005	1.000	1.011	1.000	1.005	289,810	1.0038	0.00%
1999-02-10	0	4.700	4.675	4.700	4.700	4.700	10,000	47,000	4.7000	1.005	1.000	1.005	1.005	1.005	46,744	1.0055	-2.08%
1999-02-09	0	4.800	4.675	-	4.650	4.800	10,000	47,100	4.7100	1.027	1.000	-	0.995	1.027	46,744	1.0076	1.59%
1999-02-08	0	4.725	4.675	4.900	4.725	4.800	28,000	133,050	4.7518	1.011	1.000	1.048	1.011	1.027	130,882	1.0166	-1.56%
1999-02-05	0	4.800	4.700	4.850	4.800	4.800	4,000	19,200	4.8000	1.027	1.005	1.038	1.027	1.027	18,697	1.0269	-1.54%
1999-02-04	0	4.875	4.775	4.875	4.875	4.900	24,000	117,100	4.8792	1.043	1.022	1.043	1.043	1.048	112,184	1.0438	-0.51%
1999-02-03	0	4.900	4.750	4.900	-	-	0	0	-	1.048	1.016	1.048	-	-	0	-	0.00%
1999-02-02	0	4.900	4.800	5.000	4.800	4.900	68,000	329,400	4.8441	1.048	1.027	1.070	1.027	1.048	317,856	1.0363	0.00%
1999-02-01	0	4.900	4.800	4.925	4.900	4.925	6,000	29,450	4.9083	1.048	1.027	1.054	1.048	1.054	28,046	1.0501	-0.51%
1999-01-29	0	4.925	4.825	4.925	4.975	4.975	2,000	9,950	4.9750	1.054	1.032	1.054	1.064	1.064	9,349	1.0643	-0.51%
1999-01-28	0	4.950	4.950	5.000	4.850	4.950	40,000	194,600	4.8650	1.059	1.059	1.070	1.038	1.059	186,974	1.0408	-1.00%
1999-01-27	0	5.000	5.000	5.100	4.925	5.000	34,000	168,500	4.9559	1.070	1.070	1.091	1.054	1.070	158,928	1.0602	3.09%
1999-01-26	0	4.850	4.750	4.925	4.800	5.150	58,000	285,600	4.9241	1.038	1.016	1.054	1.027	1.102	271,112	1.0534	-1.02%
1999-01-25	0	4.900	4.875	4.900	4.775	4.900	40,000	193,800	4.8450	1.048	1.043	1.048	1.022	1.048	186,974	1.0365	-1.51%
1999-01-22	0	4.975	4.950	5.000	4.900	5.100	136,000	671,200	4.9353	1.064	1.059	1.070	1.048	1.091	635,712	1.0558	-2.45%
1999-01-21	0	5.100	5.050	5.100	4.950	5.150	218,000	1,097,900	5.0362	1.091	1.080	1.091	1.059	1.102	1,019,009	1.0774	-1.92%
1999-01-20	0	5.200	5.150	5.250	5.150	5.200	140,000	726,900	5.1921	1.112	1.102	1.123	1.102	1.112	654,409	1.1108	-0.95%
1999-01-19	0	5.250	5.200	5.250	5.150	5.350	252,000	1,316,800	5.2254	1.123	1.112	1.123	1.102	1.145	1,177,937	1.1179	-2.78%
1999-01-18	0	5.400	5.350	5.400	5.350	5.400	88,000	472,300	5.3670	1.155	1.145	1.155	1.145	1.155	411,343	1.1482	1.89%
1999-01-15	0	5.300	5.250	5.350	5.250	5.300	42,000	222,100	5.2881	1.134	1.123	1.145	1.123	1.134	196,323	1.1313	0.00%
1999-01-14	0	5.300	5.250	5.300	5.200	5.300	270,000	1,410,000	5.2222	1.134	1.123	1.134	1.112	1.134	1,262,075	1.1172	-1.85%
1999-01-13	0	5.400	5.300	5.400	5.400	5.450	72,000	392,300	5.4486	1.155	1.134	1.155	1.155	1.166	336,553	1.1656	-0.92%
1999-01-12	0	5.450	5.450	5.500	5.450	5.500	92,000	504,200	5.4804	1.166	1.166	1.177	1.166	1.177	430,040	1.1724	-1.80%
1999-01-11	0	5.550	5.500	5.550	5.450	5.600	140,800	782,140	5.5550	1.187	1.177	1.187	1.166	1.198	658,149	1.1884	0.00%
1999-01-08	0	5.550	5.500	5.550	5.400	5.550	314,000	1,718,600	5.4732	1.187	1.177	1.187	1.155	1.187	1,467,747	1.1709	1.83%
1999-01-07	0	5.450	5.400	5.450	5.400	5.600	310,580	1,706,745	5.4953	1.166	1.155	1.166	1.155	1.198	1,451,761	1.1756	0.00%
1999-01-06	0	5.450	5.400	5.500	5.300	5.500	131,200	705,860	5.3800	1.166	1.155	1.177	1.134	1.177	613,275	1.1510	2.83%
1999-01-05	0	5.300	5.300	5.350	5.200	5.350	40,400	213,960	5.2960	1.134	1.134	1.145	1.112	1.145	188,844	1.1330	0.95%
1999-01-04	0	5.250	5.250	5.300	5.200	5.250	50,000	261,400	5.2280	1.123	1.123	1.134	1.112	1.123	233,718	1.1184	-2.78%
1998-12-31	0	5.400	5.300	5.400	5.300	5.400	46,000	246,300	5.3543	1.155	1.134	1.155	1.134	1.155	215,020	1.1455	0.00%
1998-12-30	0	5.400	5.400	5.450	5.400	5.500	54,000	294,800	5.4593	1.155	1.155	1.166	1.155	1.177	252,415	1.1679	-0.92%
1998-12-29	0	5.450	5.450	5.500	5.450	5.450	16,000	87,200	5.4500	1.166	1.166	1.177	1.166	1.166	74,790	1.1659	-0.91%
1998-12-28	0	5.500	5.450	5.500	5.550	5.550	10,000	55,500	5.5500	1.177	1.166	1.177	1.187	1.187	46,744	1.1873	-0.90%
1998-12-24	0	5.550	5.500	5.550	5.550	5.550	6,000	33,300	5.5500	1.187	1.177	1.187	1.187	1.187	28,046	1.1873	0.00%
1998-12-23	0	5.550	5.550	5.600	5.450	5.500	60,000	328,100	5.4683	1.187	1.187	1.198	1.166	1.177	280,461	1.1699	0.00%
1998-12-22	0	5.550	5.500	5.550	5.500	5.550	64,000	354,700	5.5422	1.187	1.177	1.187	1.177	1.187	299,159	1.1857	-0.89%
1998-12-21	0	5.600	5.550	5.650	5.600	5.650	42,000	236,700	5.6357	1.198	1.187	1.209	1.198	1.209	196,323	1.2057	0.00%
1998-12-18	0	5.600	5.600	5.650	5.600	5.700	16,000	90,600	5.6625	1.198	1.198	1.209	1.198	1.219	74,790	1.2114	0.00%
1998-12-17	0	5.600	5.550	5.700	5.500	5.600	37,006	206,234	5.5730	1.198	1.187	1.219	1.177	1.198	172,979	1.1922	0.00%
1998-12-16	0	5.600	5.550	5.600	5.600	5.650	60,000	337,000	5.6167	1.198	1.187	1.198	1.198	1.209	280,461	1.2016	0.00%
1998-12-15	0	5.600	5.600	5.650	5.500	5.600	70,000	388,700	5.5529	1.198	1.198	1.209	1.177	1.198	327,205	1.1879	0.90%
1998-12-14	0	5.550	5.500	5.550	5.500	5.550	71,500	394,650	5.5196	1.187	1.177	1.187	1.177	1.187	334,216	1.1808	-4.31%
1998-12-11	0	5.800	5.700	5.800	5.700	5.800	104,000	598,100	5.7510	1.241	1.219	1.241	1.219	1.241	486,133	1.2303	-2.52%
1998-12-10	0	5.950	5.800	5.950	5.850	6.000	112,000	663,700	5.9259	1.273	1.241	1.273	1.252	1.284	523,528	1.2677	0.00%
1998-12-09	0	5.950	5.800	6.000	5.800	5.950	96,000	563,300	5.8677	1.273	1.241	1.284	1.241	1.273	448,738	1.2553	2.59%
1998-12-08	0	5.800	5.800	5.850	5.800	5.900	282,000	1,647,100	5.8408	1.241	1.241	1.252	1.241	1.262	1,318,168	1.2495	-1.69%
1998-12-07	0	5.900	5.850	5.900	5.850	5.950	262,000	1,544,100	5.8935	1.262	1.252	1.262	1.252	1.273	1,224,680	1.2608	4.42%
1998-12-04	0	5.650	5.650	5.750	5.650	5.850	32,000	181,600	5.6750	1.209	1.209	1.230	1.209	1.252	149,579	1.2141	-1.74%
1998-12-03	0	5.750	5.750	5.800	5.500	5.700	76,000	424,000	5.5789	1.230	1.230	1.241	1.177	1.219	355,251	1.1935	1.77%
1998-12-02	0	5.650	5.650	5.700	5.600	5.650	42,000	237,100	5.6452	1.209	1.209	1.219	1.198	1.209	196,323	1.2077	0.89%
1998-12-01	0	5.600	5.500	5.600	5.500	5.700	208,000	1,149,600	5.5269	1.198	1.177	1.198	1.177	1.219	972,265	1.1824	-2.61%
1998-11-30	0	5.750	5.750	5.800	5.750	5.850	254,000	1,478,700	5.8217	1.230	1.230	1.241	1.230	1.252	1,187,286	1.2454	-2.54%
1998-11-27	0	5.900	5.850	5.950	5.900	5.950	158,000	933,600	5.9089	1.262	1.252	1.273	1.262	1.273	738,548	1.2641	-1.67%
1998-11-26	0	6.000	5.950	6.000	5.950	6.100	246,000	1,484,300	6.0337	1.284	1.273	1.284	1.273	1.305	1,149,891	1.2908	-1.64%
1998-11-25	0	6.100	6.100	6.200	6.050	6.350	364,000	2,268,000	6.2308	1.305	1.305	1.326	1.294	1.358	1,701,464	1.3330	-3.94%
1998-11-24	0	6.350	6.300	6.350	6.100	6.500	1,256,000	7,944,500	6.3252	1.358	1.348	1.358	1.305	1.391	5,870,987	1.3532	4.96%
1998-11-23	0	6.050	6.000	6.050	5.900	6.100	166,000	993,200	5.9831	1.294	1.284	1.294	1.262	1.305	775,943	1.2800	0.83%
1998-11-20	0	6.000	5.900	6.000	6.000	6.300	800,000	4,908,900	6.1361	1.284	1.262	1.284	1.284	1.348	3,739,482	1.3127	0.00%
1998-11-19	0	6.000	5.950	6.000	5.750	6.050	1,614,000	9,635,000	5.9696	1.284	1.273	1.284	1.230	1.294	7,544,406	1.2771	8.11%
1998-11-18	0	5.550	5.550	5.600	5.250	5.650	512,000	2,814,600	5.4973	1.187	1.187	1.198	1.123	1.209	2,393,269	1.1760	6.73%
1998-11-17	0	5.200	5.200	5.250	5.200	5.250	254,000	1,326,100	5.2209	1.112	1.112	1.123	1.112	1.123	1,187,286	1.1169	0.00%
1998-11-16	0	5.200	5.150	5.300	5.200	5.300	282,000	1,481,600	5.2539	1.112	1.102	1.134	1.112	1.134	1,318,168	1.1240	0.00%
1998-11-13	0	5.200	5.200	5.350	5.200	5.200	112,000	582,400	5.2000	1.112	1.112	1.145	1.112	1.112	523,528	1.1125	0.00%
1998-11-12	0	5.200	5.100	5.200	5.200	5.250	80,000	417,000	5.2125	1.112	1.091	1.112	1.112	1.123	373,948	1.1151	-0.95%
1998-11-11	0	5.250	5.200	5.350	5.200	5.300	230,000	1,197,900	5.2083	1.123	1.112	1.145	1.112	1.134	1,075,101	1.1142	0.96%
1998-11-10	0	5.200	5.200	5.300	5.200	5.250	78,000	406,600	5.2128	1.112	1.112	1.134	1.112	1.123	364,600	1.1152	-1.89%
1998-11-09	0	5.300	5.300	5.350	5.300	5.400	148,000	788,100	5.3250	1.134	1.134	1.145	1.134	1.155	691,804	1.1392	-3.64%
1998-11-06	0	5.500	5.450	5.550	5.400	5.700	764,000	4,200,400	5.4979	1.177	1.166	1.187	1.155	1.219	3,571,206	1.1762	3.77%
1998-11-05	0	5.300	5.300	5.400	5.300	5.600	554,000	3,020,500	5.4522	1.134	1.134	1.155	1.134	1.198	2,589,592	1.1664	-0.93%
1998-11-04	0	5.350	5.350	5.400	5.200	5.450	278,000	1,488,000	5.3525	1.145	1.145	1.155	1.112	1.166	1,299,470	1.1451	1.90%
1998-11-03	0	5.250	5.200	5.250	5.100	5.700	922,000	4,910,700	5.3261	1.123	1.112	1.123	1.091	1.219	4,309,753	1.1394	2.94%
1998-11-02	0	5.100	5.050	5.150	5.050	5.100	270,000	1,376,900	5.0996	1.091	1.080	1.102	1.080	1.091	1,262,075	1.0910	0.99%
1998-10-30	0	5.050	5.000	5.100	4.900	5.100	320,000	1,608,500	5.0266	1.080	1.070	1.091	1.048	1.091	1,495,793	1.0753	3.06%
1998-10-29	0	4.900	4.875	4.900	4.875	5.000	108,000	530,250	4.9097	1.048	1.043	1.048	1.043	1.070	504,830	1.0504	-1.01%
1998-10-27	0	4.950	4.950	5.000	4.900	5.000	132,000	654,450	4.9580	1.059	1.059	1.070	1.048	1.070	617,015	1.0607	1.02%
1998-10-26	0	4.900	4.900	5.050	4.900	5.050	142,000	700,450	4.9327	1.048	1.048	1.080	1.048	1.080	663,758	1.0553	-2.97%
1998-10-23	0	5.050	5.050	5.100	4.850	5.050	132,000	648,550	4.9133	1.080	1.080	1.091	1.038	1.080	617,015	1.0511	0.00%
1998-10-22	0	5.050	4.950	5.150	5.050	5.200	164,000	840,000	5.1220	1.080	1.059	1.102	1.080	1.112	766,594	1.0958	-0.98%
1998-10-21	0	5.100	5.100	5.200	5.000	5.300	274,000	1,416,900	5.1712	1.091	1.091	1.112	1.070	1.134	1,280,773	1.1063	3.03%
1998-10-20	0	4.950	4.900	5.000	4.825	5.150	215,980	1,071,352	4.9604	1.059	1.048	1.070	1.032	1.102	1,009,567	1.0612	3.66%
1998-10-19	0	4.775	4.750	4.875	4.725	4.975	507,000	2,427,600	4.7882	1.022	1.016	1.043	1.011	1.064	2,369,897	1.0243	0.00%
1998-10-16	0	4.775	4.775	4.800	4.575	4.825	230,000	1,088,200	4.7313	1.022	1.022	1.027	0.979	1.032	1,075,101	1.0122	6.11%
1998-10-15	0	4.500	4.450	4.500	4.500	4.550	122,000	551,300	4.5189	0.963	0.952	0.963	0.963	0.973	570,271	0.9667	0.00%
1998-10-14	0	4.500	4.500	4.575	4.425	4.500	618,000	2,750,350	4.4504	0.963	0.963	0.979	0.947	0.963	2,888,750	0.9521	1.12%
1998-10-13	0	4.450	4.350	4.500	4.450	4.450	20,000	89,000	4.4500	0.952	0.931	0.963	0.952	0.952	93,487	0.9520	-1.11%
1998-10-12	0	4.500	4.500	4.575	4.400	4.550	208,000	935,750	4.4988	0.963	0.963	0.979	0.941	0.973	972,265	0.9624	6.51%
1998-10-09	0	4.225	4.200	4.275	4.150	4.225	184,000	769,350	4.1813	0.904	0.899	0.915	0.888	0.904	860,081	0.8945	4.32%
1998-10-08	0	4.050	4.050	4.075	3.900	4.075	24,000	95,800	3.9917	0.866	0.866	0.872	0.834	0.872	112,184	0.8540	3.85%
1998-10-07	0	3.900	3.900	3.950	3.775	3.900	56,000	215,400	3.8464	0.834	0.834	0.845	0.808	0.834	261,764	0.8229	3.31%
1998-10-05	0	3.775	3.750	3.950	3.775	3.900	26,000	100,200	3.8538	0.808	0.802	0.845	0.808	0.834	121,533	0.8245	-6.21%
1998-09-30	0	4.025	4.000	4.050	3.925	4.025	50,000	197,650	3.9530	0.861	0.856	0.866	0.840	0.861	233,718	0.8457	2.55%
1998-09-29	0	3.925	3.900	3.950	3.900	3.925	208,000	814,700	3.9168	0.840	0.834	0.845	0.834	0.840	972,265	0.8379	0.64%
1998-09-28	0	3.900	3.850	3.900	3.900	4.000	82,000	325,950	3.9750	0.834	0.824	0.834	0.834	0.856	383,297	0.8504	-2.50%
1998-09-25	0	4.000	3.975	4.000	3.925	4.000	346,000	1,383,250	3.9978	0.856	0.850	0.856	0.840	0.856	1,617,326	0.8553	0.00%
1998-09-24	0	4.000	3.950	-	-	-	0	0	-	0.856	0.845	-	-	-	0	-	0.00%
1998-09-23	0	4.000	4.000	-	3.925	4.000	12,000	47,400	3.9500	0.856	0.856	-	0.840	0.856	56,092	0.8450	0.00%
1998-09-22	0	4.000	4.000	4.050	4.000	4.000	100,000	400,000	4.0000	0.856	0.856	0.866	0.856	0.856	467,435	0.8557	0.00%
1998-09-21	0	4.000	4.000	4.100	3.900	4.000	50,000	198,650	3.9730	0.856	0.856	0.877	0.834	0.856	233,718	0.8500	0.00%
1998-09-18	0	4.000	3.950	4.050	4.000	4.050	90,000	361,650	4.0183	0.856	0.845	0.866	0.856	0.866	420,692	0.8597	-2.44%
1998-09-17	0	4.100	4.075	4.150	4.100	4.275	24,000	101,150	4.2146	0.877	0.872	0.888	0.877	0.915	112,184	0.9016	-4.09%
1998-09-16	0	4.275	-	4.275	-	-	0	0	-	0.915	-	0.915	-	-	0	-	-0.58%
1998-09-15	0	4.300	4.100	4.300	4.200	4.325	80,000	342,850	4.2856	0.920	0.877	0.920	0.899	0.925	373,948	0.9168	4.88%
1998-09-14	0	4.100	4.050	4.100	4.100	4.100	20,000	82,000	4.1000	0.877	0.866	0.877	0.877	0.877	93,487	0.8771	-0.61%
1998-09-11	0	4.125	-	4.125	-	-	0	0	-	0.882	-	0.882	-	-	0	-	0.00%
1998-09-10	0	4.125	4.125	-	4.125	4.125	8,000	33,000	4.1250	0.882	0.882	-	0.882	0.882	37,395	0.8825	-0.60%
1998-09-09	0	4.300	4.275	4.300	4.225	4.500	148,000	636,750	4.3024	0.888	0.883	0.888	0.872	0.929	716,809	0.8883	-4.44%
1998-09-08	0	4.500	4.300	4.500	4.200	4.550	270,000	1,165,650	4.3172	0.929	0.888	0.929	0.867	0.939	1,307,692	0.8914	11.11%
1998-09-07	0	4.050	4.025	4.075	3.700	4.050	178,000	710,950	3.9941	0.836	0.831	0.841	0.764	0.836	862,108	0.8247	10.96%
1998-09-04	0	3.650	3.600	3.675	3.500	3.650	72,000	255,300	3.5458	0.754	0.743	0.759	0.723	0.754	348,718	0.7321	3.55%
1998-09-03	0	3.525	3.500	3.525	3.525	3.600	60,000	213,000	3.5500	0.728	0.723	0.728	0.728	0.743	290,598	0.7330	0.71%
1998-09-02	0	3.500	3.500	3.600	3.500	3.600	23,380	83,492	3.5711	0.723	0.723	0.743	0.723	0.743	113,236	0.7373	0.00%
1998-09-01	0	3.500	3.475	3.500	3.475	3.500	30,000	104,900	3.4967	0.723	0.717	0.723	0.717	0.723	145,299	0.7220	-2.78%
1998-08-31	0	3.600	3.550	3.600	3.300	3.600	42,000	145,600	3.4667	0.743	0.733	0.743	0.681	0.743	203,419	0.7158	5.88%
1998-08-28	0	3.400	3.400	3.550	3.325	3.625	162,000	550,400	3.3975	0.702	0.702	0.733	0.687	0.748	784,615	0.7015	-6.21%
1998-08-27	0	3.625	3.625	3.650	3.550	3.650	364,000	1,310,850	3.6012	0.748	0.748	0.754	0.733	0.754	1,762,963	0.7435	-1.36%
1998-08-26	0	3.675	3.650	3.700	3.600	3.675	270,000	980,750	3.6324	0.759	0.754	0.764	0.743	0.759	1,307,692	0.7500	2.08%
1998-08-25	0	3.600	3.550	3.625	3.450	3.600	58,000	205,400	3.5414	0.743	0.733	0.748	0.712	0.743	280,912	0.7312	5.88%
1998-08-24	0	3.400	3.400	3.500	3.350	3.400	108,000	365,900	3.3880	0.702	0.702	0.723	0.692	0.702	523,077	0.6995	-0.73%
1998-08-21	0	3.425	3.275	3.450	3.375	3.425	40,000	136,250	3.4063	0.707	0.676	0.712	0.697	0.707	193,732	0.7033	-0.72%
1998-08-20	0	3.450	3.400	3.450	3.450	3.500	22,000	76,250	3.4659	0.712	0.702	0.712	0.712	0.723	106,553	0.7156	2.99%
1998-08-19	0	3.350	3.350	3.500	3.325	3.500	162,000	553,100	3.4142	0.692	0.692	0.723	0.687	0.723	784,615	0.7049	-3.60%
1998-08-18	0	3.475	3.475	3.550	3.475	3.500	68,000	237,800	3.4971	0.717	0.717	0.733	0.717	0.723	329,345	0.7220	-2.11%
1998-08-14	0	3.550	3.500	3.600	3.400	3.550	104,000	358,700	3.4490	0.733	0.723	0.743	0.702	0.733	503,704	0.7121	2.90%
1998-08-13	0	3.450	3.400	3.500	3.375	3.450	208,000	708,000	3.4038	0.712	0.702	0.723	0.697	0.712	1,007,408	0.7028	0.00%
1998-08-12	0	3.450	3.400	-	3.400	3.450	345,200	1,178,040	3.4126	0.712	0.702	-	0.702	0.712	1,671,909	0.7046	2.99%
1998-08-11	0	3.350	3.300	3.400	3.300	3.450	366,000	1,238,900	3.3850	0.692	0.681	0.702	0.681	0.712	1,772,650	0.6989	-4.29%
1998-08-10	0	3.500	3.500	3.550	3.500	3.550	92,000	322,650	3.5071	0.723	0.723	0.733	0.723	0.733	445,584	0.7241	0.00%
1998-08-07	0	3.500	3.500	3.700	3.500	3.600	136,000	479,450	3.5254	0.723	0.723	0.764	0.723	0.743	658,690	0.7279	-4.11%
1998-08-06	0	3.650	3.650	3.700	3.650	3.725	120,000	442,750	3.6896	0.754	0.754	0.764	0.754	0.769	581,197	0.7618	-2.01%
1998-08-05	0	3.725	3.725	3.800	3.700	3.700	154,000	569,800	3.7000	0.769	0.769	0.785	0.764	0.764	745,869	0.7639	0.00%
1998-08-04	0	3.725	3.675	3.800	3.625	3.800	334,000	1,230,850	3.6852	0.769	0.759	0.785	0.748	0.785	1,617,664	0.7609	-1.97%
1998-08-03	0	3.800	3.750	3.900	3.800	3.900	26,000	99,800	3.8385	0.785	0.774	0.805	0.785	0.805	125,926	0.7925	-6.17%
1998-07-31	0	4.050	4.050	4.100	4.050	4.100	76,000	308,450	4.0586	0.836	0.836	0.847	0.836	0.847	368,091	0.8380	-1.22%
1998-07-30	0	4.100	4.100	4.200	4.100	4.200	40,000	165,500	4.1375	0.847	0.847	0.867	0.847	0.867	193,732	0.8543	-2.38%
1998-07-29	0	4.200	4.100	4.200	4.100	4.200	48,000	199,850	4.1635	0.867	0.847	0.867	0.847	0.867	232,479	0.8596	0.00%
1998-07-28	0	4.200	4.200	4.250	4.200	4.200	20,000	84,000	4.2000	0.867	0.867	0.877	0.867	0.867	96,866	0.8672	0.00%
1998-07-27	0	4.200	-	4.400	4.200	4.300	20,000	85,000	4.2500	0.867	-	0.908	0.867	0.888	96,866	0.8775	-3.45%
1998-07-24	0	4.350	4.350	4.500	4.350	4.425	300,000	1,311,750	4.3725	0.898	0.898	0.929	0.898	0.914	1,452,992	0.9028	-1.14%
1998-07-23	0	4.400	4.300	4.500	4.400	4.400	58,000	255,200	4.4000	0.908	0.888	0.929	0.908	0.908	280,912	0.9085	-1.12%
1998-07-22	0	4.450	4.350	4.500	4.450	4.450	20,000	89,000	4.4500	0.919	0.898	0.929	0.919	0.919	96,866	0.9188	-1.11%
1998-07-21	0	4.500	4.450	4.550	4.500	4.525	20,000	90,250	4.5125	0.929	0.919	0.939	0.929	0.934	96,866	0.9317	1.12%
1998-07-20	0	4.450	4.450	4.500	4.450	4.500	34,000	152,800	4.4941	0.919	0.919	0.929	0.919	0.929	164,672	0.9279	-1.66%
1998-07-17	0	4.525	4.500	4.575	4.500	4.525	30,000	135,500	4.5167	0.934	0.929	0.945	0.929	0.934	145,299	0.9326	0.56%
1998-07-16	0	4.500	4.500	4.550	4.500	4.500	2,000	9,000	4.5000	0.929	0.929	0.939	0.929	0.929	9,687	0.9291	0.00%
1998-07-15	0	4.500	4.400	4.500	4.500	4.500	20,000	90,000	4.5000	0.929	0.908	0.929	0.929	0.929	96,866	0.9291	1.69%
1998-07-14	0	4.425	4.400	4.425	4.425	4.425	30,000	132,750	4.4250	0.914	0.908	0.914	0.914	0.914	145,299	0.9136	0.57%
1998-07-13	0	4.400	4.350	4.450	4.400	4.400	20,000	88,000	4.4000	0.908	0.898	0.919	0.908	0.908	96,866	0.9085	-1.12%
1998-07-10	0	4.450	4.400	4.550	4.450	4.500	34,000	152,500	4.4853	0.919	0.908	0.939	0.919	0.929	164,672	0.9261	-1.66%
1998-07-09	0	4.525	4.350	4.600	4.525	4.600	194,000	882,950	4.5513	0.934	0.898	0.950	0.934	0.950	939,601	0.9397	0.00%
1998-07-08	0	4.525	4.500	4.550	4.500	4.525	14,000	63,250	4.5179	0.934	0.929	0.939	0.929	0.934	67,806	0.9328	1.69%
1998-07-07	0	4.450	4.450	4.575	4.450	4.450	2,000	8,900	4.4500	0.919	0.919	0.945	0.919	0.919	9,687	0.9188	-0.56%
1998-07-06	0	4.475	4.475	4.550	4.475	4.500	80,000	359,750	4.4969	0.924	0.924	0.939	0.924	0.929	387,464	0.9285	-2.19%
1998-07-03	0	4.575	4.550	4.625	4.550	4.575	58,000	264,650	4.5629	0.945	0.939	0.955	0.939	0.945	280,912	0.9421	-3.68%
1998-07-02	0	4.750	4.700	4.775	4.650	4.750	224,000	1,052,800	4.7000	0.981	0.970	0.986	0.960	0.981	1,084,900	0.9704	3.26%
1998-06-30	0	4.600	4.525	4.625	4.550	4.625	310,000	1,418,750	4.5766	0.950	0.934	0.955	0.939	0.955	1,501,425	0.9449	0.00%
1998-06-29	0	4.600	4.500	4.600	4.600	4.700	150,000	691,500	4.6100	0.950	0.929	0.950	0.950	0.970	726,496	0.9518	0.00%
1998-06-26	0	4.600	4.525	4.700	4.600	4.600	90,000	414,000	4.6000	0.950	0.934	0.970	0.950	0.950	435,897	0.9498	-2.13%
1998-06-25	0	4.700	4.625	4.725	4.600	4.700	46,000	213,850	4.6489	0.970	0.955	0.976	0.950	0.970	222,792	0.9599	8.05%
1998-06-24	0	4.350	4.350	4.450	4.300	4.400	290,000	1,249,250	4.3078	0.898	0.898	0.919	0.888	0.908	1,404,559	0.8894	-2.25%
1998-06-23	0	4.450	4.400	4.500	4.350	4.525	150,000	663,950	4.4263	0.919	0.908	0.929	0.898	0.934	726,496	0.9139	1.14%
1998-06-22	0	4.400	4.300	4.475	4.400	4.525	60,000	268,950	4.4825	0.908	0.888	0.924	0.908	0.934	290,598	0.9255	-3.30%
1998-06-19	0	4.550	4.550	4.650	4.500	4.550	120,000	545,600	4.5467	0.939	0.939	0.960	0.929	0.939	581,197	0.9388	0.00%
1998-06-18	0	4.550	4.525	4.575	4.500	4.650	122,000	560,000	4.5902	0.939	0.934	0.945	0.929	0.960	590,883	0.9477	5.81%
