Prices and Webb-site Total Returns

SWIRE PACIFIC LIMITED: B HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00087				Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-20	0	13.68	13.60	13.68	13.48	13.78	529,104	7,215,674	13.638	13.68	13.60	13.68	13.48	13.78	529,104	13.638	3.09%
2026-02-16	0	13.27	13.26	13.44	13.27	13.52	407,360	5,479,107	13.450	13.27	13.26	13.44	13.27	13.52	407,360	13.450	-1.56%
2026-02-13	0	13.48	13.48	13.56	13.40	13.63	917,500	12,386,925	13.501	13.48	13.48	13.56	13.40	13.63	917,500	13.501	-1.39%
2026-02-12	0	13.67	13.67	13.69	13.50	13.99	722,500	9,902,275	13.706	13.67	13.67	13.69	13.50	13.99	722,500	13.706	0.15%
2026-02-11	0	13.65	13.65	13.67	13.34	13.67	944,100	12,775,948	13.532	13.65	13.65	13.67	13.34	13.67	944,100	13.532	1.56%
2026-02-10	0	13.44	13.40	13.45	13.33	13.47	905,007	12,113,327	13.385	13.44	13.40	13.45	13.33	13.47	905,007	13.385	0.90%
2026-02-09	0	13.32	13.31	13.33	12.86	13.32	1,185,225	15,590,487	13.154	13.32	13.31	13.33	12.86	13.32	1,185,225	13.154	2.86%
2026-02-06	0	12.95	12.93	12.95	12.85	13.19	1,282,589	16,677,762	13.003	12.95	12.93	12.95	12.85	13.19	1,282,589	13.003	-0.77%
2026-02-05	0	13.05	13.04	13.19	12.85	13.20	1,407,774	18,333,783	13.023	13.05	13.04	13.19	12.85	13.20	1,407,774	13.023	1.56%
2026-02-04	0	12.85	12.85	12.98	12.85	13.20	2,619,421	34,005,635	12.982	12.85	12.85	12.98	12.85	13.20	2,619,421	12.982	-2.28%
2026-02-03	0	13.15	13.12	13.18	12.84	13.15	1,072,302	13,934,795	12.995	13.15	13.12	13.18	12.84	13.15	1,072,302	12.995	3.54%
2026-02-02	0	12.70	12.60	12.70	12.51	12.80	1,327,520	16,811,404	12.664	12.70	12.60	12.70	12.51	12.80	1,327,520	12.664	0.08%
2026-01-30	0	12.69	12.69	12.71	12.63	12.87	932,500	11,896,175	12.757	12.69	12.69	12.71	12.63	12.87	932,500	12.757	-0.08%
2026-01-29	0	12.70	12.63	12.70	12.53	12.74	460,769	5,826,604	12.645	12.70	12.63	12.70	12.53	12.74	460,769	12.645	0.24%
2026-01-28	0	12.67	12.60	12.69	12.49	12.70	677,840	8,549,489	12.613	12.67	12.60	12.69	12.49	12.70	677,840	12.613	1.12%
2026-01-27	0	12.53	12.46	12.54	12.39	12.62	537,500	6,719,200	12.501	12.53	12.46	12.54	12.39	12.62	537,500	12.501	-0.87%
2026-01-26	0	12.64	12.53	12.64	12.48	12.64	641,776	8,067,642	12.571	12.64	12.53	12.64	12.48	12.64	641,776	12.571	1.12%
2026-01-23	0	12.50	12.47	12.50	12.42	12.76	902,500	11,368,475	12.597	12.50	12.47	12.50	12.42	12.76	902,500	12.597	0.32%
2026-01-22	0	12.46	12.46	12.58	12.18	12.58	2,719,161	33,805,654	12.432	12.46	12.46	12.58	12.18	12.58	2,719,161	12.432	2.81%
2026-01-21	0	12.12	12.08	12.12	12.00	12.24	986,250	11,958,162	12.125	12.12	12.08	12.12	12.00	12.24	986,250	12.125	0.75%
2026-01-20	0	12.03	12.03	12.10	12.01	12.17	834,930	10,089,260	12.084	12.03	12.03	12.10	12.01	12.17	834,930	12.084	-0.50%
2026-01-19	0	12.09	12.04	12.10	11.98	12.19	775,000	9,353,725	12.069	12.09	12.04	12.10	11.98	12.19	775,000	12.069	1.00%
2026-01-16	0	11.97	11.97	12.04	11.96	12.19	855,292	10,290,419	12.031	11.97	11.97	12.04	11.96	12.19	855,292	12.031	-1.40%
2026-01-15	0	12.14	12.04	12.14	11.85	12.17	1,612,520	19,480,213	12.081	12.14	12.04	12.14	11.85	12.17	1,612,520	12.081	1.76%
2026-01-14	0	11.93	11.86	11.94	11.81	11.96	1,060,000	12,607,425	11.894	11.93	11.86	11.94	11.81	11.96	1,060,000	11.894	1.02%
2026-01-13	0	11.81	11.80	11.81	11.72	11.84	866,554	10,214,764	11.788	11.81	11.80	11.81	11.72	11.84	866,554	11.788	0.00%
2026-01-12	0	11.81	11.81	11.86	11.74	11.86	635,000	7,492,175	11.799	11.81	11.81	11.86	11.74	11.86	635,000	11.799	-0.42%
2026-01-09	0	11.86	11.77	11.86	11.75	11.87	788,579	9,304,942	11.800	11.86	11.77	11.86	11.75	11.87	788,579	11.800	0.68%
2026-01-08	0	11.78	11.78	11.82	11.74	11.86	206,371	2,433,161	11.790	11.78	11.78	11.82	11.74	11.86	206,371	11.790	-0.51%
2026-01-07	0	11.84	11.76	11.85	11.72	11.86	360,083	4,252,347	11.809	11.84	11.76	11.85	11.72	11.86	360,083	11.809	1.28%
2026-01-06	0	11.69	11.69	11.70	11.62	11.80	732,887	8,600,672	11.735	11.69	11.69	11.70	11.62	11.80	732,887	11.735	0.60%
2026-01-05	0	11.62	11.61	11.67	11.60	11.70	447,096	5,211,827	11.657	11.62	11.61	11.67	11.60	11.70	447,096	11.657	