1998-06-17	0	4.300	4.300	4.350	4.175	4.300	230,000	965,550	4.1980	0.888	0.888	0.898	0.862	0.888	1,113,960	0.8668	5.52%
1998-06-16	0	4.075	4.000	4.150	4.000	4.175	256,000	1,049,800	4.1008	0.841	0.826	0.857	0.826	0.862	1,239,886	0.8467	-1.21%
1998-06-15	0	4.125	4.125	4.175	4.100	4.150	208,000	858,250	4.1262	0.852	0.852	0.862	0.847	0.857	1,007,408	0.8519	-1.20%
1998-06-12	0	4.175	4.200	4.325	4.100	4.200	190,000	787,550	4.1450	0.862	0.867	0.893	0.847	0.867	920,228	0.8558	0.00%
1998-06-11	0	4.175	4.150	4.175	4.175	4.300	434,000	1,840,200	4.2401	0.862	0.857	0.862	0.862	0.888	2,101,995	0.8755	-4.02%
1998-06-10	0	4.350	4.300	4.375	4.275	4.500	576,000	2,494,200	4.3302	0.898	0.888	0.903	0.883	0.929	2,789,744	0.8941	-3.33%
1998-06-09	0	4.500	4.500	4.675	4.500	4.700	172,000	783,000	4.5523	0.929	0.929	0.965	0.929	0.970	833,049	0.9399	-6.25%
1998-06-08	0	4.800	4.675	4.825	4.675	4.875	220,000	1,043,950	4.7452	0.991	0.965	0.996	0.965	1.007	1,065,527	0.9797	-1.54%
1998-06-05	0	4.875	4.875	4.975	4.800	4.900	216,000	1,055,000	4.8843	1.007	1.007	1.027	0.991	1.012	1,046,154	1.0085	-0.51%
1998-06-04	0	4.900	4.900	4.925	4.900	5.000	306,000	1,516,500	4.9559	1.012	1.012	1.017	1.012	1.032	1,482,051	1.0232	-4.85%
1998-06-03	0	5.150	5.150	5.200	5.000	5.000	28,000	140,000	5.0000	1.063	1.063	1.074	1.032	1.032	135,613	1.0324	3.00%
1998-06-02	0	5.000	4.950	5.000	4.850	5.000	178,000	878,200	4.9337	1.032	1.022	1.032	1.001	1.032	862,108	1.0187	0.00%
1998-06-01	0	5.000	4.950	5.000	4.900	5.050	828,000	4,134,600	4.9935	1.032	1.022	1.032	1.012	1.043	4,010,257	1.0310	-1.96%
1998-05-29	0	5.100	5.000	5.100	5.000	5.150	268,000	1,365,700	5.0959	1.053	1.032	1.053	1.032	1.063	1,298,006	1.0522	-0.97%
1998-05-28	0	5.150	5.050	5.200	5.150	5.350	1,494,000	7,647,900	5.1191	1.063	1.043	1.074	1.063	1.105	7,235,898	1.0569	-2.83%
1998-05-27	0	5.300	5.250	5.400	5.300	5.400	150,000	805,000	5.3667	1.094	1.084	1.115	1.094	1.115	726,496	1.1081	-3.64%
1998-05-26	0	5.500	5.500	5.600	5.500	5.500	476,000	2,618,000	5.5000	1.136	1.136	1.156	1.136	1.136	2,305,413	1.1356	0.00%
1998-05-25	0	5.500	5.450	5.600	5.500	5.500	40,000	220,000	5.5000	1.136	1.125	1.156	1.136	1.136	193,732	1.1356	-0.90%
1998-05-22	0	5.550	5.550	5.600	5.550	5.650	158,000	889,700	5.6310	1.146	1.146	1.156	1.146	1.167	765,242	1.1626	-1.77%
1998-05-21	0	5.650	5.500	5.700	5.600	5.650	100,000	561,000	5.6100	1.167	1.136	1.177	1.156	1.167	484,331	1.1583	2.73%
1998-05-20	0	5.500	5.450	5.550	5.500	5.550	162,000	896,300	5.5327	1.136	1.125	1.146	1.136	1.146	784,615	1.1423	-0.90%
1998-05-19	0	5.550	5.500	5.700	5.500	5.550	146,000	809,500	5.5445	1.146	1.136	1.177	1.136	1.146	707,123	1.1448	0.00%
1998-05-18	0	5.550	5.500	5.650	5.550	5.600	200,000	1,115,000	5.5750	1.146	1.136	1.167	1.146	1.156	968,661	1.1511	-0.89%
1998-05-15	0	5.600	5.600	5.650	5.500	5.600	260,000	1,455,800	5.5992	1.156	1.156	1.167	1.136	1.156	1,259,259	1.1561	-0.88%
1998-05-14	0	5.650	5.650	5.700	5.650	5.700	50,000	283,500	5.6700	1.167	1.167	1.177	1.167	1.177	242,165	1.1707	-0.88%
1998-05-13	0	5.700	5.700	5.750	5.700	5.750	84,000	480,300	5.7179	1.177	1.177	1.187	1.177	1.187	406,838	1.1806	-1.72%
1998-05-12	0	5.800	5.650	5.850	5.800	5.900	280,000	1,641,600	5.8629	1.198	1.167	1.208	1.198	1.218	1,356,126	1.2105	-0.85%
1998-05-11	0	5.850	5.850	5.900	5.700	5.850	208,000	1,206,900	5.8024	1.208	1.208	1.218	1.177	1.208	1,007,408	1.1980	1.74%
1998-05-08	0	5.750	5.700	5.750	5.750	5.800	28,000	161,300	5.7607	1.187	1.177	1.187	1.187	1.198	135,613	1.1894	1.77%
1998-05-07	0	5.650	5.650	5.750	5.650	5.700	102,660	583,298	5.6818	1.167	1.167	1.187	1.167	1.177	497,214	1.1731	-2.59%
1998-05-06	0	5.800	5.700	5.900	5.650	5.800	84,000	480,600	5.7214	1.198	1.177	1.218	1.167	1.198	406,838	1.1813	0.87%
1998-05-05	0	5.750	5.750	5.800	5.750	5.800	98,000	566,500	5.7806	1.187	1.187	1.198	1.187	1.198	474,644	1.1935	-0.86%
1998-05-04	0	5.800	5.800	5.850	5.800	5.900	52,000	306,000	5.8846	1.198	1.198	1.208	1.198	1.218	251,852	1.2150	-1.69%
1998-05-01	0	5.900	5.900	5.950	5.900	5.900	6,000	35,400	5.9000	1.218	1.218	1.228	1.218	1.218	29,060	1.2182	0.85%
1998-04-30	0	5.850	5.800	5.900	5.750	5.900	152,000	880,100	5.7901	1.208	1.198	1.218	1.187	1.218	736,182	1.1955	0.86%
1998-04-29	0	5.800	5.800	5.900	5.800	5.850	88,000	514,700	5.8489	1.198	1.198	1.218	1.198	1.208	426,211	1.2076	0.00%
1998-04-28	0	5.800	5.700	5.900	5.650	5.800	32,000	183,100	5.7219	1.198	1.177	1.218	1.167	1.198	154,986	1.1814	1.75%
1998-04-27	0	5.700	5.700	5.800	5.700	5.950	82,000	478,400	5.8341	1.177	1.177	1.198	1.177	1.228	397,151	1.2046	-4.20%
1998-04-24	0	5.950	5.950	6.150	5.950	5.950	26,000	154,700	5.9500	1.228	1.228	1.270	1.228	1.228	125,926	1.2285	0.00%
1998-04-23	0	5.950	5.900	6.050	5.850	5.950	64,000	379,800	5.9344	1.228	1.218	1.249	1.208	1.228	309,972	1.2253	-1.65%
1998-04-22	0	6.050	6.050	6.100	6.000	6.000	6,000	36,000	6.0000	1.249	1.249	1.259	1.239	1.239	29,060	1.2388	-1.63%
1998-04-21	0	6.150	6.100	6.200	6.050	6.150	110,000	667,800	6.0709	1.270	1.259	1.280	1.249	1.270	532,764	1.2535	0.00%
1998-04-20	0	6.150	6.000	6.200	-	-	0	0	-	1.270	1.239	1.280	-	-	0	-	0.00%
1998-04-17	0	6.150	6.100	6.200	6.000	6.200	206,000	1,261,800	6.1252	1.270	1.259	1.280	1.239	1.280	997,721	1.2647	0.82%
1998-04-16	0	6.100	6.050	6.150	6.100	6.100	70,000	427,000	6.1000	1.259	1.249	1.270	1.259	1.259	339,031	1.2595	0.00%
1998-04-15	0	6.100	6.050	6.150	6.100	6.100	60,000	366,000	6.1000	1.259	1.249	1.270	1.259	1.259	290,598	1.2595	0.00%
1998-04-14	0	6.100	6.050	6.200	6.100	6.100	34,000	207,400	6.1000	1.259	1.249	1.280	1.259	1.259	164,672	1.2595	-1.61%
1998-04-09	0	6.200	6.150	6.200	6.050	6.200	18,000	111,000	6.1667	1.280	1.270	1.280	1.249	1.280	87,179	1.2732	0.81%
1998-04-08	0	6.150	6.150	6.200	6.150	6.200	268,000	1,658,100	6.1869	1.270	1.270	1.280	1.270	1.280	1,298,006	1.2774	0.00%
1998-04-07	0	6.450	6.400	6.450	6.450	6.500	262,400	1,692,880	6.4515	1.270	1.260	1.270	1.270	1.280	1,332,878	1.2701	-0.77%
1998-04-03	0	6.500	6.450	6.500	6.400	6.500	86,000	555,200	6.4558	1.280	1.270	1.280	1.260	1.280	436,843	1.2709	0.78%
1998-04-02	0	6.450	6.450	6.500	6.450	6.500	84,000	544,800	6.4857	1.270	1.270	1.280	1.270	1.280	426,683	1.2768	-0.77%
1998-04-01	0	6.500	6.450	6.500	6.500	6.500	86,000	559,000	6.5000	1.280	1.270	1.280	1.280	1.280	436,843	1.2796	0.00%
1998-03-31	0	6.500	6.500	6.600	6.500	6.600	300,000	1,957,900	6.5263	1.280	1.280	1.299	1.280	1.299	1,523,869	1.2848	0.00%
1998-03-30	0	6.500	6.500	6.550	6.500	6.650	254,000	1,674,700	6.5933	1.280	1.280	1.289	1.280	1.309	1,290,209	1.2980	-2.99%
1998-03-27	0	6.700	6.700	6.750	6.700	6.800	156,000	1,055,200	6.7641	1.319	1.319	1.329	1.319	1.339	792,412	1.3316	-0.74%
1998-03-26	0	6.750	6.700	6.800	6.650	6.800	314,000	2,128,900	6.7799	1.329	1.319	1.339	1.309	1.339	1,594,983	1.3347	-1.46%
1998-03-25	0	6.850	6.800	6.850	6.650	6.900	496,000	3,387,900	6.8304	1.349	1.339	1.349	1.309	1.358	2,519,464	1.3447	3.79%
1998-03-24	0	6.600	6.550	6.650	6.500	6.700	430,000	2,848,400	6.6242	1.299	1.289	1.309	1.280	1.319	2,184,213	1.3041	0.76%
1998-03-23	0	6.550	6.550	6.650	6.550	6.550	62,000	406,100	6.5500	1.289	1.289	1.309	1.289	1.289	314,933	1.2895	-2.24%
1998-03-20	0	6.700	6.600	6.700	6.550	6.700	214,000	1,427,500	6.6706	1.319	1.299	1.319	1.289	1.319	1,087,027	1.3132	-0.74%
1998-03-19	0	6.750	6.650	6.750	6.500	6.750	306,000	2,050,300	6.7003	1.329	1.309	1.329	1.280	1.329	1,554,347	1.3191	3.05%
1998-03-18	0	6.550	6.450	6.600	6.550	6.600	94,000	618,200	6.5766	1.289	1.270	1.299	1.289	1.299	477,479	1.2947	-1.50%
1998-03-17	0	6.650	6.550	6.700	6.600	6.650	74,000	489,900	6.6203	1.309	1.289	1.319	1.299	1.309	375,888	1.3033	0.76%
1998-03-16	0	6.600	6.500	6.650	6.400	6.600	199,200	1,303,340	6.5429	1.299	1.280	1.309	1.260	1.299	1,011,849	1.2881	1.54%
1998-03-13	0	6.500	6.500	6.600	6.350	6.550	711,300	4,651,090	6.5389	1.280	1.280	1.299	1.250	1.289	3,613,094	1.2873	-0.76%
1998-03-12	0	6.550	6.500	6.550	6.450	6.600	172,000	1,124,300	6.5366	1.289	1.280	1.289	1.270	1.299	873,685	1.2868	0.00%
1998-03-11	0	6.550	6.550	6.600	6.500	6.550	44,000	288,000	6.5455	1.289	1.289	1.299	1.280	1.289	223,501	1.2886	0.77%
1998-03-10	0	6.500	6.500	6.600	6.500	6.500	18,000	117,000	6.5000	1.280	1.280	1.299	1.280	1.280	91,432	1.2796	0.00%
1998-03-09	0	6.500	6.400	6.500	6.400	6.500	8,001	51,406	6.4249	1.280	1.260	1.280	1.260	1.280	40,642	1.2649	0.00%
1998-03-06	0	6.500	6.400	6.500	6.450	6.500	96,000	619,700	6.4552	1.280	1.260	1.280	1.270	1.280	487,638	1.2708	0.78%
1998-03-05	0	6.450	6.400	6.500	6.450	6.550	66,000	429,300	6.5045	1.270	1.260	1.280	1.270	1.289	335,251	1.2805	-4.44%
1998-03-04	0	6.750	6.750	6.800	6.650	6.700	108,000	720,300	6.6694	1.329	1.329	1.339	1.309	1.319	548,593	1.3130	0.00%
1998-03-03	0	6.750	6.750	6.800	6.700	6.750	72,000	483,900	6.7208	1.329	1.329	1.339	1.319	1.329	365,729	1.3231	-1.46%
1998-03-02	0	6.850	6.750	6.850	6.700	6.950	323,000	2,228,850	6.9005	1.349	1.329	1.349	1.319	1.368	1,640,699	1.3585	3.01%
1998-02-27	0	6.650	6.600	6.850	6.500	6.800	310,000	2,061,900	6.6513	1.309	1.299	1.349	1.280	1.339	1,574,665	1.3094	2.31%
1998-02-26	0	6.500	6.350	6.500	6.250	6.600	300,000	1,949,100	6.4970	1.280	1.250	1.280	1.230	1.299	1,523,869	1.2790	4.00%
1998-02-25	0	6.250	6.200	6.300	6.200	6.250	118,580	738,780	6.2302	1.230	1.221	1.240	1.221	1.230	602,335	1.2265	2.46%
1998-02-24	0	6.100	6.000	6.200	6.000	6.100	64,000	384,400	6.0063	1.201	1.181	1.221	1.181	1.201	325,092	1.1824	-1.61%
1998-02-23	0	6.200	6.100	6.200	6.150	6.200	44,000	272,600	6.1955	1.221	1.201	1.221	1.211	1.221	223,501	1.2197	2.48%
1998-02-20	0	6.050	6.050	6.100	6.050	6.100	62,000	377,200	6.0839	1.191	1.191	1.201	1.191	1.201	314,933	1.1977	-2.42%
1998-02-19	0	6.200	6.100	6.250	5.900	6.200	68,000	410,600	6.0382	1.221	1.201	1.230	1.162	1.221	345,410	1.1887	3.33%
1998-02-18	0	6.000	6.000	6.200	5.850	6.000	96,000	565,800	5.8938	1.181	1.181	1.221	1.152	1.181	487,638	1.1603	3.45%
1998-02-17	0	5.800	5.800	5.900	5.700	5.800	74,000	425,400	5.7486	1.142	1.142	1.162	1.122	1.142	375,888	1.1317	3.57%
1998-02-16	0	5.600	5.600	5.800	5.600	5.600	16,000	89,600	5.6000	1.102	1.102	1.142	1.102	1.102	81,273	1.1025	-3.45%
1998-02-13	0	5.800	5.800	5.950	5.750	5.800	46,000	266,500	5.7935	1.142	1.142	1.171	1.132	1.142	233,660	1.1405	-3.33%
1998-02-12	0	6.000	5.950	6.000	5.900	6.100	242,000	1,453,900	6.0079	1.181	1.171	1.181	1.162	1.201	1,229,255	1.1827	1.69%
1998-02-11	0	5.900	5.900	6.150	5.900	6.350	632,000	3,948,300	6.2473	1.162	1.162	1.211	1.162	1.250	3,210,285	1.2299	-3.28%
1998-02-10	0	6.100	6.000	6.250	6.000	6.250	604,000	3,684,200	6.0997	1.201	1.181	1.230	1.181	1.230	3,068,057	1.2008	-2.40%
1998-02-09	0	6.250	6.200	6.250	6.150	6.300	518,000	3,228,200	6.2320	1.230	1.221	1.230	1.211	1.240	2,631,214	1.2269	0.81%
1998-02-06	0	6.200	6.000	6.200	5.600	6.200	302,000	1,778,300	5.8884	1.221	1.181	1.221	1.102	1.221	1,534,028	1.1592	8.77%
1998-02-05	0	5.700	5.650	5.700	5.650	5.750	254,400	1,449,780	5.6988	1.122	1.112	1.122	1.112	1.132	1,292,241	1.1219	1.79%
1998-02-04	0	5.600	5.500	5.650	5.500	5.900	338,000	1,911,800	5.6562	1.102	1.083	1.112	1.083	1.162	1,716,893	1.1135	5.66%
1998-02-03	0	5.300	5.450	5.500	5.100	5.450	568,000	3,007,200	5.2944	1.043	1.073	1.083	1.004	1.073	2,885,193	1.0423	2.91%
1998-02-02	0	5.150	5.100	5.200	4.975	5.200	478,000	2,428,550	5.0806	1.014	1.004	1.024	0.979	1.024	2,428,032	1.0002	7.29%
1998-01-27	0	4.800	4.600	4.800	4.475	4.825	348,000	1,607,100	4.6181	0.945	0.906	0.945	0.881	0.950	1,767,688	0.9092	7.26%
1998-01-26	0	4.475	4.350	4.475	4.300	4.500	278,000	1,223,000	4.3993	0.881	0.856	0.881	0.847	0.886	1,412,119	0.8661	4.07%
1998-01-23	0	4.300	-	4.400	4.300	4.800	308,000	1,380,500	4.4821	0.847	-	0.866	0.847	0.945	1,564,506	0.8824	-8.99%
1998-01-22	0	4.725	4.700	4.750	4.725	4.800	70,000	333,000	4.7571	0.930	0.925	0.935	0.930	0.945	355,570	0.9365	-2.07%
1998-01-21	0	4.825	4.825	4.875	4.550	4.900	398,000	1,877,450	4.7172	0.950	0.950	0.960	0.896	0.965	2,021,667	0.9287	-1.53%
1998-01-20	0	4.900	4.850	5.000	4.900	5.000	70,000	349,000	4.9857	0.965	0.955	0.984	0.965	0.984	355,570	0.9815	-2.00%
1998-01-19	0	5.000	4.975	5.000	4.975	5.100	828,000	4,158,750	5.0226	0.984	0.979	0.984	0.979	1.004	4,205,879	0.9888	0.00%
1998-01-16	0	5.000	5.000	5.100	4.850	5.100	410,000	2,010,200	4.9029	0.984	0.984	1.004	0.955	1.004	2,082,621	0.9652	0.00%
1998-01-15	0	5.000	4.875	5.000	4.875	5.250	646,000	3,211,550	4.9714	0.984	0.960	0.984	0.960	1.034	3,281,399	0.9787	-5.66%
1998-01-14	0	5.300	5.250	5.300	5.300	5.550	374,000	2,039,500	5.4532	1.043	1.034	1.043	1.043	1.093	1,899,757	1.0736	0.95%
1998-01-13	0	5.250	5.200	5.250	5.100	5.500	358,000	1,890,000	5.2793	1.034	1.024	1.034	1.004	1.083	1,818,484	1.0393	-1.87%
1998-01-12	0	5.350	5.200	5.400	5.100	5.900	906,000	4,717,200	5.2066	1.053	1.024	1.063	1.004	1.162	4,602,085	1.0250	-14.40%
1998-01-09	0	6.250	6.150	6.250	6.100	6.800	464,000	2,913,200	6.2784	1.230	1.211	1.230	1.201	1.339	2,356,918	1.2360	-8.76%
1998-01-08	0	6.850	-	6.850	-	-	0	0	-	1.349	-	1.349	-	-	0	-	-2.84%
1998-01-07	0	7.050	-	7.050	-	-	0	0	-	1.388	-	1.388	-	-	0	-	-1.40%
1998-01-06	0	7.150	-	7.200	7.150	7.300	82,800	595,920	7.1971	1.408	-	1.417	1.408	1.437	420,588	1.4169	-2.05%
1998-01-05	0	7.300	7.250	7.300	7.200	7.300	88,000	638,500	7.2557	1.437	1.427	1.437	1.417	1.437	447,002	1.4284	0.69%
1998-01-02	0	7.250	7.200	7.350	7.200	7.250	16,000	115,600	7.2250	1.427	1.417	1.447	1.417	1.427	81,273	1.4224	-0.68%
1997-12-31	0	7.300	7.250	7.350	7.300	7.300	50,000	365,000	7.3000	1.437	1.427	1.447	1.437	1.437	253,978	1.4371	0.69%
1997-12-30	0	7.250	7.250	-	7.200	7.250	84,000	607,300	7.2298	1.427	1.427	-	1.417	1.427	426,683	1.4233	0.00%
1997-12-29	0	7.250	7.250	7.300	7.250	7.250	14,000	101,500	7.2500	1.427	1.427	1.437	1.427	1.427	71,114	1.4273	1.40%
1997-12-24	0	7.150	7.050	7.250	-	-	0	0	-	1.408	1.388	1.427	-	-	0	-	0.00%
1997-12-23	0	7.150	7.100	7.200	7.150	7.200	24,000	171,800	7.1583	1.408	1.398	1.417	1.408	1.417	121,910	1.4092	0.70%
1997-12-22	0	7.100	6.950	7.100	7.000	7.150	24,000	169,600	7.0667	1.398	1.368	1.398	1.378	1.408	121,910	1.3912	-4.05%
1997-12-19	0	7.400	7.300	7.450	7.300	7.400	242,000	1,791,200	7.4017	1.457	1.437	1.467	1.437	1.457	1,229,255	1.4571	-0.67%
1997-12-18	0	7.450	7.400	7.450	7.400	7.500	176,000	1,313,000	7.4602	1.467	1.457	1.467	1.457	1.477	894,003	1.4687	-0.67%
1997-12-17	0	7.500	7.500	7.800	7.450	7.600	548,000	4,125,700	7.5286	1.477	1.477	1.536	1.467	1.496	2,783,601	1.4821	-0.66%
1997-12-16	0	7.550	7.550	7.650	7.550	7.700	152,640	1,167,144	7.6464	1.486	1.486	1.506	1.486	1.516	775,345	1.5053	-1.95%
1997-12-15	0	7.700	7.700	7.800	7.700	7.700	78,000	599,286	7.6832	1.516	1.516	1.536	1.516	1.516	396,206	1.5126	0.00%
1997-12-12	0	7.700	7.750	7.800	7.500	7.650	52,000	396,900	7.6327	1.516	1.526	1.536	1.477	1.506	264,137	1.5026	2.67%
1997-12-11	0	7.500	7.500	7.650	7.500	7.800	188,000	1,424,200	7.5755	1.477	1.477	1.506	1.477	1.536	954,958	1.4914	-5.06%
1997-12-10	0	7.900	7.800	8.000	7.900	8.100	104,000	830,400	7.9846	1.555	1.536	1.575	1.555	1.595	528,275	1.5719	-2.47%
1997-12-09	0	8.100	8.100	8.150	8.100	8.200	68,000	552,800	8.1294	1.595	1.595	1.604	1.595	1.614	345,410	1.6004	-1.22%
1997-12-08	0	8.200	8.200	8.250	8.200	8.300	59,000	486,100	8.2390	1.614	1.614	1.624	1.614	1.634	299,694	1.6220	0.61%
1997-12-05	0	8.150	8.150	8.250	8.150	8.200	64,000	523,600	8.1813	1.604	1.604	1.624	1.604	1.614	325,092	1.6106	0.62%
1997-12-04	0	8.100	8.000	8.200	7.800	8.100	49,280	395,620	8.0280	1.595	1.575	1.614	1.536	1.595	250,321	1.5805	3.85%
1997-12-03	0	7.800	7.800	7.900	7.800	7.900	34,000	265,400	7.8059	1.536	1.536	1.555	1.536	1.555	172,705	1.5367	0.65%
1997-12-02	0	7.750	7.700	7.800	7.700	7.800	72,000	558,720	7.7600	1.526	1.516	1.536	1.516	1.536	365,729	1.5277	1.97%
1997-12-01	0	7.600	7.500	7.600	7.400	7.600	62,480	471,156	7.5409	1.496	1.477	1.496	1.457	1.496	317,371	1.4846	2.70%
1997-11-28	0	7.400	7.400	7.450	7.400	7.400	126,000	932,400	7.4000	1.457	1.457	1.467	1.457	1.457	640,025	1.4568	1.37%
1997-11-27	0	7.300	7.200	7.400	7.300	7.500	44,000	325,400	7.3955	1.437	1.417	1.457	1.437	1.477	223,501	1.4559	-2.01%
1997-11-26	0	7.450	7.450	7.500	7.450	7.500	272,000	2,027,600	7.4544	1.467	1.467	1.477	1.467	1.477	1,381,641	1.4675	0.68%
1997-11-25	0	7.400	7.350	7.550	7.350	7.800	185,000	1,375,100	7.4330	1.457	1.447	1.486	1.447	1.536	939,719	1.4633	2.07%
1997-11-24	1	7.250	-	-	-	-	0	0	-	1.427	-	-	-	-	0	-	0.00%
1997-11-21	0	7.250	7.250	7.300	7.250	7.250	72,000	522,000	7.2500	1.427	1.427	1.437	1.427	1.427	365,729	1.4273	0.69%
1997-11-20	0	7.200	7.150	7.200	7.200	7.200	4,000	28,800	7.2000	1.417	1.408	1.417	1.417	1.417	20,318	1.4174	0.00%
1997-11-19	0	7.200	7.100	7.300	7.200	7.300	104,000	750,300	7.2144	1.417	1.398	1.437	1.417	1.437	528,275	1.4203	-1.37%
1997-11-18	0	7.300	7.300	7.400	7.300	7.500	48,000	356,000	7.4167	1.437	1.437	1.457	1.437	1.477	243,819	1.4601	-2.67%
1997-11-17	0	7.500	7.500	7.600	7.500	7.600	111,000	832,500	7.5000	1.477	1.477	1.496	1.477	1.496	563,832	1.4765	4.17%
1997-11-14	0	7.200	7.150	7.300	7.100	7.250	260,000	1,864,600	7.1715	1.417	1.408	1.437	1.398	1.427	1,320,687	1.4118	0.00%
1997-11-13	0	7.200	7.000	7.200	6.800	7.200	280,000	1,918,200	6.8507	1.417	1.378	1.417	1.339	1.417	1,422,278	1.3487	5.88%
1997-11-12	0	6.800	6.700	6.850	6.800	7.000	128,000	880,700	6.8805	1.339	1.319	1.349	1.339	1.378	650,184	1.3545	-1.45%
1997-11-11	0	6.900	6.900	7.150	6.800	7.200	226,400	1,594,480	7.0428	1.358	1.358	1.408	1.339	1.417	1,150,013	1.3865	-1.43%
1997-11-10	0	7.000	7.000	7.200	6.900	7.050	690,000	4,785,000	6.9348	1.378	1.378	1.417	1.358	1.388	3,504,899	1.3652	0.00%
1997-11-07	0	7.000	7.000	7.200	6.900	7.100	132,000	925,600	7.0121	1.378	1.378	1.417	1.358	1.398	670,502	1.3805	-2.78%
1997-11-06	0	7.200	7.200	7.400	7.050	7.350	163,539	1,187,589	7.2618	1.417	1.417	1.457	1.388	1.447	830,707	1.4296	-2.70%
1997-11-05	0	7.400	7.400	7.600	7.400	7.500	86,000	639,500	7.4360	1.457	1.457	1.496	1.457	1.477	436,843	1.4639	-1.33%
1997-11-04	0	7.500	7.350	7.550	7.350	7.800	404,000	3,041,650	7.5288	1.477	1.447	1.486	1.447	1.536	2,052,144	1.4822	0.00%
1997-11-03	0	7.500	7.450	7.650	7.250	7.650	280,000	2,095,100	7.4825	1.477	1.467	1.506	1.427	1.506	1,422,278	1.4731	3.45%
1997-10-31	0	7.250	7.200	7.300	7.000	7.300	442,000	3,159,800	7.1489	1.427	1.417	1.437	1.378	1.437	2,245,167	1.4074	3.57%
1997-10-30	0	7.000	7.000	-	6.800	7.000	542,000	3,744,300	6.9083	1.378	1.378	-	1.339	1.378	2,753,124	1.3600	-1.41%
1997-10-29	0	7.100	7.100	7.200	6.900	7.100	700,000	4,897,600	6.9966	1.398	1.398	1.417	1.358	1.398	3,555,695	1.3774	7.58%
1997-10-28	0	6.600	6.250	6.800	6.000	6.700	604,000	3,816,800	6.3192	1.299	1.230	1.339	1.181	1.319	3,068,057	1.2440	-10.81%
1997-10-27	0	7.400	-	7.400	7.500	7.700	8,000	61,000	7.6250	1.457	-	1.457	1.477	1.516	40,637	1.5011	-3.90%
1997-10-24	0	7.700	7.600	7.900	7.400	7.700	722,000	5,435,500	7.5284	1.516	1.496	1.555	1.457	1.516	3,667,445	1.4821	1.32%
1997-10-23	0	7.600	7.200	7.600	6.600	8.050	512,400	3,613,820	7.0527	1.496	1.417	1.496	1.299	1.585	2,602,769	1.3885	-7.88%
1997-10-22	0	8.250	8.200	8.250	8.200	8.600	1,066,000	8,873,700	8.3243	1.624	1.614	1.624	1.614	1.693	5,414,816	1.6388	-5.17%
1997-10-21	0	8.700	8.700	8.850	8.700	8.900	202,000	1,776,800	8.7960	1.713	1.713	1.742	1.713	1.752	1,026,072	1.7317	-2.25%
1997-10-20	0	8.900	8.900	8.950	8.900	9.100	196,000	1,755,800	8.9582	1.752	1.752	1.762	1.752	1.791	995,595	1.7636	-2.20%
1997-10-17	0	9.100	9.100	9.200	8.950	9.100	107,160	962,408	8.9810	1.791	1.791	1.811	1.762	1.791	544,326	1.7681	0.55%
1997-10-16	0	9.050	9.000	9.100	9.000	9.050	606,000	5,455,000	9.0017	1.782	1.772	1.791	1.772	1.782	3,078,216	1.7721	0.56%
1997-10-15	0	9.000	9.000	9.350	8.750	9.500	928,000	8,376,700	9.0266	1.772	1.772	1.841	1.723	1.870	4,713,836	1.7770	-6.74%
1997-10-14	0	9.650	9.650	10.00	9.500	9.800	548,000	5,285,000	9.6442	1.900	1.900	1.969	1.870	1.929	2,783,601	1.8986	0.52%
1997-10-13	0	9.600	9.550	9.600	9.600	9.900	308,000	2,975,100	9.6594	1.890	1.880	1.890	1.890	1.949	1,564,506	1.9016	-4.00%
1997-10-09	0	10.00	10.00	10.15	9.850	10.00	120,400	1,194,640	9.9223	1.969	1.969	1.998	1.939	1.969	611,580	1.9534	-1.48%
1997-10-08	0	10.15	10.15	10.20	10.10	10.20	38,000	385,900	10.155	1.998	1.998	2.008	1.988	2.008	193,023	1.9992	0.50%
1997-10-07	0	10.10	10.05	10.10	10.00	10.15	226,000	2,285,100	10.111	1.988	1.979	1.988	1.969	1.998	1,147,982	1.9905	-1.94%
1997-10-06	0	10.30	10.20	10.30	10.25	10.40	236,000	2,437,700	10.329	2.028	2.008	2.028	2.018	2.047	1,198,777	2.0335	-0.96%
1997-10-03	0	10.40	10.30	10.45	10.40	10.45	164,000	1,708,800	10.420	2.047	2.028	2.057	2.047	2.057	833,049	2.0513	-0.95%
1997-09-30	0	10.50	10.50	10.60	10.40	10.45	44,000	458,200	10.414	2.067	2.067	2.087	2.047	2.057	223,501	2.0501	0.96%
1997-09-29	0	10.40	10.40	10.45	10.40	10.45	54,000	562,400	10.415	2.047	2.047	2.057	2.047	2.057	274,296	2.0503	0.00%
1997-09-26	0	10.40	10.40	10.45	10.35	10.40	142,000	1,475,300	10.389	2.047	2.047	2.057	2.038	2.047	721,298	2.0453	0.48%
1997-09-25	0	10.35	10.35	10.40	10.35	10.40	354,000	3,675,700	10.383	2.038	2.038	2.047	2.038	2.047	1,798,166	2.0441	-0.48%
1997-09-24	0	10.40	10.40	10.45	10.40	10.50	148,000	1,549,400	10.469	2.047	2.047	2.057	2.047	2.067	751,776	2.0610	-0.95%
1997-09-23	0	10.50	10.50	-	10.30	10.50	96,000	1,006,800	10.488	2.067	2.067	-	2.028	2.067	487,638	2.0646	0.48%
1997-09-22	0	10.45	10.45	10.60	10.40	10.50	140,000	1,458,300	10.416	2.057	2.057	2.087	2.047	2.067	711,139	2.0507	-1.88%
1997-09-19	0	10.65	10.65	10.70	10.30	10.70	180,000	1,921,700	10.676	2.097	2.097	2.106	2.028	2.106	914,322	2.1018	1.43%
1997-09-18	0	10.50	10.50	10.65	10.30	10.60	124,000	1,305,900	10.531	2.067	2.067	2.097	2.028	2.087	629,866	2.0733	-1.87%
1997-09-16	0	10.70	10.60	10.80	10.55	10.70	292,000	3,102,000	10.623	2.106	2.087	2.126	2.077	2.106	1,483,233	2.0914	0.94%
1997-09-15	0	10.60	10.50	10.60	10.40	10.70	24,000	255,400	10.642	2.087	2.067	2.087	2.047	2.106	121,910	2.0950	2.91%
1997-09-12	0	10.30	10.30	10.35	10.30	10.30	164,800	1,697,120	10.298	2.028	2.028	2.038	2.028	2.028	837,112	2.0274	-0.96%
1997-09-11	0	10.40	10.40	10.50	10.30	10.40	12,000	124,600	10.383	2.047	2.047	2.067	2.028	2.047	60,955	2.0441	-0.95%
1997-09-10	0	10.50	10.40	10.60	10.40	10.60	234,000	2,446,000	10.453	2.067	2.047	2.087	2.047	2.087	1,188,618	2.0579	-0.94%
1997-09-09	0	10.60	10.60	-	10.40	10.60	158,000	1,671,700	10.580	2.087	2.087	-	2.047	2.087	802,571	2.0829	0.95%
1997-09-08	0	10.50	10.45	10.50	10.40	10.55	94,000	982,900	10.456	2.067	2.057	2.067	2.047	2.077	477,479	2.0585	0.96%
1997-09-05	0	10.40	10.30	10.40	10.30	10.40	208,000	2,154,300	10.357	2.047	2.028	2.047	2.028	2.047	1,056,549	2.0390	0.48%
1997-09-04	0	10.35	10.35	10.50	10.30	10.60	116,000	1,210,400	10.434	2.038	2.038	2.067	2.028	2.087	589,229	2.0542	-2.36%
1997-09-03	0	10.80	10.70	-	10.50	10.80	226,000	2,410,000	10.664	2.087	2.067	-	2.029	2.087	1,169,642	2.0605	3.85%
1997-09-02	0	10.40	10.15	10.60	10.10	10.40	104,000	1,075,700	10.343	2.010	1.961	2.048	1.952	2.010	538,242	1.9985	-2.80%
1997-09-01	0	10.70	10.60	10.80	10.70	10.90	156,000	1,694,200	10.860	2.067	2.048	2.087	2.067	2.106	807,363	2.0984	-1.38%
1997-08-29	0	10.85	10.75	10.85	10.70	10.85	214,000	2,311,900	10.803	2.096	2.077	2.096	2.067	2.096	1,107,537	2.0874	-3.98%
1997-08-28	0	11.30	11.20	11.35	11.20	11.40	388,000	4,387,800	11.309	2.183	2.164	2.193	2.164	2.203	2,008,057	2.1851	-0.88%
1997-08-27	0	11.40	11.30	11.40	11.25	11.40	186,000	2,107,200	11.329	2.203	2.183	2.203	2.174	2.203	962,625	2.1890	-0.87%
1997-08-26	0	11.50	11.45	11.50	11.45	11.55	118,000	1,356,100	11.492	2.222	2.212	2.222	2.212	2.232	610,698	2.2206	0.44%
1997-08-25	0	11.45	11.45	11.55	11.40	11.60	282,000	3,248,600	11.520	2.212	2.212	2.232	2.203	2.241	1,459,464	2.2259	0.00%
1997-08-22	0	11.45	11.45	11.50	11.45	11.60	198,000	2,277,400	11.502	2.212	2.212	2.222	2.212	2.241	1,024,730	2.2224	-0.43%
1997-08-21	0	11.50	11.50	11.60	11.50	11.85	248,000	2,908,900	11.729	2.222	2.222	2.241	2.222	2.290	1,283,500	2.2664	-0.86%
1997-08-20	0	11.60	11.60	11.65	11.40	11.90	347,400	4,056,640	11.677	2.241	2.241	2.251	2.203	2.299	1,797,936	2.2563	0.87%
1997-08-19	0	11.50	11.50	11.55	11.20	11.70	258,000	2,941,600	11.402	2.222	2.222	2.232	2.164	2.261	1,335,255	2.2030	-1.29%
1997-08-15	0	11.65	11.60	11.75	11.55	11.75	399,000	4,644,700	11.641	2.251	2.241	2.270	2.232	2.270	2,064,987	2.2493	0.43%
1997-08-14	0	11.60	11.50	11.60	11.35	11.60	236,000	2,710,300	11.484	2.241	2.222	2.241	2.193	2.241	1,221,396	2.2190	2.20%
1997-08-13	0	11.35	11.35	11.40	11.20	11.40	136,000	1,539,100	11.317	2.193	2.193	2.203	2.164	2.203	703,855	2.1867	0.89%
1997-08-12	0	11.25	11.25	11.30	11.20	11.30	224,000	2,522,600	11.262	2.174	2.174	2.183	2.164	2.183	1,159,291	2.1760	0.00%
1997-08-11	0	11.25	11.20	11.25	11.20	11.50	368,000	4,140,400	11.251	2.174	2.164	2.174	2.164	2.222	1,904,549	2.1740	-2.17%
1997-08-08	0	11.50	11.45	11.50	11.40	11.60	158,000	1,817,600	11.504	2.222	2.212	2.222	2.203	2.241	817,714	2.2228	-0.86%
1997-08-07	0	11.60	11.50	11.60	11.50	11.60	758,000	8,754,200	11.549	2.241	2.222	2.241	2.222	2.241	3,922,957	2.2315	0.87%
1997-08-06	0	11.50	11.50	11.55	11.35	11.60	682,000	7,860,400	11.526	2.222	2.222	2.232	2.193	2.241	3,529,626	2.2270	0.00%
1997-08-05	0	11.50	11.50	11.55	11.50	11.60	292,000	3,370,900	11.544	2.222	2.222	2.232	2.222	2.241	1,511,218	2.2306	-0.43%
1997-08-04	0	11.55	11.50	11.55	11.50	11.60	172,000	1,984,100	11.535	2.232	2.222	2.232	2.222	2.241	890,170	2.2289	0.43%
1997-08-01	0	11.50	11.50	11.60	11.50	11.60	138,396	1,593,596	11.515	2.222	2.222	2.241	2.222	2.241	716,255	2.2249	0.00%
1997-07-31	0	11.50	11.50	11.60	11.50	11.60	665,600	7,673,420	11.529	2.222	2.222	2.241	2.222	2.241	3,444,750	2.2276	0.88%
1997-07-30	0	11.40	11.35	11.40	11.20	11.80	186,000	2,133,000	11.468	2.203	2.193	2.203	2.164	2.280	962,625	2.2158	1.33%
1997-07-29	0	11.25	11.20	11.30	11.15	11.40	272,000	3,062,500	11.259	2.174	2.164	2.183	2.154	2.203	1,407,710	2.1755	0.45%
1997-07-28	0	11.20	11.15	11.20	11.15	11.30	140,000	1,570,400	11.217	2.164	2.154	2.164	2.154	2.183	724,557	2.1674	0.90%
1997-07-25	0	11.10	11.10	11.20	11.10	11.25	232,000	2,600,400	11.209	2.145	2.145	2.164	2.145	2.174	1,200,694	2.1657	-1.77%
1997-07-24	0	11.30	11.30	11.40	11.30	11.60	332,860	3,829,050	11.503	2.183	2.183	2.203	2.183	2.241	1,722,685	2.2227	-3.00%
1997-07-23	0	11.65	11.65	11.70	11.60	11.70	261,200	3,048,040	11.669	2.251	2.251	2.261	2.241	2.261	1,351,816	2.2548	0.43%
1997-07-22	0	11.60	11.60	11.65	11.60	11.80	609,700	7,106,250	11.655	2.241	2.241	2.251	2.241	2.280	3,155,445	2.2521	-2.11%
1997-07-21	0	11.85	11.80	11.90	11.80	12.05	222,000	2,655,000	11.959	2.290	2.280	2.299	2.280	2.328	1,148,940	2.3108	-2.07%
1997-07-18	0	12.10	12.10	12.15	11.85	12.20	618,000	7,500,300	12.136	2.338	2.338	2.348	2.290	2.357	3,198,400	2.3450	2.54%
1997-07-17	0	11.80	11.80	11.85	11.80	12.20	1,078,000	12,888,400	11.956	2.280	2.280	2.290	2.280	2.357	5,579,087	2.3101	-1.67%
1997-07-16	0	12.00	11.85	12.00	11.80	12.75	800,640	9,806,056	12.248	2.319	2.290	2.319	2.280	2.464	4,143,636	2.3665	-6.61%
1997-07-15	0	12.85	12.85	12.90	12.60	13.20	3,829,860	49,463,996	12.915	2.483	2.483	2.493	2.435	2.551	19,821,077	2.4955	-0.77%
1997-07-14	1	12.95	-	-	-	-	0	0	-	2.502	-	-	-	-	0	-	0.00%
1997-07-11	1	12.95	-	-	-	-	0	0	-	2.502	-	-	-	-	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	2.502	2.493	2.502	2.183	2.531	17,885,476	2.3971	13.60%
1997-07-09	0	11.40	11.30	11.40	11.40	11.70	519,200	5,994,100	11.545	2.203	2.183	2.203	2.203	2.261	2,687,070	2.2307	-3.39%
1997-07-08	0	11.80	11.75	11.80	11.60	12.10	736,600	8,742,500	11.869	2.280	2.270	2.280	2.241	2.338	3,812,203	2.2933	0.00%
1997-07-07	0	11.80	11.80	11.85	11.50	11.80	310,580	3,649,412	11.750	2.280	2.280	2.290	2.222	2.280	1,607,377	2.2704	2.61%
1997-07-04	0	11.50	11.45	11.50	11.35	11.85	639,320	7,482,820	11.704	2.222	2.212	2.222	2.193	2.290	3,308,740	2.2615	-2.54%
1997-07-03	0	11.80	11.75	11.90	11.35	12.10	1,482,000	17,421,000	11.755	2.280	2.270	2.299	2.193	2.338	7,669,950	2.2713	4.42%
1997-06-27	0	11.30	11.30	11.35	11.10	11.40	914,000	10,238,100	11.201	2.183	2.183	2.193	2.145	2.203	4,730,320	2.1644	0.89%
1997-06-26	0	11.20	11.20	11.25	11.10	11.40	752,000	8,487,700	11.287	2.164	2.164	2.174	2.145	2.203	3,891,905	2.1809	-0.44%
1997-06-25	0	11.25	11.15	11.25	10.95	11.30	1,755,160	19,728,828	11.240	2.174	2.154	2.174	2.116	2.183	9,083,664	2.1719	4.65%
1997-06-24	0	10.75	10.75	10.85	10.65	10.95	1,086,400	11,758,460	10.823	2.077	2.077	2.096	2.058	2.116	5,622,560	2.0913	-2.27%
1997-06-23	0	11.00	11.00	11.05	10.65	11.20	2,050,180	22,400,646	10.926	2.125	2.125	2.135	2.058	2.164	10,610,512	2.1112	1.85%
1997-06-20	0	10.80	10.80	10.85	10.20	10.80	1,573,300	16,745,405	10.643	2.087	2.087	2.096	1.971	2.087	8,142,465	2.0566	7.46%
1997-06-19	0	10.05	10.05	10.10	9.800	10.10	478,000	4,761,000	9.9603	1.942	1.942	1.952	1.894	1.952	2,473,844	1.9245	2.03%
1997-06-18	0	9.850	9.850	9.900	9.800	9.900	218,100	2,147,555	9.8467	1.903	1.903	1.913	1.894	1.913	1,128,756	1.9026	0.00%
1997-06-17	0	9.850	9.850	10.00	9.650	10.10	438,000	4,346,900	9.9244	1.903	1.903	1.932	1.865	1.952	2,266,827	1.9176	2.07%
1997-06-16	0	9.650	9.650	9.700	9.600	9.700	194,000	1,875,600	9.6680	1.865	1.865	1.874	1.855	1.874	1,004,029	1.8681	0.52%
1997-06-13	0	9.600	9.600	-	9.450	9.600	199,800	1,895,060	9.4848	1.855	1.855	-	1.826	1.855	1,034,046	1.8327	2.13%
1997-06-12	0	9.400	9.400	9.950	9.300	9.750	322,640	3,085,952	9.5647	1.816	1.816	1.923	1.797	1.884	1,669,793	1.8481	-4.08%
1997-06-11	0	9.800	9.800	9.900	9.800	9.950	254,000	2,515,000	9.9016	1.894	1.894	1.913	1.894	1.923	1,314,553	1.9132	-2.49%
1997-06-10	0	10.05	9.950	10.10	10.00	10.30	356,580	3,628,126	10.175	1.942	1.923	1.952	1.932	1.990	1,845,446	1.9660	-3.37%
1997-06-06	0	10.40	10.40	10.45	10.35	10.70	224,086	2,353,469	10.503	2.010	2.010	2.019	2.000	2.067	1,159,736	2.0293	-1.89%
1997-06-05	0	10.60	10.60	10.65	10.60	10.75	132,000	1,411,000	10.689	2.048	2.048	2.058	2.048	2.077	683,153	2.0654	-0.47%
1997-06-04	0	10.65	10.60	10.65	10.65	10.80	295,914	3,171,314	10.717	2.058	2.048	2.058	2.058	2.087	1,531,475	2.0708	-0.47%
1997-06-03	0	10.70	10.65	10.70	10.60	11.00	636,000	6,885,800	10.827	2.067	2.058	2.067	2.048	2.125	3,291,558	2.0920	-0.93%
1997-06-02	0	10.80	10.70	10.90	10.40	10.80	654,400	6,933,640	10.595	2.087	2.067	2.106	2.010	2.087	3,386,785	2.0473	4.35%
1997-05-30	0	10.35	10.35	10.40	10.20	10.40	708,000	7,320,100	10.339	2.000	2.000	2.010	1.971	2.010	3,664,187	1.9977	1.47%
1997-05-29	0	10.20	10.20	10.25	10.05	10.25	551,280	5,606,144	10.169	1.971	1.971	1.981	1.942	1.981	2,853,097	1.9649	-0.49%
1997-05-28	0	10.25	10.15	10.25	10.00	10.30	819,300	8,331,140	10.169	1.981	1.961	1.981	1.932	1.990	4,240,209	1.9648	1.99%
1997-05-27	0	10.05	10.00	10.10	9.950	10.10	620,000	6,206,400	10.010	1.942	1.932	1.952	1.923	1.952	3,208,751	1.9342	0.50%
1997-05-26	0	10.00	10.00	10.05	9.950	10.05	520,000	5,199,100	9.9983	1.932	1.932	1.942	1.923	1.942	2,691,211	1.9319	1.52%
1997-05-23	0	9.850	9.800	9.850	9.750	9.850	506,000	4,959,700	9.8018	1.903	1.894	1.903	1.884	1.903	2,618,755	1.8939	1.55%
1997-05-22	0	9.700	9.700	9.800	9.700	9.850	754,000	7,397,000	9.8103	1.874	1.874	1.894	1.874	1.903	3,902,255	1.8956	-0.51%
1997-05-21	0	9.750	9.750	9.800	9.750	9.850	596,000	5,833,000	9.7869	1.884	1.884	1.894	1.884	1.903	3,084,541	1.8910	0.52%
1997-05-20	0	9.700	9.700	9.750	9.450	9.700	296,000	2,836,900	9.5841	1.874	1.874	1.884	1.826	1.874	1,531,920	1.8519	2.11%
1997-05-19	0	9.500	9.450	9.500	9.350	9.550	544,000	5,121,800	9.4151	1.836	1.826	1.836	1.807	1.845	2,815,420	1.8192	1.60%
1997-05-16	0	9.350	9.350	9.400	9.150	9.350	189,980	1,766,718	9.2995	1.807	1.807	1.816	1.768	1.807	983,223	1.7969	0.54%
1997-05-15	0	9.300	9.300	9.400	9.300	9.400	322,000	3,009,200	9.3453	1.797	1.797	1.816	1.797	1.816	1,666,480	1.8057	-0.53%
1997-05-14	0	9.350	9.350	9.400	9.250	9.400	54,060	506,046	9.3608	1.807	1.807	1.816	1.787	1.816	279,782	1.8087	0.54%
1997-05-13	0	9.300	9.250	9.350	9.200	9.300	558,000	5,170,600	9.2663	1.797	1.787	1.807	1.778	1.797	2,887,876	1.7905	0.54%
1997-05-12	0	9.250	9.250	9.350	9.200	9.350	270,280	2,508,870	9.2825	1.787	1.787	1.807	1.778	1.807	1,398,809	1.7936	-1.07%
1997-05-09	0	9.350	9.350	9.450	9.350	9.400	240,000	2,251,200	9.3800	1.807	1.807	1.826	1.807	1.816	1,242,097	1.8124	1.63%
1997-05-08	0	9.200	9.150	9.250	9.150	9.200	76,000	697,500	9.1776	1.778	1.768	1.787	1.768	1.778	393,331	1.7733	1.10%
1997-05-07	0	9.100	9.100	9.200	9.100	9.300	574,000	5,258,100	9.1605	1.758	1.758	1.778	1.758	1.797	2,970,683	1.7700	-1.09%
1997-05-06	0	9.200	9.100	9.200	9.200	9.350	322,000	2,992,800	9.2944	1.778	1.758	1.778	1.778	1.807	1,666,480	1.7959	0.00%
1997-05-05	0	9.200	9.200	9.250	9.100	9.250	64,000	588,600	9.1969	1.778	1.778	1.787	1.758	1.787	331,226	1.7770	1.66%
1997-05-02	0	9.050	9.050	9.100	8.950	9.050	558,000	5,031,400	9.0168	1.749	1.749	1.758	1.729	1.749	2,887,876	1.7422	1.69%
1997-05-01	0	8.900	8.800	8.850	8.850	9.000	394,400	3,486,540	8.8401	1.720	1.700	1.710	1.710	1.739	2,041,180	1.7081	0.56%
1997-04-30	0	8.850	8.800	8.850	8.800	8.900	424,000	3,752,000	8.8491	1.710	1.700	1.710	1.700	1.720	2,194,372	1.7098	1.14%
1997-04-29	0	8.750	8.750	8.850	8.750	8.850	291,960	2,559,440	8.7664	1.691	1.691	1.710	1.691	1.710	1,511,011	1.6939	0.57%
1997-04-28	0	8.700	8.650	8.850	8.600	8.700	234,000	2,027,000	8.6624	1.681	1.671	1.710	1.662	1.681	1,211,045	1.6738	0.58%
1997-04-25	0	8.650	8.600	8.650	8.600	8.750	76,000	658,900	8.6697	1.671	1.662	1.671	1.662	1.691	393,331	1.6752	-1.14%
1997-04-24	0	8.750	8.700	8.750	8.750	8.750	40,000	350,000	8.7500	1.691	1.681	1.691	1.691	1.691	207,016	1.6907	0.00%
1997-04-23	0	8.750	8.750	8.850	8.750	8.850	44,000	388,400	8.8273	1.691	1.691	1.710	1.691	1.710	227,718	1.7056	-1.13%
1997-04-22	0	8.850	8.750	8.850	8.750	8.850	50,000	439,800	8.7960	1.710	1.691	1.710	1.691	1.710	258,770	1.6996	0.00%
1997-04-21	0	8.850	8.800	8.900	8.800	8.850	50,000	440,900	8.8180	1.710	1.700	1.720	1.700	1.710	258,770	1.7038	-0.56%
1997-04-18	0	8.900	8.800	8.900	8.800	8.900	154,000	1,364,700	8.8617	1.720	1.700	1.720	1.700	1.720	797,012	1.7123	0.56%
1997-04-17	0	8.850	8.850	8.900	8.850	8.900	62,000	549,200	8.8581	1.710	1.710	1.720	1.710	1.720	320,875	1.7116	0.00%
1997-04-16	0	8.850	8.800	8.850	8.800	8.950	166,000	1,470,300	8.8572	1.710	1.700	1.710	1.700	1.729	859,117	1.7114	0.00%
1997-04-15	0	8.850	8.850	8.900	8.850	8.900	254,000	2,256,900	8.8854	1.710	1.710	1.720	1.710	1.720	1,314,553	1.7169	-0.56%
1997-04-14	0	8.900	8.800	8.900	8.900	8.950	42,000	375,300	8.9357	1.720	1.700	1.720	1.720	1.729	217,367	1.7266	-0.56%
1997-04-11	0	8.950	8.900	9.000	8.950	9.000	118,000	1,057,700	8.9636	1.729	1.720	1.739	1.729	1.739	610,698	1.7320	-0.56%
1997-04-10	0	9.000	8.950	9.000	8.950	9.000	56,000	503,500	8.9911	1.739	1.729	1.739	1.729	1.739	289,823	1.7373	0.56%
1997-04-09	0	9.250	9.250	9.300	9.200	9.300	74,000	684,500	9.2500	1.729	1.729	1.739	1.720	1.739	395,817	1.7293	-0.54%
1997-04-08	0	9.300	9.300	9.400	9.200	9.300	60,000	555,400	9.2567	1.739	1.739	1.757	1.720	1.739	320,933	1.7306	1.09%
1997-04-07	0	9.200	9.100	9.200	9.100	9.200	96,000	876,500	9.1302	1.720	1.701	1.720	1.701	1.720	513,493	1.7069	1.66%
1997-04-04	0	9.050	9.050	9.100	9.050	9.100	84,000	760,500	9.0536	1.692	1.692	1.701	1.692	1.701	449,306	1.6926	0.56%
1997-04-03	0	9.000	9.000	9.050	8.900	9.050	130,000	1,166,400	8.9723	1.683	1.683	1.692	1.664	1.692	695,355	1.6774	0.00%
1997-04-02	0	9.000	8.850	9.050	9.000	9.050	406,000	3,654,100	9.0002	1.683	1.655	1.692	1.683	1.692	2,171,646	1.6826	0.00%
1997-04-01	0	9.000	8.950	9.000	8.850	9.300	140,000	1,256,200	8.9729	1.683	1.673	1.683	1.655	1.739	748,844	1.6775	-1.64%
1997-03-27	0	9.150	9.150	9.200	9.150	9.200	122,000	1,120,900	9.1877	1.711	1.711	1.720	1.711	1.720	652,564	1.7177	-1.61%
1997-03-26	0	9.300	9.250	9.300	9.300	9.400	324,000	3,014,300	9.3034	1.739	1.729	1.739	1.739	1.757	1,733,038	1.7393	0.54%
1997-03-25	0	9.250	9.250	9.300	9.150	9.300	277,000	2,553,700	9.2191	1.729	1.729	1.739	1.711	1.739	1,481,640	1.7236	1.65%
1997-03-24	0	9.100	9.100	9.300	9.000	9.200	220,560	2,011,384	9.1194	1.701	1.701	1.739	1.683	1.720	1,179,750	1.7049	1.11%
1997-03-21	0	9.000	8.950	9.150	8.900	9.000	358,000	3,208,200	8.9615	1.683	1.673	1.711	1.664	1.683	1,914,900	1.6754	1.12%
1997-03-20	0	8.900	8.850	9.000	8.900	9.150	506,000	4,544,100	8.9804	1.664	1.655	1.683	1.664	1.711	2,706,534	1.6789	-2.73%
1997-03-19	0	9.150	9.100	9.150	9.150	9.200	124,000	1,137,500	9.1734	1.711	1.701	1.711	1.711	1.720	663,261	1.7150	-0.54%
1997-03-18	0	9.200	9.200	9.300	9.150	9.250	98,000	901,600	9.2000	1.720	1.720	1.739	1.711	1.729	524,190	1.7200	-0.54%
1997-03-17	0	9.250	9.200	9.250	9.150	9.250	176,000	1,619,200	9.2000	1.729	1.720	1.729	1.711	1.729	941,403	1.7200	1.09%
1997-03-14	0	9.150	9.100	9.150	9.050	9.300	366,000	3,362,500	9.1872	1.711	1.701	1.711	1.692	1.739	1,957,691	1.7176	-1.61%
1997-03-13	0	9.300	9.250	9.350	9.300	9.550	404,000	3,807,000	9.4233	1.739	1.729	1.748	1.739	1.785	2,160,948	1.7617	-2.11%
1997-03-12	0	9.500	9.500	9.550	9.450	9.650	286,000	2,736,400	9.5678	1.776	1.776	1.785	1.767	1.804	1,529,780	1.7888	-1.04%
1997-03-11	0	9.600	9.550	9.650	9.550	9.700	203,280	1,954,804	9.6163	1.795	1.785	1.804	1.785	1.813	1,087,321	1.7978	-1.03%
1997-03-10	0	9.700	9.650	9.750	9.650	9.800	82,000	795,800	9.7049	1.813	1.804	1.823	1.804	1.832	438,608	1.8144	-1.02%
1997-03-07	0	9.800	9.750	9.800	9.650	9.800	168,000	1,634,900	9.7315	1.832	1.823	1.832	1.804	1.832	898,612	1.8194	1.55%
1997-03-06	0	9.650	9.650	9.700	9.650	9.700	174,000	1,684,700	9.6822	1.804	1.804	1.813	1.804	1.813	930,706	1.8101	0.00%
1997-03-05	0	9.650	9.650	9.700	9.650	9.700	56,000	541,300	9.6661	1.804	1.804	1.813	1.804	1.813	299,537	1.8071	0.00%
1997-03-04	0	9.650	9.650	9.700	9.650	9.700	242,000	2,343,500	9.6839	1.804	1.804	1.813	1.804	1.813	1,294,430	1.8105	-1.03%
1997-03-03	0	9.750	9.700	9.750	9.650	9.800	266,000	2,578,900	9.6951	1.823	1.813	1.823	1.804	1.832	1,422,803	1.8125	1.04%
1997-02-28	0	9.650	9.650	9.700	9.550	9.700	302,000	2,902,600	9.6113	1.804	1.804	1.813	1.785	1.813	1,615,362	1.7969	0.52%
1997-02-27	0	9.600	9.550	9.600	9.550	9.600	118,000	1,129,000	9.5678	1.795	1.785	1.795	1.785	1.795	631,168	1.7887	0.00%
1997-02-26	0	9.600	9.600	9.650	9.600	9.700	82,000	789,500	9.6280	1.795	1.795	1.804	1.795	1.813	438,608	1.8000	-0.52%
1997-02-25	0	9.650	9.600	9.700	9.600	9.650	226,000	2,175,400	9.6257	1.804	1.795	1.813	1.795	1.804	1,208,847	1.7996	0.52%
1997-02-24	0	9.600	9.550	9.600	9.500	9.600	78,000	745,400	9.5564	1.795	1.785	1.795	1.776	1.795	417,213	1.7866	1.05%
1997-02-21	0	9.500	9.500	9.600	9.500	9.600	262,000	2,498,200	9.5351	1.776	1.776	1.795	1.776	1.795	1,401,407	1.7826	-0.52%
1997-02-20	0	9.550	9.500	9.600	9.450	9.600	224,000	2,130,400	9.5107	1.785	1.776	1.795	1.767	1.795	1,198,150	1.7781	1.06%
1997-02-19	0	9.450	9.450	9.500	9.450	9.450	104,000	982,800	9.4500	1.767	1.767	1.776	1.767	1.767	556,284	1.7667	0.00%
1997-02-18	0	9.450	9.450	9.500	9.400	9.450	83,000	782,550	9.4283	1.767	1.767	1.776	1.757	1.767	443,957	1.7627	-0.53%
1997-02-17	0	9.500	9.500	9.600	9.400	9.700	92,000	884,000	9.6087	1.776	1.776	1.795	1.757	1.813	492,097	1.7964	-1.04%
1997-02-14	0	9.600	9.550	9.650	9.400	9.650	92,000	880,100	9.5663	1.795	1.785	1.804	1.757	1.804	492,097	1.7885	-1.03%
1997-02-13	0	9.700	9.600	9.700	9.650	9.800	116,000	1,131,500	9.7543	1.813	1.795	1.813	1.804	1.832	620,470	1.8236	-1.02%
1997-02-12	0	9.800	9.750	9.800	9.700	10.00	154,000	1,504,100	9.7669	1.832	1.823	1.832	1.813	1.870	823,728	1.8260	1.03%
1997-02-11	0	9.700	9.650	9.700	9.650	9.700	408,000	3,941,200	9.6598	1.813	1.804	1.813	1.804	1.813	2,182,344	1.8059	0.52%
1997-02-10	0	9.650	9.650	9.800	9.650	10.00	742,640	7,386,280	9.9460	1.804	1.804	1.832	1.804	1.870	3,972,294	1.8594	-2.53%
1997-02-05	0	9.900	9.800	9.900	9.750	9.900	636,000	6,217,400	9.7758	1.851	1.832	1.851	1.823	1.851	3,401,889	1.8276	2.06%
1997-02-04	0	9.700	9.700	9.900	9.700	9.900	1,202,000	11,754,400	9.7790	1.813	1.813	1.851	1.813	1.851	6,429,357	1.8282	-0.51%
1997-02-03	0	9.750	9.700	9.750	9.750	9.750	84,000	819,000	9.7500	1.823	1.813	1.823	1.823	1.823	449,306	1.8228	0.52%
1997-01-31	0	9.700	9.650	9.700	9.700	9.700	64,000	620,800	9.7000	1.813	1.804	1.813	1.813	1.813	342,328	1.8135	0.00%
1997-01-30	0	9.700	9.650	9.700	9.700	9.800	148,000	1,442,700	9.7480	1.813	1.804	1.813	1.813	1.832	791,635	1.8224	-0.51%
1997-01-29	0	9.750	9.700	9.800	9.700	10.00	149,240	1,463,304	9.8050	1.823	1.813	1.832	1.813	1.870	798,267	1.8331	-1.52%
1997-01-28	0	9.900	9.850	9.900	9.800	9.900	256,400	2,517,240	9.8176	1.851	1.842	1.851	1.832	1.851	1,371,453	1.8355	1.02%
1997-01-27	0	9.800	9.750	9.800	9.800	9.900	370,000	3,635,100	9.8246	1.832	1.823	1.832	1.832	1.851	1,979,086	1.8368	-1.01%
1997-01-24	0	9.900	9.850	9.900	9.750	9.900	148,000	1,460,500	9.8682	1.851	1.842	1.851	1.823	1.851	791,635	1.8449	-0.50%
1997-01-23	0	9.950	9.950	10.00	9.950	10.00	280,000	2,787,000	9.9536	1.860	1.860	1.870	1.860	1.870	1,497,687	1.8609	0.00%
1997-01-22	0	9.950	9.950	10.00	9.950	10.10	281,440	2,821,256	10.024	1.860	1.860	1.870	1.860	1.888	1,505,389	1.8741	-0.50%
1997-01-21	0	10.00	10.00	10.05	10.00	10.20	198,000	1,997,100	10.086	1.870	1.870	1.879	1.870	1.907	1,059,079	1.8857	-3.38%
1997-01-20	0	10.35	10.20	10.40	10.25	10.55	776,000	8,049,300	10.373	1.935	1.907	1.944	1.916	1.972	4,150,733	1.9392	1.47%
1997-01-17	0	10.20	10.15	10.20	9.950	10.20	990,000	9,906,200	10.006	1.907	1.898	1.907	1.860	1.907	5,295,394	1.8707	3.03%
1997-01-16	0	9.900	9.800	9.950	9.750	9.900	248,000	2,437,400	9.8282	1.851	1.832	1.860	1.823	1.851	1,326,523	1.8374	0.51%
1997-01-15	0	9.850	9.850	9.900	9.800	9.950	475,000	4,689,300	9.8722	1.842	1.842	1.851	1.832	1.860	2,540,719	1.8457	1.03%
1997-01-14	0	9.750	9.750	9.800	9.750	9.800	380,000	3,706,300	9.7534	1.823	1.823	1.832	1.823	1.832	2,032,575	1.8235	-0.51%
1997-01-13	0	9.800	9.700	9.800	9.650	9.800	514,000	5,008,200	9.7436	1.832	1.813	1.832	1.804	1.832	2,749,326	1.8216	0.00%
1997-01-10	0	9.800	9.750	9.800	9.650	9.800	242,000	2,361,500	9.7583	1.832	1.823	1.832	1.804	1.832	1,294,430	1.8244	2.08%
1997-01-09	0	9.600	9.600	9.650	9.550	9.800	348,000	3,368,400	9.6793	1.795	1.795	1.804	1.785	1.832	1,861,411	1.8096	-1.54%
1997-01-08	0	9.750	9.700	9.800	9.500	9.750	356,400	3,448,720	9.6765	1.823	1.813	1.832	1.776	1.823	1,906,342	1.8091	2.63%
1997-01-07	0	9.500	9.500	9.550	9.500	9.550	189,000	1,796,950	9.5077	1.776	1.776	1.785	1.776	1.785	1,010,939	1.7775	0.00%
1997-01-06	0	9.500	9.450	9.500	9.400	9.500	168,400	1,593,380	9.4619	1.776	1.767	1.776	1.757	1.776	900,752	1.7689	2.15%
1997-01-03	0	9.300	9.300	9.400	9.300	9.350	88,000	822,000	9.3409	1.739	1.739	1.757	1.739	1.748	470,702	1.7463	-0.53%
1997-01-02	0	9.350	9.300	9.350	9.300	9.400	296,000	2,767,400	9.3493	1.748	1.739	1.748	1.739	1.757	1,583,269	1.7479	-2.09%
1996-12-31	0	9.550	9.450	9.600	9.450	9.550	118,000	1,121,700	9.5059	1.785	1.767	1.795	1.767	1.785	631,168	1.7772	0.53%
1996-12-30	0	9.500	9.450	9.550	9.450	9.500	386,000	3,666,600	9.4990	1.776	1.767	1.785	1.767	1.776	2,064,669	1.7759	0.53%
1996-12-27	0	9.450	9.400	9.450	9.400	9.500	122,000	1,153,000	9.4508	1.767	1.757	1.767	1.757	1.776	652,564	1.7669	0.53%
1996-12-24	0	9.400	9.350	9.450	9.350	9.450	123,000	1,156,250	9.4004	1.757	1.748	1.767	1.748	1.767	657,913	1.7575	1.08%
1996-12-23	0	9.300	9.300	9.350	9.300	9.350	78,000	726,300	9.3115	1.739	1.739	1.748	1.739	1.748	417,213	1.7408	0.00%
1996-12-20	0	9.300	9.300	9.350	9.200	9.350	272,000	2,521,100	9.2688	1.739	1.739	1.748	1.720	1.748	1,454,896	1.7328	1.64%
1996-12-19	0	9.150	9.100	9.150	9.100	9.150	110,000	1,001,700	9.1064	1.711	1.701	1.711	1.701	1.711	588,377	1.7025	0.55%
1996-12-18	0	9.100	9.050	9.150	9.050	9.150	268,000	2,439,300	9.1019	1.701	1.692	1.711	1.692	1.711	1,433,500	1.7016	0.00%
1996-12-17	0	9.100	9.050	9.150	9.050	9.150	162,000	1,475,100	9.1056	1.701	1.692	1.711	1.692	1.711	866,519	1.7023	0.00%
1996-12-16	0	9.100	9.100	9.200	8.950	9.100	59,200	537,060	9.0720	1.701	1.701	1.720	1.673	1.701	316,654	1.6960	1.11%
1996-12-13	0	9.000	9.000	9.150	9.000	9.050	184,000	1,656,500	9.0027	1.683	1.683	1.711	1.683	1.692	984,194	1.6831	-1.10%
1996-12-12	0	9.100	9.050	9.150	9.000	9.100	172,000	1,554,100	9.0355	1.701	1.692	1.711	1.683	1.701	920,008	1.6892	0.00%
1996-12-11	0	9.100	9.100	9.150	9.100	9.400	333,000	3,071,100	9.2225	1.701	1.701	1.711	1.701	1.757	1,781,178	1.7242	-2.15%
1996-12-10	0	9.300	9.300	9.350	9.150	9.350	132,000	1,223,400	9.2682	1.739	1.739	1.748	1.711	1.748	706,052	1.7327	2.76%
1996-12-09	0	9.050	9.000	9.100	8.900	9.050	170,000	1,526,100	8.9771	1.692	1.683	1.701	1.664	1.692	909,310	1.6783	-0.55%
1996-12-06	0	9.100	9.050	9.150	9.000	9.350	368,000	3,382,900	9.1927	1.701	1.692	1.711	1.683	1.748	1,968,389	1.7186	-3.19%
1996-12-05	0	9.400	9.400	9.450	9.350	9.450	186,000	1,744,900	9.3812	1.757	1.757	1.767	1.748	1.767	994,892	1.7539	0.53%
1996-12-04	0	9.350	9.300	9.400	9.250	9.400	174,000	1,631,100	9.3741	1.748	1.739	1.757	1.729	1.757	930,706	1.7525	-1.06%
1996-12-03	0	9.450	9.400	9.450	9.400	9.550	204,000	1,930,100	9.4613	1.767	1.757	1.767	1.757	1.785	1,091,172	1.7688	-1.05%
1996-12-02	0	9.550	9.600	9.650	9.550	9.650	202,580	1,944,294	9.5977	1.785	1.795	1.804	1.785	1.804	1,083,577	1.7943	0.00%
1996-11-29	0	9.550	9.500	9.550	9.450	9.800	243,200	2,328,000	9.5724	1.785	1.776	1.785	1.767	1.832	1,300,848	1.7896	-0.52%
1996-11-28	0	9.600	9.550	9.600	9.600	9.850	244,000	2,380,300	9.7553	1.795	1.785	1.795	1.795	1.842	1,305,127	1.8238	-2.04%
1996-11-27	0	9.800	9.650	9.800	9.550	9.800	745,114	7,248,764	9.7284	1.832	1.804	1.832	1.785	1.832	3,985,527	1.8188	0.00%
1996-11-26	0	9.800	9.650	9.850	9.600	9.850	1,082,560	10,498,004	9.6974	1.832	1.804	1.842	1.795	1.842	5,790,486	1.8130	2.62%
1996-11-25	0	9.550	9.500	9.550	9.400	9.600	592,066	5,642,607	9.5304	1.785	1.776	1.785	1.757	1.795	3,166,891	1.7817	1.60%
1996-11-22	0	9.400	9.300	9.400	9.100	9.400	642,800	5,927,420	9.2213	1.757	1.739	1.757	1.701	1.757	3,438,262	1.7240	3.87%
1996-11-21	0	9.050	9.000	9.050	8.950	9.150	605,600	5,473,260	9.0377	1.692	1.683	1.692	1.673	1.711	3,239,283	1.6897	1.69%
1996-11-20	0	8.900	8.900	8.950	8.600	9.000	468,000	4,173,800	8.9184	1.664	1.664	1.673	1.608	1.683	2,503,277	1.6673	1.14%
1996-11-19	0	8.800	8.800	8.850	8.800	8.950	272,000	2,408,600	8.8551	1.645	1.645	1.655	1.645	1.673	1,454,896	1.6555	-0.56%
1996-11-18	0	8.850	8.800	8.850	8.800	8.900	246,000	2,175,000	8.8415	1.655	1.645	1.655	1.645	1.664	1,315,825	1.6530	1.14%
1996-11-15	0	8.750	8.700	8.750	8.700	8.900	158,000	1,387,000	8.7785	1.636	1.627	1.636	1.627	1.664	845,123	1.6412	-0.57%
1996-11-14	0	8.800	8.800	8.850	8.750	8.850	148,000	1,302,500	8.8007	1.645	1.645	1.655	1.636	1.655	791,635	1.6453	0.00%
1996-11-13	0	8.800	8.750	8.800	8.700	8.800	483,980	4,243,988	8.7689	1.645	1.636	1.645	1.627	1.645	2,588,752	1.6394	1.15%
1996-11-12	0	8.700	8.700	8.750	8.600	8.750	504,400	4,410,480	8.7440	1.627	1.627	1.636	1.608	1.636	2,697,976	1.6347	0.00%
1996-11-11	0	8.700	8.750	8.800	8.450	8.700	111,600	966,040	8.6563	1.627	1.636	1.645	1.580	1.627	596,935	1.6183	0.58%
1996-11-08	0	8.650	8.650	8.700	8.600	8.750	420,000	3,643,900	8.6760	1.617	1.617	1.627	1.608	1.636	2,246,531	1.6220	-0.57%
1996-11-07	0	8.700	8.650	8.700	8.700	9.000	834,400	7,316,040	8.7680	1.627	1.617	1.627	1.627	1.683	4,463,107	1.6392	-0.57%
1996-11-06	0	8.750	8.750	8.800	8.600	8.800	360,000	3,139,900	8.7219	1.636	1.636	1.645	1.608	1.645	1,925,598	1.6306	1.16%
1996-11-05	0	8.650	8.650	8.700	8.650	8.850	400,000	3,490,000	8.7250	1.617	1.617	1.627	1.617	1.655	2,139,553	1.6312	-0.57%
1996-11-04	0	8.700	8.650	8.750	8.450	8.700	587,400	5,024,520	8.5538	1.627	1.617	1.636	1.580	1.627	3,141,934	1.5992	2.96%
1996-11-01	0	8.450	8.450	8.500	8.450	8.550	356,400	3,017,380	8.4663	1.580	1.580	1.589	1.580	1.598	1,906,342	1.5828	0.00%
1996-10-31	0	8.450	8.450	8.500	8.400	8.500	124,000	1,047,600	8.4484	1.580	1.580	1.589	1.570	1.589	663,261	1.5795	0.00%
1996-10-30	0	8.450	8.400	8.500	8.400	8.500	206,000	1,739,900	8.4461	1.580	1.570	1.589	1.570	1.589	1,101,870	1.5790	0.60%
1996-10-29	0	8.400	8.350	8.400	8.350	8.450	378,980	3,181,218	8.3942	1.570	1.561	1.570	1.561	1.580	2,027,119	1.5693	0.60%
1996-10-28	0	8.350	8.350	8.400	8.350	8.400	266,460	2,232,672	8.3790	1.561	1.561	1.570	1.561	1.570	1,425,263	1.5665	-0.60%
1996-10-25	0	8.400	8.400	8.450	8.400	8.600	252,000	2,117,200	8.4016	1.570	1.570	1.580	1.570	1.608	1,347,918	1.5707	0.00%
1996-10-24	0	8.400	8.400	8.450	8.400	8.450	268,000	2,260,700	8.4354	1.570	1.570	1.580	1.570	1.580	1,433,500	1.5770	-1.18%
1996-10-23	0	8.500	8.500	8.550	8.450	8.600	208,000	1,765,800	8.4894	1.589	1.589	1.598	1.580	1.608	1,112,568	1.5871	-0.58%
1996-10-22	0	8.550	8.500	8.550	8.500	8.700	812,000	6,975,400	8.5904	1.598	1.589	1.598	1.589	1.627	4,343,293	1.6060	1.18%
1996-10-18	0	8.450	8.400	8.450	8.350	8.450	324,400	2,728,840	8.4120	1.580	1.570	1.580	1.561	1.580	1,735,177	1.5727	1.20%
1996-10-17	0	8.350	8.250	8.400	8.200	8.400	666,000	5,510,300	8.2737	1.561	1.542	1.570	1.533	1.570	3,562,356	1.5468	0.60%
1996-10-16	0	8.300	8.250	8.300	8.250	8.600	840,000	7,068,000	8.4143	1.552	1.542	1.552	1.542	1.608	4,493,061	1.5731	-1.78%
1996-10-15	0	8.450	8.400	8.450	8.300	8.500	1,104,800	9,296,820	8.4149	1.580	1.570	1.580	1.552	1.589	5,909,445	1.5732	1.81%
1996-10-14	0	8.300	8.250	8.300	8.000	8.300	880,000	7,217,100	8.2013	1.552	1.542	1.552	1.496	1.552	4,707,017	1.5333	4.40%
1996-10-11	0	7.950	7.900	7.950	7.800	7.950	368,000	2,900,700	7.8823	1.486	1.477	1.486	1.458	1.486	1,968,389	1.4736	1.27%
1996-10-10	0	7.850	7.850	7.900	7.700	7.850	551,000	4,293,150	7.7916	1.468	1.468	1.477	1.440	1.468	2,947,234	1.4567	1.95%
1996-10-09	0	7.700	7.650	7.750	7.650	7.700	154,000	1,184,500	7.6916	1.440	1.430	1.449	1.430	1.440	823,728	1.4380	0.00%
1996-10-08	0	7.700	7.650	7.750	7.650	7.700	248,000	1,909,400	7.6992	1.440	1.430	1.449	1.430	1.440	1,326,523	1.4394	0.65%
1996-10-07	0	7.650	7.650	7.750	7.650	7.750	406,000	3,130,200	7.7099	1.430	1.430	1.449	1.430	1.449	2,171,646	1.4414	0.00%
1996-10-04	0	7.650	7.650	7.700	7.650	7.700	88,580	681,450	7.6930	1.430	1.430	1.440	1.430	1.440	473,804	1.4383	-1.29%
1996-10-03	0	7.750	7.700	7.750	7.700	7.750	158,480	1,221,140	7.7053	1.449	1.440	1.449	1.440	1.449	847,691	1.4405	1.31%
1996-10-02	0	7.650	7.650	7.700	7.600	7.750	203,840	1,564,492	7.6751	1.430	1.430	1.440	1.421	1.449	1,090,316	1.4349	-1.29%
1996-10-01	0	7.750	7.700	7.750	7.650	7.750	380,520	2,935,300	7.7139	1.449	1.440	1.449	1.430	1.449	2,035,357	1.4422	1.31%
1996-09-30	0	7.650	7.600	7.700	7.550	7.700	218,000	1,664,000	7.6330	1.430	1.421	1.440	1.412	1.440	1,166,056	1.4270	1.32%
1996-09-27	0	7.550	7.500	7.550	7.450	7.550	152,000	1,145,100	7.5336	1.412	1.402	1.412	1.393	1.412	813,030	1.4084	2.03%
1996-09-26	0	7.400	7.400	7.450	7.400	7.400	76,000	562,900	7.4066	1.383	1.383	1.393	1.383	1.383	406,515	1.3847	0.68%
1996-09-25	0	7.350	7.350	7.500	7.350	7.450	436,801	3,219,128	7.3698	1.374	1.374	1.402	1.374	1.393	2,336,397	1.3778	0.00%
1996-09-24	0	7.350	7.300	7.400	7.350	7.450	236,000	1,739,700	7.3716	1.374	1.365	1.383	1.374	1.393	1,262,336	1.3782	-0.68%
1996-09-23	0	7.400	7.350	7.450	7.350	7.450	436,400	3,236,580	7.4165	1.383	1.374	1.393	1.374	1.393	2,334,252	1.3866	-1.33%
1996-09-20	0	7.500	7.450	7.550	7.500	7.550	196,000	1,478,000	7.5408	1.402	1.393	1.412	1.402	1.412	1,048,381	1.4098	0.00%
1996-09-19	0	7.500	7.500	7.550	7.500	7.600	120,000	905,300	7.5442	1.402	1.402	1.412	1.402	1.421	641,866	1.4104	-1.57%
1996-09-18	0	7.800	7.750	7.800	7.700	7.850	404,000	3,154,000	7.8069	1.425	1.415	1.425	1.406	1.434	2,211,995	1.4259	0.65%
1996-09-17	0	7.750	7.700	7.750	7.700	7.750	476,800	3,683,900	7.7263	1.415	1.406	1.415	1.406	1.415	2,610,592	1.4111	0.65%
1996-09-16	0	7.700	7.650	7.700	7.650	7.750	650,000	5,023,500	7.7285	1.406	1.397	1.406	1.397	1.415	3,558,902	1.4115	0.00%
1996-09-13	0	7.700	7.650	7.700	7.550	7.700	572,620	4,371,226	7.6337	1.406	1.397	1.406	1.379	1.406	3,135,228	1.3942	1.99%
1996-09-12	0	7.550	7.500	7.550	7.550	7.550	166,000	1,253,300	7.5500	1.379	1.370	1.379	1.379	1.379	908,889	1.3789	0.00%
1996-09-11	0	7.550	7.550	7.600	7.550	7.600	88,000	668,300	7.5943	1.379	1.379	1.388	1.379	1.388	481,821	1.3870	-0.66%
1996-09-10	0	7.600	7.600	7.650	7.600	7.650	80,000	611,200	7.6400	1.388	1.388	1.397	1.388	1.397	438,019	1.3954	-0.65%
1996-09-09	0	7.650	7.650	7.700	7.650	7.700	144,000	1,105,600	7.6778	1.397	1.397	1.406	1.397	1.406	788,434	1.4023	0.00%
1996-09-06	0	7.650	7.550	7.650	7.600	7.650	22,000	167,800	7.6273	1.397	1.379	1.397	1.388	1.397	120,455	1.3930	0.66%
1996-09-05	0	7.600	7.600	7.700	7.600	7.650	34,000	259,500	7.6324	1.388	1.388	1.406	1.388	1.397	186,158	1.3940	-0.65%
1996-09-04	0	7.650	7.650	7.700	7.600	7.650	100,000	763,000	7.6300	1.397	1.397	1.406	1.388	1.397	547,523	1.3935	0.66%
1996-09-03	0	7.600	7.550	7.650	7.600	7.600	20,000	152,000	7.6000	1.388	1.379	1.397	1.388	1.388	109,505	1.3881	-0.65%
1996-09-02	0	7.650	7.600	7.650	7.600	7.750	68,640	524,008	7.6341	1.397	1.388	1.397	1.388	1.415	375,820	1.3943	0.00%
1996-08-30	0	7.650	7.650	7.750	7.550	7.650	180,640	1,381,504	7.6478	1.397	1.397	1.415	1.379	1.397	989,046	1.3968	-0.65%
1996-08-29	0	7.700	7.700	7.750	7.700	7.800	392,000	3,034,800	7.7418	1.406	1.406	1.415	1.406	1.425	2,146,292	1.4140	0.00%
1996-08-28	0	7.700	7.700	7.750	7.700	7.800	158,000	1,226,100	7.7601	1.406	1.406	1.415	1.406	1.425	865,087	1.4173	-1.28%
1996-08-27	0	7.800	7.750	7.800	7.800	7.800	174,000	1,357,200	7.8000	1.425	1.415	1.425	1.425	1.425	952,691	1.4246	0.00%
1996-08-23	0	7.800	7.800	7.850	7.750	7.850	236,000	1,845,900	7.8216	1.425	1.425	1.434	1.415	1.434	1,292,155	1.4285	-0.64%
1996-08-22	0	7.850	7.850	7.900	7.800	7.850	188,800	1,481,580	7.8474	1.434	1.434	1.443	1.425	1.434	1,033,724	1.4332	0.64%
1996-08-21	0	7.800	7.800	7.850	7.800	7.800	74,000	577,200	7.8000	1.425	1.425	1.434	1.425	1.425	405,167	1.4246	1.30%
1996-08-20	0	7.700	7.700	7.750	7.700	7.750	114,000	879,500	7.7149	1.406	1.406	1.415	1.406	1.415	624,177	1.4091	0.00%
1996-08-19	0	7.700	7.700	7.750	7.700	7.750	32,000	246,700	7.7094	1.406	1.406	1.415	1.406	1.415	175,207	1.4080	0.00%
1996-08-16	0	7.700	7.700	7.750	7.650	7.700	54,000	414,200	7.6704	1.406	1.406	1.415	1.397	1.406	295,663	1.4009	0.00%
1996-08-15	0	7.700	7.650	7.700	7.600	7.700	152,000	1,161,100	7.6388	1.406	1.397	1.406	1.388	1.406	832,236	1.3952	0.00%
1996-08-14	0	7.700	7.650	7.750	7.650	7.700	92,000	706,700	7.6815	1.406	1.397	1.415	1.397	1.406	503,722	1.4030	0.65%
1996-08-13	0	7.650	7.650	7.700	7.650	7.800	320,000	2,478,200	7.7444	1.397	1.397	1.406	1.397	1.425	1,752,075	1.4144	-1.92%
1996-08-12	0	7.800	7.800	7.900	7.800	7.950	119,280	934,264	7.8325	1.425	1.425	1.443	1.425	1.452	653,086	1.4305	-0.64%
1996-08-09	0	7.850	7.800	7.850	7.750	7.850	72,000	561,600	7.8000	1.434	1.425	1.434	1.415	1.434	394,217	1.4246	0.00%
1996-08-08	0	7.850	7.850	7.900	7.800	7.900	101,800	798,200	7.8409	1.434	1.434	1.443	1.425	1.443	557,379	1.4321	1.29%
1996-08-07	0	7.750	7.750	7.800	7.700	7.750	172,000	1,332,600	7.7477	1.415	1.415	1.425	1.406	1.415	941,740	1.4150	0.65%
1996-08-06	0	7.700	7.700	7.750	7.700	7.800	90,580	701,050	7.7396	1.406	1.406	1.415	1.406	1.425	495,947	1.4136	0.00%
1996-08-05	0	7.700	7.700	7.750	7.700	7.750	82,000	634,400	7.7366	1.406	1.406	1.415	1.406	1.415	448,969	1.4130	0.65%
1996-08-02	0	7.650	7.600	7.650	7.650	7.650	162,000	1,239,300	7.6500	1.397	1.388	1.397	1.397	1.397	886,988	1.3972	0.66%
1996-08-01	0	7.600	7.550	7.600	7.550	7.600	186,000	1,413,000	7.5968	1.388	1.379	1.388	1.379	1.388	1,018,394	1.3875	0.00%
1996-07-31	0	7.600	7.600	7.650	7.600	7.600	44,000	334,400	7.6000	1.388	1.388	1.397	1.388	1.388	240,910	1.3881	0.00%
1996-07-30	0	7.600	7.550	7.600	7.600	7.650	78,000	593,900	7.6141	1.388	1.379	1.388	1.388	1.397	427,068	1.3906	-0.65%
1996-07-29	0	7.650	7.600	7.700	7.600	7.700	130,000	999,400	7.6877	1.397	1.388	1.406	1.388	1.406	711,780	1.4041	-0.65%
1996-07-26	0	7.700	7.650	7.700	7.700	7.700	26,000	200,200	7.7000	1.406	1.397	1.406	1.406	1.406	142,356	1.4063	0.65%
1996-07-25	0	7.650	7.600	7.750	7.600	7.800	48,000	368,000	7.6667	1.397	1.388	1.415	1.388	1.425	262,811	1.4002	0.66%
1996-07-24	0	7.600	7.550	7.650	7.600	7.750	268,580	2,060,034	7.6701	1.388	1.379	1.397	1.388	1.415	1,470,538	1.4009	-1.30%
1996-07-23	0	7.700	7.700	7.750	7.650	7.700	88,400	676,740	7.6554	1.406	1.406	1.415	1.397	1.406	484,011	1.3982	0.65%
1996-07-22	0	7.650	7.600	7.700	7.650	7.700	74,000	568,800	7.6865	1.397	1.388	1.406	1.397	1.406	405,167	1.4039	-0.65%
1996-07-19	0	7.700	7.650	7.700	7.700	7.850	67,000	516,300	7.7060	1.406	1.397	1.406	1.406	1.434	366,841	1.4074	0.00%
1996-07-18	0	7.700	7.650	7.750	7.700	7.750	64,000	495,500	7.7422	1.406	1.397	1.415	1.406	1.415	350,415	1.4140	0.65%
1996-07-17	0	7.650	7.650	7.700	7.600	7.700	152,000	1,165,200	7.6658	1.397	1.397	1.406	1.388	1.406	832,236	1.4001	0.00%
1996-07-16	0	7.650	7.650	7.700	7.550	7.650	228,000	1,733,100	7.6013	1.397	1.397	1.406	1.379	1.397	1,248,353	1.3883	-1.29%
1996-07-15	0	7.750	7.750	7.800	7.750	7.800	40,000	310,200	7.7550	1.415	1.415	1.425	1.415	1.425	219,009	1.4164	0.00%
1996-07-12	0	7.750	7.750	7.800	7.700	7.800	142,333	1,100,998	7.7354	1.415	1.415	1.425	1.406	1.425	779,306	1.4128	0.00%
1996-07-11	0	7.750	7.750	7.800	7.750	7.800	108,000	841,900	7.7954	1.415	1.415	1.425	1.415	1.425	591,325	1.4238	-0.64%
1996-07-10	0	7.800	7.800	7.900	7.800	8.050	100,000	792,400	7.9240	1.425	1.425	1.443	1.425	1.470	547,523	1.4472	-1.89%
1996-07-09	0	7.950	7.900	7.950	7.800	7.950	198,000	1,563,900	7.8985	1.452	1.443	1.452	1.425	1.452	1,084,096	1.4426	2.58%
1996-07-08	0	7.750	7.750	7.800	7.750	7.850	148,000	1,149,700	7.7682	1.415	1.415	1.425	1.415	1.434	810,335	1.4188	-3.13%
1996-07-05	0	8.000	7.950	8.000	7.900	8.000	360,000	2,870,200	7.9728	1.461	1.452	1.461	1.443	1.461	1,971,084	1.4562	0.00%
1996-07-04	0	8.000	7.900	8.000	7.800	8.000	478,580	3,773,608	7.8850	1.461	1.443	1.461	1.425	1.461	2,620,337	1.4401	3.23%
1996-07-03	0	7.750	7.750	7.800	7.700	7.750	190,000	1,469,000	7.7316	1.415	1.415	1.425	1.406	1.415	1,040,294	1.4121	0.00%
1996-07-02	0	7.750	7.700	7.750	7.700	7.750	140,000	1,083,500	7.7393	1.415	1.406	1.415	1.406	1.415	766,533	1.4135	0.00%
1996-07-01	0	7.750	7.700	7.800	7.650	7.750	238,000	1,829,300	7.6861	1.415	1.406	1.425	1.397	1.415	1,303,106	1.4038	1.31%
1996-06-28	0	7.650	7.600	7.650	7.600	7.650	68,000	517,600	7.6118	1.397	1.388	1.397	1.388	1.397	372,316	1.3902	1.32%
1996-06-27	0	7.550	7.550	7.600	7.550	7.650	506,000	3,821,800	7.5530	1.379	1.379	1.388	1.379	1.397	2,770,468	1.3795	0.00%
1996-06-26	0	7.550	7.500	7.550	7.550	7.600	294,000	2,225,000	7.5680	1.379	1.370	1.379	1.379	1.388	1,609,719	1.3822	0.00%
1996-06-25	0	7.550	7.500	7.550	7.550	7.650	302,000	2,289,000	7.5795	1.379	1.370	1.379	1.379	1.397	1,653,521	1.3843	0.00%
1996-06-24	0	7.550	7.500	7.600	7.500	7.650	540,000	4,085,400	7.5656	1.379	1.370	1.388	1.370	1.397	2,956,626	1.3818	-1.31%
1996-06-21	0	7.650	7.650	7.700	7.650	7.700	44,000	336,900	7.6568	1.397	1.397	1.406	1.397	1.406	240,910	1.3984	-0.65%
1996-06-19	0	7.700	7.700	7.750	7.700	7.750	32,000	246,600	7.7063	1.406	1.406	1.415	1.406	1.415	175,207	1.4075	-0.65%
1996-06-18	0	7.750	7.750	7.800	7.700	7.750	12,000	92,800	7.7333	1.415	1.415	1.425	1.406	1.415	65,703	1.4124	1.31%
1996-06-14	0	7.650	7.650	7.700	7.650	7.700	78,000	597,000	7.6538	1.397	1.397	1.406	1.397	1.406	427,068	1.3979	0.00%
1996-06-13	0	7.650	7.650	7.700	7.600	7.650	218,000	1,661,800	7.6229	1.397	1.397	1.406	1.388	1.397	1,193,601	1.3923	0.00%
1996-06-12	0	7.650	7.600	7.700	7.600	7.650	166,000	1,263,600	7.6120	1.397	1.388	1.406	1.388	1.397	908,889	1.3903	1.32%
1996-06-11	0	7.550	7.550	7.600	7.550	7.600	622,000	4,725,500	7.5973	1.379	1.379	1.388	1.379	1.388	3,405,596	1.3876	-0.66%
1996-06-10	0	7.600	7.550	7.600	7.600	7.600	188,000	1,428,600	7.5989	1.388	1.379	1.388	1.388	1.388	1,029,344	1.3879	0.66%
1996-06-07	0	7.550	7.550	7.600	7.550	7.700	674,000	5,123,100	7.6010	1.379	1.379	1.388	1.379	1.406	3,690,308	1.3883	-0.66%
1996-06-06	0	7.600	7.600	7.700	7.600	7.700	828,000	6,327,900	7.6424	1.388	1.388	1.406	1.388	1.406	4,533,494	1.3958	0.00%
1996-06-05	0	7.600	7.550	7.600	7.600	7.650	326,000	2,482,600	7.6153	1.388	1.379	1.388	1.388	1.397	1,784,926	1.3909	-0.65%
1996-06-04	0	7.650	7.600	7.700	7.600	7.650	374,000	2,851,900	7.6254	1.397	1.388	1.406	1.388	1.397	2,047,738	1.3927	1.32%
1996-06-03	0	7.550	7.550	7.700	7.550	7.750	713,960	5,462,204	7.6506	1.379	1.379	1.406	1.379	1.415	3,909,098	1.3973	-1.31%
1996-05-31	0	7.650	7.650	7.700	7.650	7.750	626,000	4,811,600	7.6863	1.397	1.397	1.406	1.397	1.415	3,427,496	1.4038	0.00%
1996-05-30	0	7.650	7.600	7.650	7.650	7.700	176,000	1,347,400	7.6557	1.397	1.388	1.397	1.397	1.406	963,641	1.3982	0.66%
1996-05-29	0	7.600	7.550	7.600	7.600	7.650	560,000	4,269,800	7.6246	1.388	1.379	1.388	1.388	1.397	3,066,131	1.3926	-1.30%
1996-05-28	0	7.700	7.650	7.700	7.650	7.700	230,000	1,770,400	7.6974	1.406	1.397	1.406	1.397	1.406	1,259,304	1.4059	0.00%
1996-05-27	0	7.700	7.650	7.700	7.700	7.750	198,000	1,526,400	7.7091	1.406	1.397	1.406	1.406	1.415	1,084,096	1.4080	0.00%
1996-05-24	0	7.700	7.650	7.800	7.700	7.750	210,000	1,617,600	7.7029	1.406	1.397	1.425	1.406	1.415	1,149,799	1.4069	0.00%
1996-05-23	0	7.700	7.650	7.700	7.700	7.800	270,720	2,085,752	7.7045	1.406	1.397	1.406	1.406	1.425	1,482,255	1.4071	0.00%
1996-05-22	0	7.700	7.650	7.700	7.700	7.800	462,000	3,571,200	7.7299	1.406	1.397	1.406	1.406	1.425	2,529,558	1.4118	-0.65%
1996-05-21	0	7.750	7.700	7.750	7.750	7.800	388,000	3,008,100	7.7528	1.415	1.406	1.415	1.415	1.425	2,124,391	1.4160	0.65%
1996-05-20	0	7.700	7.650	7.750	7.700	7.800	320,480	2,479,576	7.7371	1.406	1.397	1.415	1.406	1.425	1,754,703	1.4131	0.00%
1996-05-17	0	7.700	7.650	7.700	7.650	7.700	72,000	554,300	7.6986	1.406	1.397	1.406	1.397	1.406	394,217	1.4061	0.00%
1996-05-16	0	7.700	7.650	7.700	7.700	7.700	50,000	385,000	7.7000	1.406	1.397	1.406	1.406	1.406	273,762	1.4063	0.00%
1996-05-15	0	7.700	7.650	7.700	7.700	7.750	98,000	756,800	7.7224	1.406	1.397	1.406	1.406	1.415	536,573	1.4104	0.65%
1996-05-14	0	7.650	7.700	7.750	7.650	7.750	868,000	6,680,800	7.6968	1.397	1.406	1.415	1.397	1.415	4,752,503	1.4057	0.00%
1996-05-13	0	7.650	7.650	7.700	7.650	7.700	244,000	1,876,700	7.6914	1.397	1.397	1.406	1.397	1.406	1,335,957	1.4048	0.00%
1996-05-10	0	7.650	7.600	7.650	7.650	7.750	166,000	1,271,400	7.6590	1.397	1.388	1.397	1.397	1.415	908,889	1.3989	0.00%
1996-05-09	0	7.650	7.600	7.650	7.650	7.850	650,000	5,037,700	7.7503	1.397	1.388	1.397	1.397	1.434	3,558,902	1.4155	-1.29%
1996-05-08	0	7.750	7.750	7.800	7.750	7.800	440,000	3,431,300	7.7984	1.415	1.415	1.425	1.415	1.425	2,409,103	1.4243	-1.90%
1996-05-07	0	7.900	7.850	7.950	7.900	7.950	235,380	1,860,688	7.9050	1.443	1.434	1.452	1.443	1.452	1,288,761	1.4438	-0.63%
1996-05-06	0	7.950	7.900	7.950	7.950	7.950	84,000	667,800	7.9500	1.452	1.443	1.452	1.452	1.452	459,920	1.4520	0.00%
1996-05-03	0	7.950	7.950	8.000	7.950	8.050	128,000	1,024,400	8.0031	1.452	1.452	1.461	1.452	1.470	700,830	1.4617	-1.85%
1996-05-02	0	8.100	8.050	8.100	8.100	8.100	62,000	502,200	8.1000	1.479	1.470	1.479	1.479	1.479	339,465	1.4794	0.00%
1996-05-01	0	8.100	8.050	8.100	8.100	8.150	122,000	989,400	8.1098	1.479	1.470	1.479	1.479	1.489	667,979	1.4812	0.00%
1996-04-30	0	8.100	8.100	8.150	8.100	8.150	334,000	2,705,800	8.1012	1.479	1.479	1.489	1.479	1.489	1,828,728	1.4796	-0.61%
1996-04-29	0	8.150	8.100	8.150	8.150	8.200	138,000	1,125,400	8.1551	1.489	1.479	1.489	1.489	1.498	755,582	1.4894	0.62%
1996-04-26	0	8.100	8.100	8.150	8.100	8.100	340,000	2,754,000	8.1000	1.479	1.479	1.489	1.479	1.479	1,861,580	1.4794	0.00%
1996-04-25	0	8.100	8.100	8.150	8.100	8.150	78,000	634,500	8.1346	1.479	1.479	1.489	1.479	1.489	427,068	1.4857	-0.61%
1996-04-24	0	8.150	8.150	8.200	8.150	8.300	118,000	970,000	8.2203	1.489	1.489	1.498	1.489	1.516	646,078	1.5014	-1.21%
1996-04-23	0	8.250	8.200	8.300	8.250	8.350	280,000	2,318,500	8.2804	1.507	1.498	1.516	1.507	1.525	1,533,066	1.5123	-0.60%
1996-04-22	0	8.300	8.300	8.350	8.300	8.550	138,000	1,160,600	8.4101	1.516	1.516	1.525	1.516	1.562	755,582	1.5360	0.00%
1996-04-19	0	8.300	8.250	8.300	8.300	8.350	148,000	1,228,700	8.3020	1.516	1.507	1.516	1.516	1.525	810,335	1.5163	-1.19%
1996-04-18	0	8.400	8.350	8.400	8.400	8.500	242,000	2,033,200	8.4017	1.534	1.525	1.534	1.534	1.552	1,325,007	1.5345	-1.18%
1996-04-17	0	8.500	8.500	8.550	8.500	8.600	164,000	1,396,000	8.5122	1.552	1.552	1.562	1.552	1.571	897,938	1.5547	-1.16%
1996-04-16	0	8.900	8.850	8.950	8.850	8.950	228,000	2,019,500	8.8575	1.571	1.562	1.580	1.562	1.580	1,291,901	1.5632	1.14%
1996-04-15	0	8.800	8.750	8.800	8.800	8.800	112,132	986,748	8.7999	1.553	1.544	1.553	1.553	1.553	635,366	1.5530	0.00%
1996-04-12	0	8.800	8.750	8.850	8.700	8.800	82,000	716,300	8.7354	1.553	1.544	1.562	1.535	1.553	464,631	1.5417	1.15%
1996-04-11	0	8.700	8.650	8.700	8.650	8.800	10,640	92,508	8.6944	1.535	1.527	1.535	1.527	1.553	60,289	1.5344	0.00%
1996-04-10	0	8.700	8.700	8.850	8.700	8.800	66,000	577,500	8.7500	1.535	1.535	1.562	1.535	1.553	373,971	1.5442	-0.57%
1996-04-09	0	8.750	8.700	8.750	8.600	8.800	50,772	441,785	8.7014	1.544	1.535	1.544	1.518	1.553	287,686	1.5357	-0.57%
1996-04-03	0	8.800	8.750	8.800	8.750	8.800	77,200	678,200	8.7850	1.553	1.544	1.553	1.544	1.553	437,433	1.5504	0.00%
1996-04-02	0	8.800	8.800	8.850	8.600	8.800	83,920	733,324	8.7384	1.553	1.553	1.562	1.518	1.553	475,510	1.5422	2.33%
1996-04-01	0	8.600	8.600	8.650	8.600	8.700	129,000	1,117,000	8.6589	1.518	1.518	1.527	1.518	1.535	730,944	1.5282	-1.71%
1996-03-29	0	8.750	8.700	8.750	8.750	8.750	100,000	874,850	8.7485	1.544	1.535	1.544	1.544	1.544	566,623	1.5440	0.57%
1996-03-28	0	8.700	8.700	8.750	8.700	8.800	18,000	157,500	8.7500	1.535	1.535	1.544	1.535	1.553	101,992	1.5442	-1.14%
1996-03-27	0	8.800	8.750	8.800	8.700	8.800	154,000	1,346,800	8.7455	1.553	1.544	1.553	1.535	1.553	872,599	1.5434	0.57%
1996-03-26	0	8.750	8.750	8.800	8.750	8.950	164,000	1,452,500	8.8567	1.544	1.544	1.553	1.544	1.580	929,262	1.5631	-1.69%
1996-03-25	0	8.900	8.900	8.950	8.900	9.000	126,000	1,129,100	8.9611	1.571	1.571	1.580	1.571	1.588	713,945	1.5815	0.56%
1996-03-22	0	8.850	8.800	8.850	8.800	8.850	252,000	2,222,400	8.8190	1.562	1.553	1.562	1.553	1.562	1,427,890	1.5564	1.72%
1996-03-21	0	8.700	8.700	8.750	8.650	8.750	456,000	3,969,200	8.7044	1.535	1.535	1.544	1.527	1.544	2,583,801	1.5362	0.58%
1996-03-20	0	8.650	8.650	8.700	8.650	8.700	94,000	815,700	8.6777	1.527	1.527	1.535	1.527	1.535	532,626	1.5315	0.58%
1996-03-19	0	8.600	8.600	8.650	8.550	8.600	172,000	1,479,000	8.5988	1.518	1.518	1.527	1.509	1.518	974,592	1.5176	1.78%
1996-03-18	0	8.450	8.500	8.550	8.450	8.600	411,320	3,499,290	8.5075	1.491	1.500	1.509	1.491	1.518	2,330,634	1.5014	-1.74%
1996-03-15	0	8.600	8.550	8.600	8.500	8.750	610,000	5,272,300	8.6431	1.518	1.509	1.518	1.500	1.544	3,456,401	1.5254	1.18%
1996-03-14	0	8.500	8.450	8.500	8.450	8.700	1,050,000	8,975,600	8.5482	1.500	1.491	1.500	1.491	1.535	5,949,542	1.5086	-1.16%
1996-03-13	0	8.600	8.600	8.700	8.600	8.800	874,000	7,625,500	8.7248	1.518	1.518	1.535	1.518	1.553	4,952,285	1.5398	-5.49%
1996-03-12	0	9.100	9.100	9.150	8.950	9.400	350,000	3,186,200	9.1034	1.606	1.606	1.615	1.580	1.659	1,983,181	1.6066	4.00%
1996-03-11	0	8.750	8.700	8.750	8.400	9.400	544,000	4,717,700	8.6722	1.544	1.535	1.544	1.482	1.659	3,082,429	1.5305	-8.85%
1996-03-08	0	9.600	9.600	9.650	9.550	9.650	186,400	1,786,820	9.5859	1.694	1.694	1.703	1.685	1.703	1,056,185	1.6918	0.52%
1996-03-07	0	9.550	9.500	9.550	9.450	9.600	590,580	5,619,565	9.5153	1.685	1.677	1.685	1.668	1.694	3,346,362	1.6793	0.53%
1996-03-06	0	9.500	9.500	9.550	9.450	9.650	327,580	3,120,917	9.5272	1.677	1.677	1.685	1.668	1.703	1,856,144	1.6814	-0.52%
1996-03-05	0	9.550	9.550	9.650	9.300	9.650	634,960	5,992,980	9.4384	1.685	1.685	1.703	1.641	1.703	3,597,830	1.6657	2.14%
1996-03-04	0	9.350	9.250	9.350	9.000	9.350	592,400	5,425,340	9.1582	1.650	1.632	1.650	1.588	1.650	3,356,675	1.6163	5.06%
1996-03-01	0	8.900	8.900	8.950	8.850	8.950	174,000	1,549,400	8.9046	1.571	1.571	1.580	1.562	1.580	985,924	1.5715	0.00%
1996-02-29	0	8.900	8.850	8.900	8.850	9.100	239,260	2,138,151	8.9365	1.571	1.562	1.571	1.562	1.606	1,355,702	1.5772	-0.56%
1996-02-28	0	8.950	8.900	9.000	8.850	9.000	92,000	818,900	8.9011	1.580	1.571	1.588	1.562	1.588	521,293	1.5709	1.70%
1996-02-27	0	8.800	8.800	8.900	8.750	8.800	30,000	263,800	8.7933	1.553	1.553	1.571	1.544	1.553	169,987	1.5519	0.57%
1996-02-26	0	8.750	8.750	8.800	8.750	8.850	64,000	563,000	8.7969	1.544	1.544	1.553	1.544	1.562	362,639	1.5525	-1.13%
1996-02-23	0	8.850	8.850	8.900	8.850	9.000	86,400	769,260	8.9035	1.562	1.562	1.571	1.562	1.588	489,562	1.5713	-0.56%
1996-02-22	0	8.900	8.900	8.950	8.900	8.950	68,000	606,800	8.9235	1.571	1.571	1.580	1.571	1.580	385,304	1.5749	-0.56%
1996-02-16	0	8.950	8.900	8.950	8.900	8.950	96,000	855,700	8.9135	1.580	1.571	1.580	1.571	1.580	543,958	1.5731	0.56%
1996-02-15	0	8.900	8.900	8.950	8.900	8.900	80,000	712,000	8.9000	1.571	1.571	1.580	1.571	1.571	453,298	1.5707	1.14%
1996-02-14	0	8.800	8.800	9.000	8.750	8.900	246,220	2,169,994	8.8132	1.553	1.553	1.588	1.544	1.571	1,395,139	1.5554	0.57%
1996-02-13	0	8.750	8.750	8.850	8.750	8.950	252,000	2,228,600	8.8437	1.544	1.544	1.562	1.544	1.580	1,427,890	1.5608	-1.13%
1996-02-12	0	8.850	8.850	8.900	8.850	8.900	62,000	551,000	8.8871	1.562	1.562	1.571	1.562	1.571	351,306	1.5684	-1.67%
1996-02-09	0	9.000	8.950	9.000	9.000	9.000	31,000	278,750	8.9919	1.588	1.580	1.588	1.588	1.588	175,653	1.5869	0.00%
1996-02-08	0	9.000	8.950	9.000	8.950	9.100	192,000	1,729,900	9.0099	1.588	1.580	1.588	1.580	1.606	1,087,916	1.5901	-1.10%
1996-02-07	0	9.100	9.050	9.150	9.000	9.100	296,000	2,681,600	9.0595	1.606	1.597	1.615	1.588	1.606	1,677,204	1.5989	0.00%
1996-02-06	0	9.100	9.050	9.150	9.050	9.150	220,640	2,004,264	9.0839	1.606	1.597	1.615	1.597	1.615	1,250,197	1.6032	-0.55%
1996-02-05	0	9.150	9.100	9.200	9.100	9.200	370,580	3,379,904	9.1206	1.615	1.606	1.624	1.606	1.624	2,099,792	1.6096	0.00%
1996-02-02	0	9.150	9.150	9.200	9.100	9.250	236,400	2,172,780	9.1911	1.615	1.615	1.624	1.606	1.632	1,339,497	1.6221	-0.54%
1996-02-01	0	9.200	9.150	9.200	8.950	9.200	528,580	4,802,704	9.0860	1.624	1.615	1.624	1.580	1.624	2,995,056	1.6035	2.22%
1996-01-31	0	9.000	9.000	9.050	8.950	9.050	1,171,640	10,548,302	9.0030	1.588	1.588	1.597	1.580	1.597	6,638,782	1.5889	0.56%
1996-01-30	0	8.950	8.850	9.000	8.800	8.950	392,000	3,489,800	8.9026	1.580	1.562	1.588	1.553	1.580	2,221,162	1.5712	1.70%
1996-01-29	0	8.800	8.750	8.850	8.800	8.900	68,580	605,401	8.8277	1.553	1.544	1.562	1.553	1.571	388,590	1.5579	-1.12%
1996-01-26	0	8.900	8.900	8.950	8.850	8.950	340,000	3,024,800	8.8965	1.571	1.571	1.580	1.562	1.580	1,926,518	1.5701	-0.56%
1996-01-25	0	8.950	8.900	8.950	8.850	9.000	564,000	5,030,800	8.9199	1.580	1.571	1.580	1.562	1.588	3,195,754	1.5742	1.13%
1996-01-24	0	8.850	8.800	8.850	8.800	8.900	345,320	3,044,286	8.8158	1.562	1.553	1.562	1.553	1.571	1,956,663	1.5559	0.00%
1996-01-23	0	8.850	8.800	8.900	8.700	8.850	498,000	4,361,400	8.7578	1.562	1.553	1.571	1.535	1.562	2,821,783	1.5456	0.57%
1996-01-22	0	8.800	8.700	8.800	8.650	8.800	704,400	6,133,960	8.7081	1.553	1.535	1.553	1.527	1.553	3,991,293	1.5368	3.53%
1996-01-19	0	8.500	8.450	8.550	8.500	8.600	490,000	4,169,500	8.5092	1.500	1.491	1.509	1.500	1.518	2,776,453	1.5017	0.59%
1996-01-18	0	8.450	8.450	8.500	8.400	8.550	462,000	3,921,300	8.4877	1.491	1.491	1.500	1.482	1.509	2,617,798	1.4979	-0.59%
1996-01-17	0	8.500	8.500	8.600	8.500	8.700	648,000	5,561,200	8.5821	1.500	1.500	1.518	1.500	1.535	3,671,717	1.5146	-1.16%
1996-01-16	0	8.600	8.600	8.650	8.250	8.600	581,240	4,864,351	8.3689	1.518	1.518	1.527	1.456	1.518	3,293,440	1.4770	4.24%
1996-01-15	0	8.250	8.200	8.300	8.100	8.300	324,000	2,660,400	8.2111	1.456	1.447	1.465	1.430	1.465	1,835,859	1.4491	2.48%
1996-01-12	0	8.050	8.000	8.050	8.000	8.100	610,000	4,912,700	8.0536	1.421	1.412	1.421	1.412	1.430	3,456,401	1.4213	1.90%
1996-01-11	0	7.900	8.000	8.050	7.700	8.000	216,640	1,697,064	7.8336	1.394	1.412	1.421	1.359	1.412	1,227,532	1.3825	1.28%
1996-01-10	0	7.800	7.750	7.850	7.750	7.850	180,000	1,405,100	7.8061	1.377	1.368	1.385	1.368	1.385	1,019,921	1.3777	-0.64%
1996-01-09	0	7.850	7.850	7.900	7.850	7.950	46,000	362,900	7.8891	1.385	1.385	1.394	1.385	1.403	260,647	1.3923	-1.26%
1996-01-08	0	7.950	7.900	8.000	7.950	8.100	298,000	2,386,000	8.0067	1.403	1.394	1.412	1.403	1.430	1,688,537	1.4131	0.00%
1996-01-05	0	7.950	7.900	7.950	7.750	8.000	352,000	2,770,500	7.8707	1.403	1.394	1.403	1.368	1.412	1,994,513	1.3891	1.92%
1996-01-04	0	7.800	7.800	7.900	7.800	7.900	266,000	2,085,000	7.8383	1.377	1.377	1.394	1.377	1.394	1,507,217	1.3833	1.30%
1996-01-03	0	7.700	7.650	7.750	7.550	7.700	220,000	1,677,800	7.6264	1.359	1.350	1.368	1.332	1.359	1,246,571	1.3459	1.99%
1996-01-02	0	7.550	7.550	7.600	7.500	7.550	118,000	890,700	7.5483	1.332	1.332	1.341	1.324	1.332	668,615	1.3322	0.67%
1995-12-29	0	7.500	7.450	7.500	7.400	7.500	102,000	757,100	7.4225	1.324	1.315	1.324	1.306	1.324	577,956	1.3100	0.67%
1995-12-28	0	7.450	7.450	7.500	7.450	7.500	36,000	268,300	7.4528	1.315	1.315	1.324	1.315	1.324	203,984	1.3153	0.00%
1995-12-27	0	7.450	7.450	7.500	7.450	7.450	30,000	223,700	7.4567	1.315	1.315	1.324	1.315	1.315	169,987	1.3160	0.00%
1995-12-22	0	7.450	7.400	7.450	7.450	7.450	62,000	460,400	7.4258	1.315	1.306	1.315	1.315	1.315	351,306	1.3105	0.68%
1995-12-21	0	7.400	7.350	7.450	7.400	7.400	72,000	532,800	7.4000	1.306	1.297	1.315	1.306	1.306	407,969	1.3060	0.00%
1995-12-20	0	7.400	7.350	-	7.350	7.400	48,000	349,900	7.2896	1.306	1.297	-	1.297	1.306	271,979	1.2865	1.37%
1995-12-19	0	7.300	7.300	7.350	7.200	7.350	272,000	1,988,800	7.3118	1.288	1.288	1.297	1.271	1.297	1,541,215	1.2904	-0.68%
1995-12-18	0	7.350	7.300	7.400	7.300	7.350	84,000	615,600	7.3286	1.297	1.288	1.306	1.288	1.297	475,963	1.2934	0.68%
1995-12-15	0	7.300	7.300	7.350	7.300	7.350	320,000	2,349,300	7.3416	1.288	1.288	1.297	1.288	1.297	1,813,194	1.2957	-1.35%
1995-12-14	0	7.400	7.350	7.450	7.400	7.450	204,800	1,516,320	7.4039	1.306	1.297	1.315	1.306	1.315	1,160,444	1.3067	-0.67%
1995-12-13	0	7.450	7.450	7.500	7.450	7.500	74,000	554,000	7.4865	1.315	1.315	1.324	1.315	1.324	419,301	1.3212	0.00%
1995-12-12	0	7.450	7.450	7.500	7.400	7.500	140,000	1,049,100	7.4936	1.315	1.315	1.324	1.306	1.324	793,272	1.3225	0.00%
1995-12-11	0	7.450	7.400	7.450	7.400	7.450	16,000	118,800	7.4250	1.315	1.306	1.315	1.306	1.315	90,660	1.3104	0.00%
1995-12-08	0	7.450	7.450	7.550	7.450	7.450	96,000	715,200	7.4500	1.315	1.315	1.332	1.315	1.315	543,958	1.3148	-0.67%
1995-12-07	0	7.500	7.450	7.500	7.450	7.500	88,000	656,700	7.4625	1.324	1.315	1.324	1.315	1.324	498,628	1.3170	-0.66%
1995-12-06	0	7.550	7.450	7.550	7.450	7.550	158,000	1,184,100	7.4943	1.332	1.315	1.332	1.315	1.332	895,264	1.3226	0.67%
1995-12-05	0	7.500	7.500	7.550	7.500	7.600	181,880	1,370,760	7.5366	1.324	1.324	1.332	1.324	1.341	1,030,574	1.3301	0.00%
1995-12-04	0	7.500	7.500	7.550	7.500	7.550	63,300	476,325	7.5249	1.324	1.324	1.332	1.324	1.332	358,672	1.3280	0.67%
1995-12-01	0	7.450	7.450	7.500	7.450	7.550	203,580	1,528,955	7.5103	1.315	1.315	1.324	1.315	1.332	1,153,531	1.3255	0.00%
1995-11-30	0	7.450	7.400	7.450	7.400	7.500	830,000	6,177,000	7.4422	1.315	1.306	1.315	1.306	1.324	4,702,971	1.3134	0.68%
1995-11-29	0	7.400	7.400	7.450	7.400	7.450	292,000	2,167,700	7.4236	1.306	1.306	1.315	1.306	1.315	1,654,539	1.3102	0.00%
1995-11-28	0	7.400	7.400	7.450	7.350	7.400	346,000	2,555,000	7.3844	1.306	1.306	1.315	1.297	1.306	1,960,516	1.3032	0.68%
1995-11-27	0	7.350	7.300	7.350	7.350	7.550	369,260	2,726,950	7.3849	1.297	1.288	1.297	1.297	1.332	2,092,312	1.3033	0.00%
1995-11-24	0	7.350	7.300	7.350	7.300	7.350	765,160	5,590,978	7.3069	1.297	1.288	1.297	1.288	1.297	4,335,573	1.2896	0.68%
1995-11-23	0	7.300	7.300	7.350	7.300	7.400	942,000	6,881,900	7.3056	1.288	1.288	1.297	1.288	1.306	5,337,589	1.2893	-0.68%
1995-11-22	0	7.350	7.300	7.350	7.300	7.400	770,000	5,630,500	7.3123	1.297	1.288	1.297	1.288	1.306	4,362,997	1.2905	0.00%
1995-11-21	0	7.350	7.300	7.350	7.300	7.350	165,000	1,211,550	7.3427	1.297	1.288	1.297	1.288	1.297	934,928	1.2959	0.00%
1995-11-20	0	7.350	7.300	7.400	7.250	7.350	564,100	4,120,930	7.3053	1.297	1.288	1.306	1.280	1.297	3,196,321	1.2893	0.00%
1995-11-17	0	7.350	7.300	7.350	7.250	7.350	82,000	597,000	7.2805	1.297	1.288	1.297	1.280	1.297	464,631	1.2849	0.00%
1995-11-16	0	7.350	7.350	7.400	7.300	7.450	124,100	912,720	7.3547	1.297	1.297	1.306	1.288	1.315	703,179	1.2980	-0.68%
1995-11-15	0	7.400	7.400	7.450	7.400	7.400	214,000	1,583,600	7.4000	1.306	1.306	1.315	1.306	1.306	1,212,573	1.3060	0.00%
1995-11-14	0	7.400	7.350	7.500	7.400	7.500	134,000	1,000,200	7.4642	1.306	1.297	1.324	1.306	1.324	759,275	1.3173	-1.33%
1995-11-13	0	7.500	7.500	7.550	7.400	7.500	48,400	362,160	7.4826	1.324	1.324	1.332	1.306	1.324	274,246	1.3206	1.35%
1995-11-10	0	7.400	7.400	7.500	7.400	7.450	110,000	815,900	7.4173	1.306	1.306	1.324	1.306	1.315	623,285	1.3090	-1.33%
1995-11-09	0	7.500	7.500	7.550	7.500	7.550	41,000	308,700	7.5293	1.324	1.324	1.332	1.324	1.332	232,315	1.3288	0.67%
1995-11-08	0	7.450	7.450	7.550	7.450	7.550	100,000	752,200	7.5220	1.315	1.315	1.332	1.315	1.332	566,623	1.3275	-1.97%
1995-11-07	0	7.600	7.600	7.700	7.600	7.650	30,000	228,500	7.6167	1.341	1.341	1.359	1.341	1.350	169,987	1.3442	-1.30%
1995-11-06	0	7.700	7.600	7.800	7.700	7.750	54,000	417,900	7.7389	1.359	1.341	1.377	1.359	1.368	305,976	1.3658	-0.65%
1995-11-03	0	7.750	7.700	7.800	7.700	7.750	134,000	1,035,800	7.7299	1.368	1.359	1.377	1.359	1.368	759,275	1.3642	0.65%
1995-11-02	0	7.700	7.650	7.700	7.650	7.700	22,000	169,300	7.6955	1.359	1.350	1.359	1.350	1.359	124,657	1.3581	0.65%
1995-10-31	0	7.650	7.650	7.750	7.600	7.700	64,000	490,600	7.6656	1.350	1.350	1.368	1.341	1.359	362,639	1.3529	0.66%
1995-10-30	0	7.600	7.550	7.700	7.600	7.700	58,000	443,000	7.6379	1.341	1.332	1.359	1.341	1.359	328,641	1.3480	-0.65%
1995-10-27	0	7.650	7.650	7.700	7.650	7.700	60,000	461,500	7.6917	1.350	1.350	1.359	1.350	1.359	339,974	1.3575	-1.29%
1995-10-26	0	7.750	7.750	7.900	7.750	7.800	78,000	607,400	7.7872	1.368	1.368	1.394	1.368	1.377	441,966	1.3743	-1.27%
1995-10-25	0	7.850	7.800	8.000	7.850	7.900	30,580	240,579	7.8672	1.385	1.377	1.412	1.385	1.394	173,273	1.3884	-0.63%
1995-10-24	0	7.900	7.850	7.950	7.900	7.900	10,000	79,000	7.9000	1.394	1.385	1.403	1.394	1.394	56,662	1.3942	-1.25%
1995-10-23	0	8.000	7.900	8.000	8.000	8.000	2,000	16,000	8.0000	1.412	1.394	1.412	1.412	1.412	11,332	1.4119	0.63%
1995-10-20	0	7.950	7.900	8.050	7.950	8.000	52,000	414,200	7.9654	1.403	1.394	1.421	1.403	1.412	294,644	1.4058	0.00%
1995-10-19	0	7.950	7.950	8.050	7.950	8.050	62,580	502,424	8.0285	1.403	1.403	1.421	1.403	1.421	354,593	1.4169	-0.63%
1995-10-18	0	8.000	7.950	8.100	8.000	8.150	92,000	742,500	8.0707	1.412	1.403	1.430	1.412	1.438	521,293	1.4243	-1.84%
1995-10-17	0	8.150	8.000	8.200	8.000	8.150	104,000	845,900	8.1337	1.438	1.412	1.447	1.412	1.438	589,288	1.4355	-0.61%
1995-10-16	0	8.200	8.200	8.250	8.150	8.200	338,400	2,772,560	8.1931	1.447	1.447	1.456	1.438	1.447	1,917,452	1.4460	0.61%
1995-10-13	0	8.150	8.150	8.200	8.100	8.150	136,000	1,105,100	8.1257	1.438	1.438	1.447	1.430	1.438	770,607	1.4341	0.62%
1995-10-12	0	8.100	8.050	8.100	8.000	8.100	136,000	1,092,800	8.0353	1.430	1.421	1.430	1.412	1.430	770,607	1.4181	0.62%
1995-10-11	0	8.050	8.050	8.100	7.950	8.100	80,000	645,000	8.0625	1.421	1.421	1.430	1.403	1.430	453,298	1.4229	-1.23%
1995-10-10	0	8.150	8.150	8.200	8.050	8.150	164,000	1,325,900	8.0848	1.438	1.438	1.447	1.421	1.438	929,262	1.4268	0.00%
1995-10-09	0	8.150	8.100	8.200	8.050	8.150	362,000	2,945,860	8.1377	1.438	1.430	1.447	1.421	1.438	2,051,175	1.4362	-0.61%
1995-10-06	0	8.200	8.200	8.250	8.050	8.200	150,000	1,222,000	8.1467	1.447	1.447	1.456	1.421	1.447	849,935	1.4378	0.61%
1995-10-05	0	8.150	8.150	8.200	8.150	8.200	300,000	2,448,800	8.1627	1.438	1.438	1.447	1.438	1.447	1,699,869	1.4406	-1.21%
1995-10-04	0	8.250	8.250	8.300	8.050	8.250	222,540	1,816,393	8.1621	1.456	1.456	1.465	1.421	1.456	1,260,963	1.4405	1.85%
1995-10-03	0	8.100	8.100	8.300	8.050	8.100	132,000	1,068,400	8.0939	1.430	1.430	1.465	1.421	1.430	747,942	1.4285	0.00%
1995-10-02	0	8.100	8.100	8.150	8.100	8.150	155,000	1,255,550	8.1003	1.430	1.430	1.438	1.430	1.438	878,266	1.4296	0.00%
1995-09-29	0	8.100	8.100	8.150	8.000	8.100	156,000	1,263,200	8.0974	1.430	1.430	1.438	1.412	1.430	883,932	1.4291	0.00%
1995-09-28	0	8.100	8.100	8.150	8.050	8.100	466,000	3,756,000	8.0601	1.430	1.430	1.438	1.421	1.430	2,640,463	1.4225	0.00%
1995-09-27	0	8.100	8.050	8.100	8.000	8.100	122,000	984,300	8.0680	1.430	1.421	1.430	1.412	1.430	691,280	1.4239	0.62%
1995-09-26	0	8.050	8.050	8.100	7.950	8.050	286,000	2,288,900	8.0031	1.421	1.421	1.430	1.403	1.421	1,620,542	1.4124	0.63%
1995-09-25	0	8.000	8.000	8.050	7.950	8.000	218,400	1,744,780	7.9889	1.412	1.412	1.421	1.403	1.412	1,237,505	1.4099	-0.62%
1995-09-22	0	8.050	8.050	8.100	8.000	8.150	284,320	2,294,696	8.0708	1.421	1.421	1.430	1.412	1.438	1,611,023	1.4244	-0.62%
1995-09-21	0	8.100	8.100	8.150	8.050	8.100	1,048,000	8,486,000	8.0973	1.430	1.430	1.438	1.421	1.430	5,938,210	1.4291	-0.25%
1995-09-20	0	8.300	8.300	8.350	8.250	8.300	342,000	2,838,000	8.2982	1.433	1.433	1.442	1.424	1.433	1,980,808	1.4327	0.00%
1995-09-19	0	8.300	8.300	8.350	8.100	8.300	358,000	2,947,300	8.2327	1.433	1.433	1.442	1.399	1.433	2,073,477	1.4214	-1.19%
1995-09-18	0	8.400	8.400	8.450	8.250	8.400	504,000	4,208,200	8.3496	1.450	1.450	1.459	1.424	1.450	2,919,086	1.4416	-0.59%
1995-09-15	0	8.450	8.400	8.450	8.100	8.450	882,800	7,269,180	8.2342	1.459	1.450	1.459	1.399	1.459	5,113,033	1.4217	4.32%
1995-09-14	0	8.100	8.100	8.150	8.050	8.100	398,000	3,222,200	8.0960	1.399	1.399	1.407	1.390	1.399	2,305,151	1.3978	0.00%
1995-09-13	0	8.100	8.100	8.150	8.050	8.150	718,000	5,807,600	8.0886	1.399	1.399	1.407	1.390	1.407	4,158,539	1.3965	0.00%
1995-09-12	0	8.100	8.050	8.100	7.950	8.100	420,740	3,375,672	8.0232	1.399	1.390	1.399	1.373	1.399	2,436,857	1.3853	0.62%
1995-09-11	0	8.050	8.000	8.050	7.950	8.050	894,000	7,145,200	7.9924	1.390	1.381	1.390	1.373	1.390	5,177,902	1.3799	1.26%
1995-09-08	0	7.950	7.950	8.000	7.800	8.000	460,000	3,640,400	7.9139	1.373	1.373	1.381	1.347	1.381	2,664,245	1.3664	2.58%
1995-09-07	0	7.750	7.750	7.800	7.600	7.800	684,000	5,254,000	7.6813	1.338	1.338	1.347	1.312	1.347	3,961,616	1.3262	0.65%
1995-09-06	0	7.700	7.700	7.800	7.700	7.750	124,000	957,400	7.7210	1.329	1.329	1.347	1.329	1.338	718,188	1.3331	0.65%
1995-09-05	0	7.650	7.650	7.700	7.600	7.700	136,000	1,037,300	7.6272	1.321	1.321	1.329	1.312	1.329	787,690	1.3169	0.66%
1995-09-04	0	7.600	7.600	7.650	7.550	7.650	454,000	3,448,900	7.5967	1.312	1.312	1.321	1.304	1.321	2,629,494	1.3116	1.33%
1995-09-01	0	7.500	7.500	7.550	7.500	7.550	26,000	195,500	7.5192	1.295	1.295	1.304	1.295	1.304	150,588	1.2982	0.00%
1995-08-31	0	7.500	7.450	7.500	7.500	7.500	16,000	120,000	7.5000	1.295	1.286	1.295	1.295	1.295	92,669	1.2949	-0.66%
1995-08-30	0	7.550	7.500	7.600	7.500	7.550	212,000	1,599,400	7.5443	1.304	1.295	1.312	1.295	1.304	1,227,869	1.3026	0.00%
1995-08-29	0	7.550	7.500	7.600	7.500	7.650	270,000	2,038,100	7.5485	1.304	1.295	1.312	1.295	1.321	1,563,796	1.3033	2.03%
1995-08-25	0	7.400	7.400	7.450	7.400	7.500	339,600	2,520,220	7.4211	1.278	1.278	1.286	1.278	1.295	1,966,908	1.2813	0.00%
1995-08-24	0	7.400	7.350	7.450	7.350	7.400	106,000	783,200	7.3887	1.278	1.269	1.286	1.269	1.278	613,935	1.2757	-1.33%
1995-08-23	0	7.500	7.500	7.550	7.400	7.600	138,380	1,035,437	7.4826	1.295	1.295	1.304	1.278	1.312	801,474	1.2919	2.04%
1995-08-22	0	7.350	7.350	7.400	7.350	7.400	116,000	857,000	7.3879	1.269	1.269	1.278	1.269	1.278	671,853	1.2756	-1.34%
1995-08-21	0	7.450	7.350	7.450	7.250	7.450	168,000	1,231,100	7.3280	1.286	1.269	1.286	1.252	1.286	973,029	1.2652	0.68%
1995-08-18	0	7.400	7.400	7.450	7.300	7.400	290,000	2,131,900	7.3514	1.278	1.278	1.286	1.260	1.278	1,679,633	1.2693	-0.67%
1995-08-17	0	7.450	7.450	7.500	7.450	7.550	222,000	1,662,300	7.4878	1.286	1.286	1.295	1.286	1.304	1,285,788	1.2928	-1.32%
1995-08-16	0	7.550	7.500	7.550	7.550	7.650	182,000	1,380,100	7.5830	1.304	1.295	1.304	1.304	1.321	1,054,114	1.3093	-0.66%
1995-08-15	0	7.600	7.600	7.650	7.600	7.650	298,000	2,268,300	7.6117	1.312	1.312	1.321	1.312	1.321	1,725,967	1.3142	0.00%
1995-08-14	0	7.600	7.550	7.600	7.550	7.700	346,580	2,630,763	7.5906	1.312	1.304	1.312	1.304	1.329	2,007,335	1.3106	-0.65%
1995-08-11	0	7.650	7.600	7.700	7.550	7.750	700,000	5,342,600	7.6323	1.321	1.312	1.329	1.304	1.338	4,054,286	1.3178	-1.29%
1995-08-10	0	7.750	7.750	7.800	7.750	8.150	496,000	3,902,900	7.8688	1.338	1.338	1.347	1.338	1.407	2,872,751	1.3586	-4.91%
1995-08-09	0	8.150	8.150	8.200	7.850	8.200	738,000	5,963,300	8.0804	1.407	1.407	1.416	1.355	1.416	4,274,375	1.3951	0.00%
1995-08-08	0	8.150	8.100	8.150	8.000	8.150	1,987,280	16,096,556	8.0998	1.407	1.399	1.407	1.381	1.407	11,510,001	1.3985	1.87%
1995-08-07	0	8.000	8.000	8.050	7.750	8.000	1,175,460	9,334,562	7.9412	1.381	1.381	1.390	1.338	1.381	6,808,072	1.3711	3.90%
1995-08-04	0	7.700	7.700	7.750	7.600	7.750	1,166,000	8,926,500	7.6557	1.329	1.329	1.338	1.312	1.338	6,753,281	1.3218	0.65%
1995-08-03	0	7.650	7.600	7.650	7.600	7.850	1,788,640	13,886,932	7.7640	1.321	1.312	1.321	1.312	1.355	10,359,511	1.3405	-1.29%
1995-08-02	0	7.750	7.700	7.750	7.250	7.750	2,987,760	22,375,397	7.4890	1.338	1.329	1.338	1.252	1.338	17,304,618	1.2930	7.64%
1995-08-01	0	7.200	7.150	7.250	7.050	7.200	1,004,800	7,171,340	7.1371	1.243	1.234	1.252	1.217	1.243	5,819,637	1.2323	1.41%
1995-07-31	0	7.100	7.100	7.150	7.050	7.200	940,510	6,707,879	7.1322	1.226	1.226	1.234	1.217	1.243	5,447,280	1.2314	1.43%
1995-07-28	0	7.000	7.000	7.050	6.800	7.000	488,800	3,369,800	6.8940	1.209	1.209	1.217	1.174	1.209	2,831,050	1.1903	2.94%
1995-07-27	0	6.800	6.750	6.800	6.650	6.800	88,000	594,800	6.7591	1.174	1.165	1.174	1.148	1.174	509,682	1.1670	1.49%
1995-07-26	0	6.700	6.700	6.750	6.700	6.700	98,000	656,600	6.7000	1.157	1.157	1.165	1.157	1.157	567,600	1.1568	0.00%
1995-07-25	0	6.700	6.650	6.700	6.650	6.750	278,000	1,863,200	6.7022	1.157	1.148	1.157	1.148	1.165	1,610,131	1.1572	0.00%
1995-07-24	0	6.700	6.650	6.700	6.650	6.750	50,000	335,000	6.7000	1.157	1.148	1.157	1.148	1.165	289,592	1.1568	0.00%
1995-07-21	0	6.700	6.700	6.750	6.650	6.700	116,000	773,900	6.6716	1.157	1.157	1.165	1.148	1.157	671,853	1.1519	0.00%
1995-07-20	0	6.700	6.650	6.750	6.550	6.700	136,000	906,500	6.6654	1.157	1.148	1.165	1.131	1.157	787,690	1.1508	0.75%
1995-07-19	0	6.650	6.650	6.700	6.650	6.750	174,000	1,162,800	6.6828	1.148	1.148	1.157	1.148	1.165	1,007,780	1.1538	-2.21%
1995-07-18	0	6.800	6.800	6.850	6.750	6.800	140,200	952,910	6.7968	1.174	1.174	1.183	1.165	1.174	812,015	1.1735	0.00%
1995-07-17	0	6.800	6.750	6.800	6.800	6.900	206,000	1,406,500	6.8277	1.174	1.165	1.174	1.174	1.191	1,193,118	1.1788	-1.45%
1995-07-14	0	6.900	6.850	6.900	6.750	6.900	744,000	5,082,600	6.8315	1.191	1.183	1.191	1.165	1.191	4,309,126	1.1795	0.73%
1995-07-13	0	6.850	6.850	6.900	6.850	6.950	648,000	4,493,400	6.9343	1.183	1.183	1.191	1.183	1.200	3,753,110	1.1972	0.74%
1995-07-12	0	6.800	6.800	6.900	6.800	6.900	256,000	1,756,300	6.8605	1.174	1.174	1.191	1.174	1.191	1,482,710	1.1845	-2.16%
1995-07-11	0	6.950	6.900	6.950	6.900	6.950	144,320	995,812	6.9000	1.200	1.191	1.200	1.191	1.200	835,878	1.1913	0.00%
1995-07-10	0	6.950	6.900	7.000	6.850	7.000	1,236,000	8,543,700	6.9124	1.200	1.191	1.209	1.183	1.209	7,158,710	1.1935	3.73%
1995-07-07	0	6.700	6.700	6.750	6.550	6.900	742,000	4,971,900	6.7007	1.157	1.157	1.165	1.131	1.191	4,297,543	1.1569	3.08%
1995-07-06	0	6.500	6.500	6.550	6.500	6.700	314,000	2,066,000	6.5796	1.122	1.122	1.131	1.122	1.157	1,818,637	1.1360	-2.26%
1995-07-05	0	6.650	6.550	6.650	6.500	6.650	562,640	3,696,360	6.5697	1.148	1.131	1.148	1.122	1.148	3,258,719	1.1343	3.10%
1995-07-04	0	6.450	6.450	6.500	6.400	6.450	250,500	1,608,175	6.4199	1.114	1.114	1.122	1.105	1.114	1,450,855	1.1084	0.78%
1995-07-03	0	6.400	6.400	6.450	6.400	6.450	145,000	929,450	6.4100	1.105	1.105	1.114	1.105	1.114	839,816	1.1067	-0.78%
1995-06-30	0	6.450	6.450	6.500	6.450	6.500	210,580	1,366,625	6.4898	1.114	1.114	1.122	1.114	1.122	1,219,645	1.1205	-0.77%
1995-06-29	0	6.500	6.500	6.550	6.500	6.500	556,000	3,614,000	6.5000	1.122	1.122	1.131	1.122	1.122	3,220,261	1.1223	0.00%
1995-06-28	0	6.500	6.500	6.550	6.450	6.550	134,000	869,500	6.4888	1.122	1.122	1.131	1.114	1.131	776,106	1.1203	0.00%
1995-06-27	0	6.500	6.500	6.550	6.500	6.550	100,000	651,500	6.5150	1.122	1.122	1.131	1.122	1.131	579,184	1.1249	0.00%
1995-06-26	0	6.500	6.450	6.550	6.450	6.500	130,000	844,000	6.4923	1.122	1.114	1.131	1.114	1.122	752,939	1.1209	0.78%
1995-06-23	0	6.450	6.400	6.500	6.450	6.600	194,000	1,265,100	6.5211	1.114	1.105	1.122	1.114	1.140	1,123,616	1.1259	0.00%
1995-06-22	0	6.450	6.400	6.500	6.450	6.550	150,000	974,500	6.4967	1.114	1.105	1.122	1.114	1.131	868,775	1.1217	0.00%
1995-06-21	0	6.450	6.450	6.500	6.400	6.450	84,000	541,700	6.4488	1.114	1.114	1.122	1.105	1.114	486,514	1.1134	-0.77%
1995-06-20	0	6.500	6.450	6.500	6.500	6.550	46,000	299,500	6.5109	1.122	1.114	1.122	1.122	1.131	266,424	1.1241	-0.76%
1995-06-16	0	6.550	6.550	6.650	6.500	6.650	40,000	262,500	6.5625	1.131	1.131	1.148	1.122	1.148	231,673	1.1331	0.00%
1995-06-15	0	6.550	6.500	6.600	6.550	6.650	197,200	1,295,000	6.5669	1.131	1.122	1.140	1.131	1.148	1,142,150	1.1338	-0.76%
1995-06-14	0	6.600	6.550	6.600	6.550	6.600	104,000	684,700	6.5837	1.140	1.131	1.140	1.131	1.140	602,351	1.1367	0.76%
1995-06-13	0	6.550	6.550	6.600	6.550	6.600	106,000	695,200	6.5585	1.131	1.131	1.140	1.131	1.140	613,935	1.1324	-0.76%
1995-06-12	0	6.600	6.550	6.600	6.550	6.600	46,000	303,400	6.5957	1.140	1.131	1.140	1.131	1.140	266,424	1.1388	0.76%
1995-06-09	0	6.550	6.550	6.700	6.550	6.650	276,000	1,821,900	6.6011	1.131	1.131	1.157	1.131	1.148	1,598,547	1.1397	-1.50%
1995-06-08	0	6.650	6.650	6.700	6.600	6.650	92,000	611,500	6.6467	1.148	1.148	1.157	1.140	1.148	532,849	1.1476	0.00%
1995-06-07	0	6.650	6.650	6.750	6.650	6.750	88,000	586,600	6.6659	1.148	1.148	1.165	1.148	1.165	509,682	1.1509	-1.48%
1995-06-06	0	6.750	6.700	6.750	6.750	6.900	478,000	3,261,700	6.8236	1.165	1.157	1.165	1.165	1.191	2,768,498	1.1781	-1.46%
1995-06-05	0	6.850	6.850	6.900	6.750	6.900	652,200	4,455,620	6.8317	1.183	1.183	1.191	1.165	1.191	3,777,436	1.1795	1.48%
1995-06-01	0	6.750	6.750	6.800	6.650	6.800	609,200	4,110,500	6.7474	1.165	1.165	1.174	1.148	1.174	3,528,387	1.1650	1.50%
1995-05-31	0	6.650	6.600	6.650	6.650	6.700	120,000	798,500	6.6542	1.148	1.140	1.148	1.148	1.157	695,020	1.1489	1.53%
1995-05-30	0	6.550	6.550	6.650	6.550	6.600	56,000	368,900	6.5875	1.131	1.131	1.148	1.131	1.140	324,343	1.1374	-1.50%
1995-05-29	0	6.650	6.650	6.700	6.600	6.650	112,000	742,200	6.6268	1.148	1.148	1.157	1.140	1.148	648,686	1.1442	0.00%
1995-05-26	0	6.650	6.650	6.700	6.650	6.700	76,000	507,400	6.6763	1.148	1.148	1.157	1.148	1.157	440,180	1.1527	-0.75%
1995-05-25	0	6.700	6.650	6.700	6.600	6.700	154,800	1,032,320	6.6687	1.157	1.148	1.157	1.140	1.157	896,576	1.1514	0.75%
1995-05-24	0	6.650	6.600	6.700	6.650	6.750	342,000	2,298,000	6.7193	1.148	1.140	1.157	1.148	1.165	1,980,808	1.1601	-0.75%
1995-05-23	0	6.700	6.700	6.800	6.700	6.800	342,580	2,308,812	6.7395	1.157	1.157	1.174	1.157	1.174	1,984,167	1.1636	0.75%
1995-05-22	0	6.650	6.600	6.650	6.600	6.650	66,400	441,120	6.6434	1.148	1.140	1.148	1.140	1.148	384,578	1.1470	0.76%
1995-05-19	0	6.600	6.600	6.700	6.550	6.600	30,000	197,800	6.5933	1.140	1.140	1.157	1.131	1.140	173,755	1.1384	-1.49%
1995-05-18	0	6.700	6.700	6.750	6.700	6.750	151,000	1,018,550	6.7454	1.157	1.157	1.165	1.157	1.165	874,567	1.1646	-1.47%
1995-05-17	0	6.800	6.800	6.850	6.800	6.850	382,000	2,598,300	6.8018	1.174	1.174	1.183	1.174	1.183	2,212,482	1.1744	0.00%
1995-05-16	0	6.800	6.800	6.850	6.800	6.950	360,000	2,469,800	6.8606	1.174	1.174	1.183	1.174	1.200	2,085,061	1.1845	-0.73%
1995-05-15	0	6.850	6.850	6.900	6.800	7.050	470,200	3,270,540	6.9556	1.183	1.183	1.191	1.174	1.217	2,723,322	1.2009	-0.72%
1995-05-12	0	6.900	6.900	6.950	6.800	7.200	1,198,200	8,278,520	6.9091	1.191	1.191	1.200	1.174	1.243	6,939,779	1.1929	0.73%
1995-05-11	0	6.850	6.850	6.900	6.750	6.950	962,000	6,584,600	6.8447	1.183	1.183	1.191	1.165	1.200	5,571,747	1.1818	1.48%
1995-05-10	0	6.750	6.700	6.750	6.650	6.750	644,000	4,328,500	6.7213	1.165	1.157	1.165	1.148	1.165	3,729,943	1.1605	2.27%
1995-05-09	0	6.600	6.550	6.650	6.500	6.650	536,000	3,529,700	6.5853	1.140	1.131	1.148	1.122	1.148	3,104,424	1.1370	0.76%
1995-05-08	0	6.550	6.550	6.600	6.450	6.600	208,000	1,356,200	6.5202	1.131	1.131	1.140	1.114	1.140	1,204,702	1.1258	0.00%
1995-05-05	0	6.550	6.450	6.550	6.350	6.550	364,000	2,336,800	6.4198	1.131	1.114	1.131	1.096	1.131	2,108,229	1.1084	1.55%
1995-05-04	0	6.450	6.450	6.500	6.250	6.450	396,000	2,542,200	6.4197	1.114	1.114	1.122	1.079	1.114	2,293,567	1.1084	4.03%
1995-05-03	0	6.200	6.150	6.250	6.100	6.200	92,000	568,900	6.1837	1.070	1.062	1.079	1.053	1.070	532,849	1.0677	1.64%
1995-05-02	0	6.100	6.050	6.200	6.000	6.100	350,000	2,116,100	6.0460	1.053	1.045	1.070	1.036	1.053	2,027,143	1.0439	-1.61%
1995-05-01	0	6.200	6.200	6.250	6.150	6.200	128,000	792,200	6.1891	1.070	1.070	1.079	1.062	1.070	741,355	1.0686	-0.80%
1995-04-28	0	6.250	6.250	6.300	6.200	6.350	84,000	528,700	6.2940	1.079	1.079	1.088	1.070	1.096	486,514	1.0867	-0.79%
1995-04-27	0	6.300	6.250	6.300	6.300	6.350	108,000	680,600	6.3019	1.088	1.079	1.088	1.088	1.096	625,518	1.0881	0.00%
1995-04-26	0	6.300	6.250	6.300	6.200	6.400	156,000	982,900	6.3006	1.088	1.079	1.088	1.070	1.105	903,527	1.0878	-2.33%
1995-04-25	0	6.450	6.400	6.450	6.450	6.500	76,000	490,400	6.4526	1.114	1.105	1.114	1.114	1.122	440,180	1.1141	-0.77%
1995-04-24	0	6.500	6.500	6.550	6.500	6.550	112,300	731,420	6.5131	1.122	1.122	1.131	1.122	1.131	650,423	1.1245	-1.52%
1995-04-21	0	6.600	6.550	6.600	6.500	6.600	240,000	1,564,300	6.5179	1.140	1.131	1.140	1.122	1.140	1,390,041	1.1254	0.76%
1995-04-20	0	6.550	6.550	6.600	6.550	6.600	248,300	1,635,790	6.5880	1.131	1.131	1.140	1.131	1.140	1,438,113	1.1375	0.00%
1995-04-19	0	6.550	6.550	6.600	6.550	6.600	162,000	1,062,900	6.5611	1.131	1.131	1.140	1.131	1.140	938,278	1.1328	-1.50%
1995-04-18	0	6.650	6.650	6.700	6.650	6.750	154,000	1,028,700	6.6799	1.148	1.148	1.157	1.148	1.165	891,943	1.1533	-1.48%
1995-04-13	0	6.750	6.700	6.750	6.650	6.750	28,000	187,900	6.7107	1.165	1.157	1.165	1.148	1.165	162,171	1.1587	1.50%
1995-04-12	0	6.650	6.600	6.650	6.600	6.650	68,580	454,512	6.6275	1.148	1.140	1.148	1.140	1.148	397,204	1.1443	-0.75%
1995-04-11	0	7.000	7.000	7.050	7.000	7.050	283,240	1,982,870	7.0007	1.157	1.157	1.165	1.157	1.165	1,713,934	1.1569	0.00%
1995-04-10	0	7.000	6.950	7.000	6.950	7.050	326,000	2,286,900	7.0150	1.157	1.149	1.157	1.149	1.165	1,972,682	1.1593	0.00%
1995-04-07	0	7.000	7.000	7.050	6.950	7.000	178,000	1,243,400	6.9854	1.157	1.157	1.165	1.149	1.157	1,077,109	1.1544	0.72%
1995-04-06	0	6.950	6.950	7.000	6.950	7.000	66,000	461,200	6.9879	1.149	1.149	1.157	1.149	1.157	399,377	1.1548	-1.42%
1995-04-04	0	7.050	7.000	7.050	7.000	7.050	90,000	630,600	7.0067	1.165	1.157	1.165	1.157	1.165	544,606	1.1579	0.71%
1995-04-03	0	7.000	6.950	7.000	6.950	7.050	218,000	1,524,600	6.9936	1.157	1.149	1.157	1.149	1.165	1,319,156	1.1557	-0.71%
1995-03-31	0	7.050	7.050	7.150	7.050	7.150	208,000	1,478,700	7.1091	1.165	1.165	1.182	1.165	1.182	1,258,644	1.1748	-0.70%
1995-03-30	0	7.100	7.050	7.100	7.100	7.150	264,000	1,879,500	7.1193	1.173	1.165	1.173	1.173	1.182	1,597,510	1.1765	-0.70%
1995-03-29	0	7.150	7.150	7.200	7.000	7.250	469,000	3,339,250	7.1199	1.182	1.182	1.190	1.157	1.198	2,838,000	1.1766	2.14%
1995-03-28	0	7.000	7.000	7.050	7.000	7.050	671,000	4,707,750	7.0160	1.157	1.157	1.165	1.157	1.165	4,060,337	1.1594	-0.71%
1995-03-27	0	7.050	7.000	7.050	7.050	7.150	326,000	2,311,100	7.0893	1.165	1.157	1.165	1.165	1.182	1,972,682	1.1716	0.71%
1995-03-24	0	7.000	6.950	7.000	6.900	7.100	530,000	3,709,700	6.9994	1.157	1.149	1.157	1.140	1.173	3,207,121	1.1567	-0.71%
1995-03-23	0	7.050	7.000	7.050	7.000	7.100	606,000	4,281,700	7.0655	1.165	1.157	1.165	1.157	1.173	3,667,011	1.1676	-2.08%
1995-03-22	0	7.200	7.200	7.250	7.150	7.200	208,000	1,491,600	7.1712	1.190	1.190	1.198	1.182	1.190	1,258,644	1.1851	0.00%
1995-03-21	0	7.200	7.200	7.250	7.050	7.250	682,000	4,868,700	7.1389	1.190	1.190	1.198	1.165	1.198	4,126,900	1.1797	2.13%
1995-03-20	0	7.050	7.000	7.050	7.000	7.100	514,000	3,623,900	7.0504	1.165	1.157	1.165	1.157	1.173	3,110,303	1.1651	0.00%
1995-03-17	0	7.050	7.000	7.100	7.000	7.100	368,000	2,595,800	7.0538	1.165	1.157	1.173	1.157	1.173	2,226,832	1.1657	0.71%
1995-03-16	0	7.000	7.000	7.050	7.000	7.050	411,700	2,901,430	7.0474	1.157	1.157	1.165	1.157	1.165	2,491,268	1.1646	-0.71%
1995-03-15	0	7.050	7.000	7.100	7.000	7.100	736,000	5,164,700	7.0173	1.165	1.157	1.173	1.157	1.173	4,453,663	1.1597	1.44%
1995-03-14	0	6.950	6.900	6.950	6.950	7.000	64,000	445,700	6.9641	1.149	1.140	1.149	1.149	1.157	387,275	1.1509	-0.71%
1995-03-13	0	7.000	6.950	7.000	6.900	7.000	171,700	1,194,475	6.9568	1.157	1.149	1.157	1.140	1.157	1,038,986	1.1497	1.45%
1995-03-10	0	6.900	6.900	7.000	6.900	7.050	280,580	1,959,686	6.9844	1.140	1.140	1.157	1.140	1.165	1,697,838	1.1542	-0.72%
1995-03-09	0	6.950	6.950	7.000	6.850	6.950	582,000	4,025,900	6.9174	1.149	1.149	1.157	1.132	1.149	3,521,782	1.1431	1.46%
1995-03-08	0	6.850	6.800	6.850	6.800	7.000	344,000	2,375,900	6.9067	1.132	1.124	1.132	1.124	1.157	2,081,603	1.1414	-3.52%
1995-03-07	0	7.100	7.100	7.150	6.950	7.150	484,000	3,415,600	7.0570	1.173	1.173	1.182	1.149	1.182	2,928,768	1.1662	1.43%
1995-03-06	0	7.000	6.950	7.000	6.950	7.000	162,000	1,132,400	6.9901	1.157	1.149	1.157	1.149	1.157	980,290	1.1552	0.00%
1995-03-03	0	7.000	6.950	7.000	6.850	7.000	81,280	567,348	6.9802	1.157	1.149	1.157	1.132	1.157	491,839	1.1535	1.45%
1995-03-02	0	6.900	6.900	6.950	6.900	7.000	144,000	1,002,900	6.9646	1.140	1.140	1.149	1.140	1.157	871,369	1.1509	-1.43%
1995-03-01	0	7.000	6.950	7.000	6.950	7.050	320,000	2,244,300	7.0134	1.157	1.149	1.157	1.149	1.165	1,936,375	1.1590	0.00%
1995-02-28	0	7.000	6.950	7.000	6.950	7.000	206,000	1,441,700	6.9985	1.157	1.149	1.157	1.149	1.157	1,246,542	1.1566	1.45%
1995-02-27	0	6.900	6.900	6.950	6.850	6.900	97,000	668,850	6.8954	1.140	1.140	1.149	1.132	1.140	586,964	1.1395	-1.43%
1995-02-24	0	7.000	7.000	7.050	6.900	7.050	364,000	2,542,300	6.9843	1.157	1.157	1.165	1.140	1.165	2,202,627	1.1542	0.72%
1995-02-23	0	6.950	6.900	6.950	6.900	6.950	90,000	622,800	6.9200	1.149	1.140	1.149	1.140	1.149	544,606	1.1436	0.72%
1995-02-22	0	6.900	6.850	6.900	6.900	7.000	126,000	875,400	6.9476	1.140	1.132	1.140	1.140	1.157	762,448	1.1481	-0.72%
1995-02-21	0	6.950	6.950	7.000	6.850	6.950	96,000	666,900	6.9469	1.149	1.149	1.157	1.132	1.149	580,913	1.1480	1.46%
1995-02-20	0	6.850	6.850	6.900	6.800	6.900	34,000	231,900	6.8206	1.132	1.132	1.140	1.124	1.140	205,740	1.1272	-1.44%
1995-02-17	0	6.950	6.900	6.950	6.900	7.000	148,000	1,025,700	6.9304	1.149	1.140	1.149	1.140	1.157	895,574	1.1453	-0.71%
1995-02-16	0	7.000	7.000	7.050	7.000	7.150	462,750	3,268,363	7.0629	1.157	1.157	1.165	1.157	1.182	2,800,180	1.1672	0.72%
1995-02-15	0	6.950	6.900	7.000	6.800	7.000	213,040	1,467,384	6.8878	1.149	1.140	1.157	1.124	1.157	1,289,142	1.1383	2.21%
1995-02-14	0	6.800	6.750	6.800	6.750	6.850	118,000	802,800	6.8034	1.124	1.115	1.124	1.115	1.132	714,038	1.1243	-0.73%
1995-02-13	0	6.850	6.850	6.900	6.800	6.900	148,000	1,012,900	6.8439	1.132	1.132	1.140	1.124	1.140	895,574	1.1310	0.00%
1995-02-10	0	6.850	6.850	6.900	6.850	7.050	170,000	1,191,000	7.0059	1.132	1.132	1.140	1.132	1.165	1,028,699	1.1578	-2.84%
1995-02-09	0	7.050	7.050	7.100	6.900	7.100	212,000	1,487,000	7.0142	1.165	1.165	1.173	1.140	1.173	1,282,849	1.1591	2.17%
1995-02-08	0	6.900	6.900	6.950	6.900	6.950	128,000	884,600	6.9109	1.140	1.140	1.149	1.140	1.149	774,550	1.1421	-1.43%
1995-02-07	0	7.000	6.950	7.000	6.900	7.250	130,000	921,000	7.0846	1.157	1.149	1.157	1.140	1.198	786,652	1.1708	0.00%
1995-02-06	0	7.000	6.950	7.000	6.750	7.000	298,000	2,056,800	6.9020	1.157	1.149	1.157	1.115	1.157	1,803,249	1.1406	3.70%
1995-02-03	0	6.750	6.600	6.800	6.650	6.750	154,000	1,029,200	6.6831	1.115	1.091	1.124	1.099	1.115	931,881	1.1044	0.75%
1995-01-30	0	6.700	6.650	6.700	6.650	6.700	22,000	147,300	6.6955	1.107	1.099	1.107	1.099	1.107	133,126	1.1065	0.75%
1995-01-27	0	6.650	6.650	6.700	6.600	6.600	52,000	343,200	6.6000	1.099	1.099	1.107	1.091	1.091	314,661	1.0907	0.76%
1995-01-26	0	6.600	6.550	6.600	6.500	6.650	74,000	488,600	6.6027	1.091	1.082	1.091	1.074	1.099	447,787	1.0911	-1.49%
1995-01-25	0	6.700	6.650	6.700	6.650	6.700	154,000	1,029,500	6.6851	1.107	1.099	1.107	1.099	1.107	931,881	1.1048	0.00%
1995-01-24	0	6.700	6.650	6.850	6.600	6.700	248,000	1,651,000	6.6573	1.107	1.099	1.132	1.091	1.107	1,500,691	1.1002	0.75%
1995-01-23	0	6.650	6.550	6.650	6.400	6.700	384,000	2,509,600	6.5354	1.099	1.082	1.099	1.058	1.107	2,323,650	1.0800	-2.21%
1995-01-20	0	6.800	6.800	6.850	6.700	6.800	214,000	1,449,800	6.7748	1.124	1.124	1.132	1.107	1.124	1,294,951	1.1196	-0.73%
1995-01-19	0	6.850	6.750	6.900	6.700	6.850	182,000	1,234,100	6.7808	1.132	1.115	1.140	1.107	1.132	1,101,313	1.1206	0.74%
1995-01-18	0	6.800	6.800	6.900	6.700	6.800	106,000	718,800	6.7811	1.124	1.124	1.140	1.107	1.124	641,424	1.1206	0.00%
1995-01-17	0	6.800	6.800	6.850	6.750	6.800	234,000	1,586,400	6.7795	1.124	1.124	1.132	1.115	1.124	1,415,974	1.1204	1.49%
1995-01-16	0	6.700	6.700	6.800	6.650	6.750	150,000	1,002,800	6.6853	1.107	1.107	1.124	1.099	1.115	907,676	1.1048	1.52%
1995-01-13	0	6.600	6.600	6.800	6.450	6.600	372,000	2,423,800	6.5156	1.091	1.091	1.124	1.066	1.091	2,251,036	1.0767	0.00%
1995-01-12	0	6.600	6.550	6.650	6.550	6.650	287,000	1,901,500	6.6254	1.091	1.082	1.099	1.082	1.099	1,736,687	1.0949	0.00%
1995-01-11	0	6.600	6.550	6.600	6.600	6.850	420,000	2,812,300	6.6960	1.091	1.082	1.091	1.091	1.132	2,541,492	1.1066	-0.75%
1995-01-10	0	6.650	6.550	6.650	6.350	6.650	190,800	1,255,980	6.5827	1.099	1.082	1.099	1.049	1.099	1,154,564	1.0878	1.53%
1995-01-09	0	6.550	6.550	6.600	6.550	6.750	244,000	1,624,200	6.6566	1.082	1.082	1.091	1.082	1.115	1,476,486	1.1000	-3.68%
1995-01-06	0	6.800	6.700	6.800	6.600	6.800	170,000	1,146,200	6.7424	1.124	1.107	1.124	1.091	1.124	1,028,699	1.1142	-1.45%
1995-01-05	0	6.900	6.900	6.950	6.800	6.900	150,000	1,030,500	6.8700	1.140	1.140	1.149	1.124	1.140	907,676	1.1353	0.73%
1995-01-04	0	6.850	6.800	6.850	6.650	6.850	124,000	841,100	6.7831	1.132	1.124	1.132	1.099	1.132	750,345	1.1210	0.74%
1995-01-03	0	6.800	6.600	6.800	6.800	6.900	288,000	1,978,500	6.8698	1.124	1.091	1.124	1.124	1.140	1,742,738	1.1353	-2.86%
1994-12-30	0	7.000	6.950	7.000	6.850	7.000	174,000	1,202,700	6.9121	1.157	1.149	1.157	1.132	1.157	1,052,904	1.1423	1.45%
1994-12-29	0	6.900	6.850	6.900	6.900	6.900	136,000	938,400	6.9000	1.140	1.132	1.140	1.140	1.140	822,959	1.1403	0.00%
1994-12-28	0	6.900	6.900	6.950	6.900	7.000	140,000	969,500	6.9250	1.140	1.140	1.149	1.140	1.157	847,164	1.1444	-1.43%
1994-12-23	0	7.000	6.900	7.000	6.900	7.000	152,000	1,051,900	6.9204	1.157	1.140	1.157	1.140	1.157	919,778	1.1436	0.72%
1994-12-22	0	6.950	6.900	7.000	6.950	7.050	442,000	3,099,400	7.0122	1.149	1.140	1.157	1.149	1.165	2,674,618	1.1588	-1.42%
1994-12-21	0	7.050	7.000	7.050	7.000	7.050	152,000	1,066,400	7.0158	1.165	1.157	1.165	1.157	1.165	919,778	1.1594	0.71%
1994-12-20	0	7.000	7.000	7.100	7.000	7.100	26,000	183,700	7.0654	1.157	1.157	1.173	1.157	1.173	157,330	1.1676	-0.71%
1994-12-19	0	7.050	7.000	7.100	7.050	7.200	220,000	1,570,200	7.1373	1.165	1.157	1.173	1.165	1.190	1,331,258	1.1795	-0.70%
1994-12-16	0	7.100	7.100	7.150	7.100	7.200	70,000	499,500	7.1357	1.173	1.173	1.182	1.173	1.190	423,582	1.1792	-0.70%
1994-12-15	0	7.150	7.150	7.200	7.050	7.150	526,300	3,741,730	7.1095	1.182	1.182	1.190	1.165	1.182	3,184,732	1.1749	3.62%
1994-12-14	0	6.900	6.900	7.000	6.850	7.100	212,000	1,471,700	6.9420	1.140	1.140	1.157	1.132	1.173	1,282,849	1.1472	0.00%
1994-12-13	0	6.900	6.850	6.950	6.700	6.900	184,000	1,248,000	6.7826	1.140	1.132	1.149	1.107	1.140	1,113,416	1.1209	1.47%
1994-12-12	0	6.800	6.700	6.800	6.600	6.800	211,000	1,412,400	6.6938	1.124	1.107	1.124	1.091	1.124	1,276,797	1.1062	0.00%
1994-12-09	0	6.800	6.700	6.800	6.650	6.800	392,000	2,638,700	6.7314	1.124	1.107	1.124	1.099	1.124	2,372,060	1.1124	-3.55%
1994-12-08	0	7.050	7.000	7.050	7.000	7.200	593,500	4,176,825	7.0376	1.165	1.157	1.165	1.157	1.190	3,591,371	1.1630	-2.08%
1994-12-07	0	7.200	7.150	7.200	7.100	7.200	554,000	3,973,400	7.1722	1.190	1.182	1.190	1.173	1.190	3,352,350	1.1853	0.00%
1994-12-06	0	7.200	7.200	7.250	7.100	7.300	632,000	4,544,700	7.1910	1.190	1.190	1.198	1.173	1.206	3,824,341	1.1884	-1.37%
1994-12-05	0	7.300	7.250	7.300	7.200	7.350	736,660	5,369,953	7.2896	1.206	1.198	1.206	1.190	1.215	4,457,657	1.2047	0.00%
1994-12-02	0	7.300	7.200	7.300	7.250	7.600	548,000	4,008,600	7.3150	1.206	1.190	1.206	1.198	1.256	3,316,043	1.2089	-4.58%
1994-12-01	0	7.650	7.400	7.700	7.450	8.000	636,000	4,851,800	7.6286	1.264	1.223	1.272	1.231	1.322	3,848,546	1.2607	0.00%
1994-11-30	0	7.650	7.650	7.700	7.600	7.750	364,800	2,800,980	7.6781	1.264	1.264	1.272	1.256	1.281	2,207,468	1.2689	-4.37%
1994-11-29	0	8.000	7.950	8.050	7.950	8.150	214,000	1,730,600	8.0869	1.322	1.314	1.330	1.314	1.347	1,294,951	1.3364	-1.84%
1994-11-28	0	8.150	8.100	8.200	8.100	8.300	58,000	476,100	8.2086	1.347	1.339	1.355	1.339	1.372	350,968	1.3565	-1.81%
1994-11-25	0	8.300	8.250	8.300	8.250	8.400	90,800	752,300	8.2852	1.372	1.363	1.372	1.363	1.388	549,446	1.3692	-0.60%
1994-11-24	0	8.350	8.250	8.600	8.250	8.400	216,000	1,792,500	8.2986	1.380	1.363	1.421	1.363	1.388	1,307,053	1.3714	1.21%
1994-11-23	0	8.250	8.150	8.250	8.150	8.500	478,000	3,916,100	8.1927	1.363	1.347	1.363	1.347	1.405	2,892,460	1.3539	-3.51%
1994-11-22	0	8.550	8.550	8.800	8.550	8.800	42,000	363,100	8.6452	1.413	1.413	1.454	1.413	1.454	254,149	1.4287	-3.93%
1994-11-21	0	8.900	8.800	9.000	8.800	9.000	76,660	677,909	8.8431	1.471	1.454	1.487	1.454	1.487	463,883	1.4614	-1.11%
1994-11-18	0	9.000	9.000	9.100	9.000	9.150	40,000	361,600	9.0400	1.487	1.487	1.504	1.487	1.512	242,047	1.4939	-0.55%
1994-11-17	0	9.050	8.950	9.100	9.000	9.050	228,000	2,059,900	9.0346	1.496	1.479	1.504	1.487	1.496	1,379,667	1.4930	-0.55%
1994-11-16	0	9.100	9.100	9.150	9.050	9.150	184,000	1,672,700	9.0908	1.504	1.504	1.512	1.496	1.512	1,113,416	1.5023	-0.55%
1994-11-15	0	9.150	9.150	9.200	9.100	9.200	378,000	3,457,400	9.1466	1.512	1.512	1.520	1.504	1.520	2,287,343	1.5115	1.10%
1994-11-14	0	9.050	9.050	9.100	9.050	9.100	172,660	1,563,408	9.0548	1.496	1.496	1.504	1.496	1.504	1,044,795	1.4964	0.00%
1994-11-11	0	9.050	9.000	9.100	9.000	9.100	56,000	507,300	9.0589	1.496	1.487	1.504	1.487	1.504	338,866	1.4971	0.00%
1994-11-10	0	9.050	9.050	9.100	9.050	9.100	105,000	952,900	9.0752	1.496	1.496	1.504	1.496	1.504	635,373	1.4997	-0.55%
1994-11-09	0	9.100	9.100	9.200	9.050	9.150	139,000	1,264,600	9.0978	1.504	1.504	1.520	1.496	1.512	841,113	1.5035	1.11%
1994-11-08	0	9.000	9.000	9.150	9.000	9.100	160,200	1,454,000	9.0762	1.487	1.487	1.512	1.487	1.504	969,398	1.4999	-1.10%
1994-11-07	0	9.100	9.100	9.200	9.100	9.100	60,000	546,000	9.1000	1.504	1.504	1.520	1.504	1.504	363,070	1.5038	-1.09%
1994-11-04	0	9.200	9.200	9.250	9.150	9.350	46,780	431,300	9.2198	1.520	1.520	1.529	1.512	1.545	283,074	1.5236	-0.54%
1994-11-03	0	9.250	9.250	9.300	9.250	9.350	210,100	1,946,015	9.2623	1.529	1.529	1.537	1.529	1.545	1,271,351	1.5307	0.54%
1994-11-02	0	9.200	9.150	9.300	9.200	9.250	58,000	534,300	9.2121	1.520	1.512	1.537	1.520	1.529	350,968	1.5224	-1.60%
1994-11-01	0	9.350	9.300	9.400	9.350	9.500	180,100	1,691,210	9.3904	1.545	1.537	1.553	1.545	1.570	1,089,816	1.5518	-1.06%
1994-10-31	0	9.450	9.450	9.500	9.250	9.400	256,000	2,378,400	9.2906	1.562	1.562	1.570	1.529	1.553	1,549,100	1.5353	2.72%
1994-10-28	0	9.200	9.150	9.250	9.200	9.250	84,000	773,400	9.2071	1.520	1.512	1.529	1.520	1.529	508,298	1.5215	1.10%
1994-10-27	0	9.100	9.100	9.150	9.050	9.100	76,000	689,600	9.0737	1.504	1.504	1.512	1.496	1.504	459,889	1.4995	1.11%
1994-10-26	0	9.000	8.950	9.050	9.000	9.000	62,000	558,000	9.0000	1.487	1.479	1.496	1.487	1.487	375,173	1.4873	0.00%
1994-10-25	0	9.000	9.000	9.050	9.000	9.050	314,000	2,826,500	9.0016	1.487	1.487	1.496	1.487	1.496	1,900,068	1.4876	-0.55%
1994-10-24	0	9.050	9.050	9.100	9.000	9.050	182,000	1,640,500	9.0137	1.496	1.496	1.504	1.487	1.496	1,101,313	1.4896	-0.55%
1994-10-21	0	9.100	9.050	9.150	8.850	9.100	230,000	2,056,500	8.9413	1.504	1.496	1.512	1.463	1.504	1,391,770	1.4776	0.00%
1994-10-20	0	9.100	9.050	9.100	9.050	9.100	88,000	800,400	9.0955	1.504	1.496	1.504	1.496	1.504	532,503	1.5031	0.55%
1994-10-19	0	9.050	9.050	9.100	9.050	9.250	80,580	735,404	9.1264	1.496	1.496	1.504	1.496	1.529	487,603	1.5082	-2.69%
1994-10-18	0	9.300	9.250	9.300	9.200	9.300	36,000	332,700	9.2417	1.537	1.529	1.537	1.520	1.537	217,842	1.5273	0.00%
1994-10-17	0	9.300	9.300	9.350	9.200	9.400	212,000	1,968,900	9.2873	1.537	1.537	1.545	1.520	1.553	1,282,849	1.5348	0.00%
1994-10-14	0	9.300	9.300	9.350	9.300	9.400	180,000	1,681,700	9.3428	1.537	1.537	1.545	1.537	1.553	1,089,211	1.5440	-0.53%
1994-10-12	0	9.350	9.300	9.400	9.300	9.550	138,400	1,305,420	9.4322	1.545	1.537	1.553	1.537	1.578	837,482	1.5587	-0.21%
1994-10-11	0	9.550	9.500	9.550	9.500	9.600	142,000	1,356,400	9.5521	1.548	1.540	1.548	1.540	1.557	875,773	1.5488	0.00%
1994-10-10	0	9.550	9.500	9.550	9.450	9.600	122,000	1,159,700	9.5057	1.548	1.540	1.548	1.532	1.557	752,425	1.5413	0.53%
1994-10-07	0	9.500	9.500	9.550	9.450	9.550	204,000	1,937,000	9.4951	1.540	1.540	1.548	1.532	1.548	1,258,153	1.5396	-0.52%
1994-10-06	0	9.550	9.500	9.550	9.500	9.650	104,560	1,000,108	9.5649	1.548	1.540	1.548	1.540	1.565	644,865	1.5509	-1.04%
1994-10-05	0	9.650	9.650	9.700	9.600	9.700	116,000	1,119,600	9.6517	1.565	1.565	1.573	1.557	1.573	715,420	1.5650	-1.53%
1994-10-04	0	9.800	9.700	9.800	9.700	9.850	228,000	2,228,900	9.7759	1.589	1.573	1.589	1.573	1.597	1,406,171	1.5851	0.00%
1994-10-03	0	9.800	9.750	9.900	9.800	9.850	46,000	452,100	9.8283	1.589	1.581	1.605	1.589	1.597	283,701	1.5936	-0.51%
1994-09-30	0	9.850	9.850	9.875	9.850	9.950	184,000	1,824,250	9.9144	1.597	1.597	1.601	1.597	1.613	1,134,805	1.6075	-1.50%
1994-09-29	0	10.00	9.950	10.05	10.00	10.10	132,000	1,329,100	10.069	1.621	1.613	1.630	1.621	1.638	814,099	1.6326	-0.99%
1994-09-28	0	10.10	10.05	10.10	10.00	10.10	176,580	1,776,897	10.063	1.638	1.630	1.638	1.621	1.638	1,089,043	1.6316	0.50%
1994-09-27	0	10.05	9.950	10.10	10.00	10.10	414,000	4,164,400	10.059	1.630	1.613	1.638	1.621	1.638	2,553,311	1.6310	-1.47%
1994-09-26	0	10.20	10.15	10.20	10.10	10.20	201,960	2,055,606	10.178	1.654	1.646	1.654	1.638	1.654	1,245,572	1.6503	0.99%
1994-09-23	0	10.10	10.05	10.10	10.00	10.10	240,000	2,411,500	10.048	1.638	1.630	1.638	1.621	1.638	1,480,180	1.6292	0.00%
1994-09-22	0	10.10	10.05	10.10	10.00	10.10	184,000	1,850,900	10.059	1.638	1.630	1.638	1.621	1.638	1,134,805	1.6310	-1.94%
1994-09-20	0	10.30	10.30	10.40	10.15	10.30	264,000	2,697,000	10.216	1.670	1.670	1.686	1.646	1.670	1,628,198	1.6564	0.98%
1994-09-19	0	10.20	10.20	10.25	10.10	10.20	329,000	3,348,800	10.179	1.654	1.654	1.662	1.638	1.654	2,029,080	1.6504	0.00%
1994-09-16	0	10.20	10.15	10.20	10.10	10.20	175,600	1,780,800	10.141	1.654	1.646	1.654	1.638	1.654	1,082,998	1.6443	0.99%
1994-09-15	0	10.10	10.10	10.15	10.05	10.10	169,600	1,706,800	10.064	1.638	1.638	1.646	1.630	1.638	1,045,994	1.6317	0.00%
1994-09-14	0	10.10	10.00	10.10	10.10	10.30	260,000	2,662,400	10.240	1.638	1.621	1.638	1.638	1.670	1,603,528	1.6603	-1.46%
1994-09-13	0	10.25	10.20	10.30	10.15	10.25	311,000	3,181,100	10.229	1.662	1.654	1.670	1.646	1.662	1,918,067	1.6585	0.49%
1994-09-12	0	10.20	10.15	10.25	10.20	10.40	332,880	3,410,444	10.245	1.654	1.646	1.662	1.654	1.686	2,053,010	1.6612	-3.32%
1994-09-09	0	10.55	10.50	10.55	10.40	10.70	697,410	7,355,308	10.547	1.711	1.702	1.711	1.686	1.735	4,301,218	1.7101	1.93%
1994-09-08	0	10.35	10.35	10.40	10.05	10.45	878,700	9,060,865	10.312	1.678	1.678	1.686	1.630	1.694	5,419,309	1.6720	2.99%
1994-09-07	0	10.05	10.00	10.05	9.950	10.05	572,000	5,723,300	10.006	1.630	1.621	1.630	1.613	1.630	3,527,763	1.6224	1.01%
1994-09-06	0	9.950	9.900	9.950	9.850	9.950	238,000	2,352,100	9.8828	1.613	1.605	1.613	1.597	1.613	1,467,845	1.6024	0.51%
1994-09-05	0	9.900	9.900	10.00	9.900	10.10	242,580	2,430,484	10.019	1.605	1.605	1.621	1.605	1.638	1,496,092	1.6246	-0.25%
1994-09-02	0	9.925	9.925	9.975	9.900	10.00	98,000	974,900	9.9480	1.609	1.609	1.617	1.605	1.621	604,407	1.6130	1.28%
1994-09-01	0	9.800	9.800	9.850	9.800	9.900	158,000	1,557,550	9.8579	1.589	1.589	1.597	1.589	1.605	974,452	1.5984	-0.51%
1994-08-31	0	9.850	9.800	9.850	9.750	9.850	292,000	2,852,000	9.7671	1.597	1.589	1.597	1.581	1.597	1,800,886	1.5837	1.03%
1994-08-30	0	9.750	9.750	9.800	9.650	9.900	132,000	1,296,600	9.8227	1.581	1.581	1.589	1.565	1.605	814,099	1.5927	1.04%
1994-08-26	0	9.650	9.650	9.700	9.650	9.800	144,580	1,399,852	9.6822	1.565	1.565	1.573	1.565	1.589	891,685	1.5699	-0.52%
1994-08-25	0	9.700	9.700	9.750	9.550	9.750	210,000	2,020,150	9.6198	1.573	1.573	1.581	1.548	1.581	1,295,158	1.5598	-0.51%
1994-08-24	0	9.750	9.600	9.750	9.300	9.800	221,000	2,084,650	9.4328	1.581	1.557	1.581	1.508	1.589	1,362,999	1.5295	1.56%
1994-08-23	0	9.600	9.550	9.600	9.600	9.900	84,000	819,200	9.7524	1.557	1.548	1.557	1.557	1.605	518,063	1.5813	-3.52%
1994-08-22	0	9.950	9.900	9.950	9.900	9.950	66,600	662,110	9.9416	1.613	1.605	1.613	1.605	1.613	410,750	1.6120	-0.50%
1994-08-19	0	10.00	9.950	10.00	9.950	10.15	258,600	2,589,280	10.013	1.621	1.613	1.621	1.613	1.646	1,594,894	1.6235	-0.99%
1994-08-18	0	10.10	10.10	10.15	10.10	10.15	149,000	1,506,000	10.107	1.638	1.638	1.646	1.638	1.646	918,945	1.6388	0.00%
1994-08-17	0	10.10	10.10	10.20	10.05	10.15	357,000	3,611,800	10.117	1.638	1.638	1.654	1.630	1.646	2,201,768	1.6404	0.50%
1994-08-16	0	10.05	10.00	10.15	10.05	10.20	150,000	1,518,000	10.120	1.630	1.621	1.646	1.630	1.654	925,113	1.6409	-1.47%
1994-08-15	0	10.20	10.10	10.30	10.10	10.30	52,000	530,000	10.192	1.654	1.638	1.670	1.638	1.670	320,706	1.6526	-0.97%
1994-08-12	0	10.30	10.25	10.40	10.10	10.40	225,000	2,286,800	10.164	1.670	1.662	1.686	1.638	1.686	1,387,669	1.6479	0.98%
1994-08-11	0	10.20	10.20	10.25	10.15	10.30	297,200	3,034,320	10.210	1.654	1.654	1.662	1.646	1.670	1,832,956	1.6554	-1.45%
1994-08-10	0	10.35	10.35	10.40	10.30	10.40	174,000	1,804,300	10.370	1.678	1.678	1.686	1.670	1.686	1,073,131	1.6813	0.00%
1994-08-09	0	10.35	10.30	10.35	10.30	10.40	88,000	909,800	10.339	1.678	1.670	1.678	1.670	1.686	542,733	1.6763	-0.96%
1994-08-08	0	10.45	10.40	10.45	10.40	10.45	127,280	1,325,532	10.414	1.694	1.686	1.694	1.686	1.694	784,989	1.6886	-0.95%
1994-08-05	0	10.55	10.50	10.55	10.50	10.55	280,905	2,956,112	10.524	1.711	1.702	1.711	1.702	1.711	1,732,458	1.7063	-0.47%
1994-08-04	0	10.60	10.60	10.65	10.40	10.70	298,905	3,153,131	10.549	1.719	1.719	1.727	1.686	1.735	1,843,472	1.7104	1.92%
1994-08-03	0	10.40	10.40	10.45	10.35	10.55	162,300	1,697,360	10.458	1.686	1.686	1.694	1.678	1.711	1,000,972	1.6957	-1.42%
1994-08-02	0	10.55	10.55	10.60	10.55	10.65	250,000	2,649,500	10.598	1.711	1.711	1.719	1.711	1.727	1,541,854	1.7184	0.00%
1994-08-01	0	10.55	10.50	10.55	10.35	10.80	535,900	5,619,100	10.485	1.711	1.702	1.711	1.678	1.751	3,305,119	1.7001	2.93%
1994-07-29	0	10.25	10.20	10.25	10.20	10.35	456,000	4,671,400	10.244	1.662	1.654	1.662	1.654	1.678	2,812,342	1.6610	0.00%
1994-07-28	0	10.25	10.25	10.30	10.20	10.35	532,000	5,472,800	10.287	1.662	1.662	1.670	1.654	1.678	3,281,066	1.6680	-0.49%
1994-07-27	0	10.30	10.20	10.30	10.20	10.35	633,000	6,497,100	10.264	1.670	1.654	1.670	1.654	1.678	3,903,975	1.6642	0.98%
1994-07-26	0	10.20	10.15	10.25	10.20	10.25	214,640	2,190,736	10.207	1.654	1.646	1.662	1.654	1.662	1,323,774	1.6549	-0.49%
1994-07-25	0	10.25	10.20	10.25	10.00	10.30	592,000	6,042,200	10.206	1.662	1.654	1.662	1.621	1.670	3,651,111	1.6549	4.06%
1994-07-22	0	9.850	9.850	9.900	9.825	10.00	342,000	3,378,800	9.8795	1.597	1.597	1.605	1.593	1.621	2,109,257	1.6019	-1.99%
1994-07-21	0	10.05	10.00	10.15	10.00	10.15	148,000	1,493,400	10.091	1.630	1.621	1.646	1.621	1.646	912,778	1.6361	-1.95%
1994-07-20	0	10.25	10.20	10.25	10.20	10.30	232,000	2,377,300	10.247	1.662	1.654	1.662	1.654	1.670	1,430,841	1.6615	-0.49%
1994-07-19	0	10.30	10.25	10.30	10.15	10.30	125,500	1,286,000	10.247	1.670	1.662	1.670	1.646	1.670	774,011	1.6615	-0.96%
1994-07-18	0	10.40	10.35	10.40	10.40	10.55	300,000	3,131,300	10.438	1.686	1.678	1.686	1.686	1.711	1,850,225	1.6924	-0.48%
1994-07-15	0	10.45	10.40	10.45	10.30	10.60	706,600	7,355,330	10.409	1.694	1.686	1.694	1.670	1.719	4,357,897	1.6878	0.97%
1994-07-14	0	10.35	10.30	10.35	10.25	10.40	337,500	3,484,050	10.323	1.678	1.670	1.678	1.662	1.686	2,081,503	1.6738	0.98%
1994-07-13	0	10.25	10.20	10.35	10.20	10.65	327,000	3,420,900	10.461	1.662	1.654	1.678	1.654	1.727	2,016,745	1.6962	-1.44%
1994-07-12	0	10.40	10.60	-	10.00	10.60	303,200	3,057,760	10.085	1.686	1.719	-	1.621	1.719	1,869,961	1.6352	4.00%
1994-07-11	0	10.00	10.00	10.10	10.00	10.30	888,000	8,913,700	10.038	1.621	1.621	1.638	1.621	1.670	5,476,666	1.6276	-3.38%
1994-07-08	0	10.35	10.30	10.60	10.35	10.60	96,400	1,006,600	10.442	1.678	1.670	1.719	1.678	1.719	594,539	1.6931	-2.36%
1994-07-07	0	10.60	10.50	11.00	10.40	10.60	189,200	1,983,500	10.484	1.719	1.702	1.784	1.686	1.719	1,166,875	1.6998	0.00%
1994-07-06	0	10.60	10.60	10.70	10.60	10.80	350,000	3,749,600	10.713	1.719	1.719	1.735	1.719	1.751	2,158,596	1.7371	-1.40%
1994-07-05	0	10.75	10.75	10.80	10.75	10.85	177,200	1,913,380	10.798	1.743	1.743	1.751	1.743	1.759	1,092,866	1.7508	-0.46%
1994-07-04	0	10.80	10.80	10.90	10.75	11.00	68,000	739,200	10.871	1.751	1.751	1.767	1.743	1.784	419,384	1.7626	-0.92%
1994-07-01	0	10.90	10.80	10.90	10.75	11.00	184,000	1,993,400	10.834	1.767	1.751	1.767	1.743	1.784	1,134,805	1.7566	-0.91%
1994-06-30	0	11.00	11.00	11.10	11.00	11.20	294,000	3,256,400	11.076	1.784	1.784	1.800	1.784	1.816	1,813,221	1.7959	0.92%
1994-06-29	0	10.90	10.80	10.90	10.80	11.00	292,300	3,169,220	10.842	1.767	1.751	1.767	1.751	1.784	1,802,736	1.7580	-1.80%
1994-06-28	0	11.10	11.00	11.10	11.00	11.20	405,500	4,492,700	11.079	1.800	1.784	1.800	1.784	1.816	2,500,888	1.7964	0.91%
1994-06-27	0	11.00	11.00	11.10	11.00	11.20	540,000	5,976,600	11.068	1.784	1.784	1.800	1.784	1.816	3,330,405	1.7946	-3.51%
1994-06-24	0	11.40	11.30	11.50	10.90	11.50	1,442,000	15,950,200	11.061	1.848	1.832	1.865	1.767	1.865	8,893,415	1.7935	0.88%
1994-06-23	0	11.30	11.20	11.40	11.30	11.60	256,000	2,929,200	11.442	1.832	1.816	1.848	1.832	1.881	1,578,859	1.8553	-2.59%
1994-06-22	0	11.60	11.60	11.70	11.40	11.70	390,000	4,499,600	11.537	1.881	1.881	1.897	1.848	1.897	2,405,293	1.8707	-0.85%
1994-06-21	0	11.70	11.70	11.80	11.40	11.80	294,000	3,404,800	11.581	1.897	1.897	1.913	1.848	1.913	1,813,221	1.8778	-2.50%
1994-06-20	0	12.00	11.90	12.00	12.00	12.20	208,000	2,504,000	12.038	1.946	1.929	1.946	1.946	1.978	1,282,823	1.9519	-1.64%
1994-06-17	0	12.20	12.20	12.30	12.00	12.30	480,000	5,828,600	12.143	1.978	1.978	1.994	1.946	1.994	2,960,360	1.9689	-0.81%
1994-06-16	0	12.30	12.10	12.30	12.20	12.80	157,000	1,944,500	12.385	1.994	1.962	1.994	1.978	2.075	968,284	2.0082	-2.38%
1994-06-15	0	12.60	12.60	12.70	12.50	12.80	154,000	1,945,000	12.630	2.043	2.043	2.059	2.027	2.075	949,782	2.0478	0.00%
1994-06-10	0	12.60	12.60	12.70	12.40	13.10	404,000	5,095,400	12.612	2.043	2.043	2.059	2.011	2.124	2,491,636	2.0450	-3.82%
1994-06-09	0	13.10	13.00	13.10	12.90	13.60	292,400	3,815,680	13.050	2.124	2.108	2.124	2.092	2.205	1,803,353	2.1159	-3.66%
1994-06-08	0	14.10	14.10	14.30	14.00	14.30	715,340	10,128,054	14.158	2.205	2.205	2.236	2.189	2.236	4,574,840	2.2139	0.71%
1994-06-07	0	14.00	13.90	14.10	14.00	14.30	528,800	7,459,520	14.107	2.189	2.173	2.205	2.189	2.236	3,381,854	2.2057	-0.71%
1994-06-06	0	14.10	14.00	14.20	14.10	14.40	393,200	5,576,320	14.182	2.205	2.189	2.220	2.205	2.252	2,514,646	2.2175	0.71%
1994-06-03	0	14.00	14.00	14.10	14.00	14.30	438,082	6,193,932	14.139	2.189	2.189	2.205	2.189	2.236	2,801,682	2.2108	0.00%
1994-06-02	0	14.00	13.90	14.00	13.90	14.30	453,700	6,379,968	14.062	2.189	2.173	2.189	2.173	2.236	2,901,564	2.1988	-2.10%
1994-06-01	0	14.30	14.20	14.30	14.20	14.50	480,260	6,878,788	14.323	2.236	2.220	2.236	2.220	2.267	3,071,424	2.2396	-0.69%
1994-05-31	0	14.40	14.40	14.50	14.40	14.60	271,400	3,926,000	14.466	2.252	2.252	2.267	2.252	2.283	1,735,694	2.2619	-0.69%
1994-05-30	0	14.50	14.40	14.50	14.50	14.70	620,660	9,031,040	14.551	2.267	2.252	2.267	2.267	2.299	3,969,329	2.2752	0.00%
1994-05-27	0	14.50	14.40	14.60	14.40	14.70	686,320	9,949,672	14.497	2.267	2.252	2.283	2.252	2.299	4,389,247	2.2668	-2.03%
1994-05-26	0	14.80	14.60	14.80	14.70	15.00	726,000	10,750,600	14.808	2.314	2.283	2.314	2.299	2.345	4,643,014	2.3154	-0.67%
1994-05-25	0	14.90	14.80	15.00	14.90	15.20	694,800	10,422,712	15.001	2.330	2.314	2.345	2.330	2.377	4,443,479	2.3456	0.00%
1994-05-24	0	14.90	14.90	15.00	14.70	15.10	1,279,560	19,084,722	14.915	2.330	2.330	2.345	2.299	2.361	8,183,216	2.3322	-1.32%
1994-05-23	0	15.10	15.10	15.20	15.00	16.10	3,718,400	57,751,400	15.531	2.361	2.361	2.377	2.345	2.517	23,780,417	2.4285	2.72%
1994-05-20	0	14.70	14.60	14.70	14.10	14.90	1,620,000	23,650,200	14.599	2.299	2.283	2.299	2.205	2.330	10,360,444	2.2827	4.26%
1994-05-19	0	14.10	14.00	14.20	13.90	14.10	556,000	7,802,400	14.033	2.205	2.189	2.220	2.173	2.205	3,555,807	2.1943	0.71%
1994-05-18	0	14.00	13.90	14.10	13.60	14.20	968,000	13,594,400	14.044	2.189	2.173	2.205	2.127	2.220	6,190,685	2.1959	3.70%
1994-05-17	0	13.50	13.50	13.70	13.50	14.00	504,000	6,968,800	13.827	2.111	2.111	2.142	2.111	2.189	3,223,249	2.1620	-4.26%
1994-05-16	0	14.10	14.00	14.10	13.80	14.40	774,000	10,922,200	14.111	2.205	2.189	2.205	2.158	2.252	4,949,990	2.2065	-0.70%
1994-05-13	0	14.20	14.10	14.30	13.40	14.30	1,174,000	16,246,800	13.839	2.220	2.205	2.236	2.095	2.236	7,508,124	2.1639	8.40%
1994-05-12	0	13.10	13.00	13.20	12.80	13.50	484,000	6,378,200	13.178	2.048	2.033	2.064	2.001	2.111	3,095,343	2.0606	0.00%
1994-05-11	0	13.10	13.00	13.10	12.90	13.10	468,000	6,058,800	12.946	2.048	2.033	2.048	2.017	2.048	2,993,017	2.0243	3.15%
1994-05-10	0	12.70	12.70	12.80	12.30	12.80	206,000	2,600,800	12.625	1.986	1.986	2.001	1.923	2.001	1,317,439	1.9741	-1.55%
1994-05-09	0	12.90	12.50	13.00	12.20	12.90	364,000	4,504,200	12.374	2.017	1.955	2.033	1.908	2.017	2,327,902	1.9349	0.78%
1994-05-06	0	12.80	12.70	12.80	12.30	12.80	372,560	4,680,864	12.564	2.001	1.986	2.001	1.923	2.001	2,382,646	1.9646	6.67%
1994-05-05	0	12.00	12.00	12.20	12.00	12.60	504,000	6,138,200	12.179	1.876	1.876	1.908	1.876	1.970	3,223,249	1.9044	-1.64%
1994-05-04	0	12.20	12.20	12.30	12.20	13.00	799,600	10,140,880	12.682	1.908	1.908	1.923	1.908	2.033	5,113,711	1.9831	-7.58%
1994-05-03	0	13.20	13.20	13.40	12.80	13.50	532,000	6,986,400	13.132	2.064	2.064	2.095	2.001	2.111	3,402,319	2.0534	-2.22%
1994-05-02	0	13.50	13.50	13.80	13.50	13.80	182,000	2,488,000	13.670	2.111	2.111	2.158	2.111	2.158	1,163,951	2.1375	-2.17%
1994-04-29	0	13.80	13.70	13.80	13.70	13.90	344,000	4,764,600	13.851	2.158	2.142	2.158	2.142	2.173	2,199,996	2.1657	-1.43%
1994-04-28	0	14.00	13.90	14.00	13.90	14.10	178,200	2,488,480	13.965	2.189	2.173	2.189	2.173	2.205	1,139,649	2.1835	0.72%
1994-04-27	0	13.90	13.90	14.10	13.80	14.10	252,000	3,518,600	13.963	2.173	2.173	2.205	2.158	2.205	1,611,625	2.1833	-1.42%
1994-04-26	0	14.10	14.00	14.10	13.90	14.10	108,000	1,511,400	13.994	2.205	2.189	2.205	2.173	2.205	690,696	2.1882	2.17%
1994-04-25	0	13.80	13.80	13.90	13.70	14.20	315,280	4,381,024	13.896	2.158	2.158	2.173	2.142	2.220	2,016,322	2.1728	-1.43%
1994-04-22	0	14.00	13.90	14.00	13.80	14.10	344,800	4,804,240	13.933	2.189	2.173	2.189	2.158	2.205	2,205,112	2.1787	2.94%
1994-04-21	0	13.60	13.50	13.60	13.50	13.80	322,800	4,396,680	13.620	2.127	2.111	2.127	2.111	2.158	2,064,414	2.1297	-2.86%
1994-04-20	0	14.00	13.90	14.10	13.90	14.20	280,000	3,943,200	14.083	2.189	2.173	2.205	2.173	2.220	1,790,694	2.2021	-1.41%
1994-04-19	0	14.20	14.10	14.30	14.20	14.60	290,120	4,146,032	14.291	2.220	2.205	2.236	2.220	2.283	1,855,415	2.2346	-2.74%
1994-04-18	0	14.60	14.50	14.70	14.50	14.90	546,000	8,013,600	14.677	2.283	2.267	2.299	2.267	2.330	3,491,853	2.2949	-2.01%
1994-04-15	0	14.90	14.80	14.90	14.80	15.20	610,800	9,150,000	14.980	2.330	2.314	2.330	2.314	2.377	3,906,271	2.3424	-1.32%
1994-04-14	0	15.10	15.00	15.20	15.00	15.30	867,200	13,101,320	15.108	2.361	2.345	2.377	2.345	2.392	5,546,035	2.3623	0.67%
1994-04-13	0	15.00	14.90	15.10	14.80	15.20	1,126,400	16,858,960	14.967	2.345	2.330	2.361	2.314	2.377	7,203,706	2.3403	2.74%
1994-04-12	0	14.60	14.60	14.70	14.40	14.80	1,018,000	14,892,600	14.629	2.283	2.283	2.299	2.252	2.314	6,510,452	2.2875	2.10%
1994-04-11	0	14.30	14.20	14.30	14.10	14.30	154,000	2,188,800	14.213	2.236	2.220	2.236	2.205	2.236	984,882	2.2224	0.70%
1994-04-08	0	14.20	14.20	14.30	14.10	14.50	394,000	5,636,600	14.306	2.220	2.220	2.236	2.205	2.267	2,519,762	2.2370	-0.70%
1994-04-07	0	14.30	14.30	14.40	13.70	14.50	348,000	4,916,000	14.126	2.236	2.236	2.252	2.142	2.267	2,225,577	2.2089	4.38%
1994-04-06	0	13.70	13.70	13.80	13.70	14.10	342,640	4,744,048	13.846	2.142	2.142	2.158	2.142	2.205	2,191,298	2.1649	0.74%
1994-03-31	0	13.60	13.60	13.70	13.50	13.80	416,800	5,662,280	13.585	2.127	2.127	2.142	2.111	2.158	2,665,576	2.1242	-2.16%
1994-03-30	0	13.90	13.80	14.00	13.80	14.10	172,000	2,398,400	13.944	2.173	2.158	2.189	2.158	2.205	1,099,998	2.1804	-2.11%
1994-03-29	0	14.20	14.10	14.20	14.00	14.20	146,400	2,064,160	14.099	2.220	2.205	2.220	2.189	2.220	936,277	2.2046	2.16%
1994-03-28	0	13.90	13.90	14.00	13.60	14.20	456,000	6,410,400	14.058	2.173	2.173	2.189	2.127	2.220	2,916,273	2.1981	0.00%
1994-03-25	0	13.90	13.90	14.20	13.70	14.30	784,000	11,011,400	14.045	2.173	2.173	2.220	2.142	2.236	5,013,943	2.1962	0.00%
1994-03-24	0	13.90	13.90	14.00	13.70	14.30	624,000	8,765,600	14.047	2.173	2.173	2.189	2.142	2.236	3,990,690	2.1965	0.00%
1994-03-23	0	13.90	13.70	14.00	13.40	14.20	896,400	12,355,720	13.784	2.173	2.142	2.189	2.095	2.220	5,732,779	2.1553	2.21%
1994-03-22	0	13.60	13.50	13.60	12.90	13.80	1,220,670	16,298,574	13.352	2.127	2.111	2.127	2.017	2.158	7,806,595	2.0878	1.49%
1994-03-21	0	13.40	13.30	13.50	13.20	14.10	908,000	12,342,000	13.593	2.095	2.080	2.111	2.064	2.205	5,806,965	2.1254	-5.63%
1994-03-18	0	14.50	14.50	14.70	14.10	14.90	1,111,440	16,074,320	14.463	2.220	2.220	2.251	2.159	2.282	7,258,202	2.2146	-3.33%
1994-03-17	0	15.00	14.90	15.10	14.70	15.40	1,164,000	17,523,600	15.055	2.297	2.282	2.312	2.251	2.358	7,601,442	2.3053	-1.32%
1994-03-16	0	15.20	15.20	15.40	15.20	15.50	288,800	4,435,760	15.359	2.328	2.328	2.358	2.328	2.373	1,885,994	2.3519	-1.94%
1994-03-15	0	15.50	15.50	15.60	15.40	16.10	360,400	5,642,240	15.655	2.373	2.373	2.389	2.358	2.465	2,353,574	2.3973	-1.90%
1994-03-14	0	15.80	15.70	15.80	15.10	16.00	904,480	13,951,256	15.425	2.419	2.404	2.419	2.312	2.450	5,906,660	2.3620	0.00%
1994-03-11	0	15.80	15.80	15.90	15.40	15.90	572,000	8,946,200	15.640	2.419	2.419	2.435	2.358	2.435	3,735,417	2.3950	1.28%
1994-03-10	0	15.60	15.70	15.80	15.60	16.30	948,800	15,168,280	15.987	2.389	2.404	2.419	2.389	2.496	6,196,090	2.4480	-1.89%
1994-03-09	0	15.90	15.90	16.00	15.50	16.30	830,000	13,216,400	15.923	2.435	2.435	2.450	2.373	2.496	5,420,272	2.4383	2.58%
1994-03-08	0	15.50	15.50	15.90	15.30	15.90	768,000	11,911,400	15.510	2.373	2.373	2.435	2.343	2.435	5,015,385	2.3750	1.97%
1994-03-07	0	15.20	15.10	15.30	15.10	15.50	622,000	9,468,400	15.223	2.328	2.312	2.343	2.312	2.373	4,061,939	2.3310	1.33%
1994-03-04	0	15.00	15.00	15.10	14.70	15.10	677,280	10,086,776	14.893	2.297	2.297	2.312	2.251	2.312	4,422,942	2.2806	3.45%
1994-03-03	0	14.50	14.50	14.70	14.50	15.10	746,000	10,950,600	14.679	2.220	2.220	2.251	2.220	2.312	4,871,715	2.2478	-2.03%
1994-03-02	0	14.80	14.70	14.90	14.50	15.20	884,000	13,213,400	14.947	2.266	2.251	2.282	2.220	2.328	5,772,917	2.2889	0.68%
1994-03-01	0	14.70	14.70	14.80	14.60	15.00	635,200	9,397,640	14.795	2.251	2.251	2.266	2.236	2.297	4,148,141	2.2655	-2.00%
1994-02-28	0	15.00	15.00	15.10	14.80	15.20	1,032,000	15,396,400	14.919	2.297	2.297	2.312	2.266	2.328	6,739,423	2.2845	0.00%
1994-02-25	0	15.00	15.00	15.10	14.20	15.10	1,330,000	19,505,800	14.666	2.297	2.297	2.312	2.174	2.312	8,685,497	2.2458	-1.32%
1994-02-24	0	15.20	15.20	15.60	15.10	16.10	878,000	13,686,000	15.588	2.328	2.328	2.389	2.312	2.465	5,733,734	2.3869	-4.40%
1994-02-23	0	15.90	15.90	16.00	15.80	16.10	801,380	12,790,252	15.960	2.435	2.435	2.450	2.419	2.465	5,233,371	2.4440	-1.24%
1994-02-22	0	16.10	16.10	16.20	15.40	16.20	898,000	14,259,800	15.880	2.465	2.465	2.481	2.358	2.481	5,864,343	2.4316	2.55%
1994-02-21	0	15.70	15.70	15.80	15.70	16.20	706,000	11,190,000	15.850	2.404	2.404	2.419	2.404	2.481	4,610,497	2.4271	-3.68%
1994-02-18	0	16.30	16.20	16.30	16.10	16.30	570,000	9,241,800	16.214	2.496	2.481	2.496	2.465	2.496	3,722,356	2.4828	1.24%
1994-02-17	0	16.10	16.10	16.20	15.90	16.40	864,000	13,918,800	16.110	2.465	2.465	2.481	2.435	2.511	5,642,308	2.4669	-0.62%
1994-02-16	0	16.20	16.00	16.20	16.00	16.80	1,182,000	19,443,200	16.449	2.481	2.450	2.481	2.450	2.573	7,718,990	2.5189	-1.22%
1994-02-15	0	16.40	16.40	16.50	16.10	16.50	600,000	9,786,600	16.311	2.511	2.511	2.527	2.465	2.527	3,918,269	2.4977	1.23%
1994-02-14	0	16.20	16.10	16.40	16.00	16.60	738,000	12,029,800	16.301	2.481	2.465	2.511	2.450	2.542	4,819,471	2.4961	-2.41%
1994-02-09	0	16.60	16.60	16.70	16.60	16.80	1,496,660	25,000,092	16.704	2.542	2.542	2.557	2.542	2.573	9,773,861	2.5579	0.00%
1994-02-08	0	16.60	16.50	16.60	16.20	17.00	2,592,000	43,024,000	16.599	2.542	2.527	2.542	2.481	2.603	16,926,923	2.5417	-1.19%
1994-02-07	0	16.80	16.70	16.80	16.50	17.40	3,780,000	64,137,000	16.967	2.573	2.557	2.573	2.527	2.664	24,685,096	2.5982	-5.62%
1994-02-04	0	17.80	17.70	17.80	17.60	18.50	3,972,580	71,317,434	17.952	2.726	2.710	2.726	2.695	2.833	25,942,730	2.7490	2.30%
1994-02-03	0	17.40	17.40	-	17.00	17.90	4,553,200	78,871,560	17.322	2.664	2.664	-	2.603	2.741	29,734,439	2.6525	5.45%
1994-02-02	0	16.50	16.40	16.60	16.10	16.80	4,094,000	67,975,400	16.604	2.527	2.511	2.542	2.465	2.573	26,735,657	2.5425	0.61%
1994-02-01	0	16.40	16.40	16.60	15.70	16.60	4,378,580	71,401,816	16.307	2.511	2.511	2.542	2.404	2.542	28,594,092	2.4971	5.81%
1994-01-31	0	15.50	15.40	15.60	15.00	15.80	2,436,260	37,908,366	15.560	2.373	2.358	2.389	2.297	2.419	15,909,871	2.3827	4.03%
1994-01-28	0	14.90	14.90	15.10	14.80	15.30	722,000	10,846,000	15.022	2.282	2.282	2.312	2.266	2.343	4,714,984	2.3003	-1.32%
1994-01-27	0	15.10	15.10	15.20	15.10	15.40	408,000	6,193,200	15.179	2.312	2.312	2.328	2.312	2.358	2,664,423	2.3244	1.34%
1994-01-26	0	14.90	14.80	15.00	14.90	15.20	863,600	12,945,320	14.990	2.282	2.266	2.297	2.282	2.328	5,639,695	2.2954	-1.32%
1994-01-25	0	15.10	15.10	15.20	15.00	15.40	442,000	6,735,600	15.239	2.312	2.312	2.328	2.297	2.358	2,886,458	2.3335	-1.95%
1994-01-24	0	15.40	15.30	15.40	15.30	15.60	1,016,000	15,746,600	15.499	2.358	2.343	2.358	2.343	2.389	6,634,936	2.3733	0.65%
1994-01-21	0	15.30	15.10	15.30	14.80	15.40	1,113,000	16,840,800	15.131	2.343	2.312	2.343	2.266	2.358	7,268,389	2.3170	2.00%
1994-01-20	0	15.00	14.90	15.10	14.90	16.00	2,246,000	34,378,800	15.307	2.297	2.282	2.312	2.282	2.450	14,667,388	2.3439	-3.23%
1994-01-19	0	15.50	15.40	15.50	15.40	15.80	1,378,000	21,397,600	15.528	2.373	2.358	2.373	2.358	2.419	8,998,958	2.3778	0.65%
1994-01-18	0	15.40	15.40	15.50	15.30	16.10	2,812,000	44,344,400	15.770	2.358	2.358	2.373	2.343	2.465	18,363,622	2.4148	-1.91%
1994-01-17	0	15.70	15.60	15.80	15.00	16.10	2,981,920	46,585,984	15.623	2.404	2.389	2.419	2.297	2.465	19,473,276	2.3923	7.53%
1994-01-14	0	14.60	14.50	14.70	13.50	14.90	4,004,000	57,921,600	14.466	2.236	2.220	2.251	2.067	2.282	26,147,917	2.2152	10.61%
1994-01-13	0	13.20	13.20	13.30	13.00	15.00	3,276,600	45,759,560	13.966	2.021	2.021	2.037	1.991	2.297	21,397,668	2.1385	-12.58%
1994-01-12	0	15.10	15.00	15.30	14.80	15.70	1,664,800	25,401,400	15.258	2.312	2.297	2.343	2.266	2.404	10,871,891	2.3364	-3.82%
1994-01-11	0	15.70	15.60	15.70	15.60	16.90	1,932,000	30,936,200	16.013	2.404	2.389	2.404	2.389	2.588	12,616,827	2.4520	-4.27%
1994-01-10	0	16.40	16.30	16.40	16.10	16.90	3,801,200	62,304,840	16.391	2.511	2.496	2.511	2.465	2.588	24,823,542	2.5099	0.00%
1994-01-07	0	16.40	16.20	16.40	15.50	17.10	5,462,660	88,161,432	16.139	2.511	2.481	2.511	2.373	2.619	35,673,621	2.4713	-0.61%
1994-01-06	0	16.50	16.40	16.50	16.40	18.10	3,546,930	60,834,254	17.151	2.527	2.511	2.527	2.511	2.772	23,163,044	2.6263	-7.30%
1994-01-05	0	17.80	17.70	17.90	17.00	18.30	4,262,580	75,758,660	17.773	2.726	2.710	2.741	2.603	2.802	27,836,560	2.7216	0.56%
1994-01-04	0	17.70	17.70	17.80	17.50	19.30	8,092,169	150,567,539	18.607	2.710	2.710	2.726	2.680	2.955	52,845,494	2.8492	-2.75%
1994-01-03	0	18.20	18.20	18.30	16.30	18.80	19,038,600	344,766,700	18.109	2.787	2.787	2.802	2.496	2.879	124,330,600	2.7730

---

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

---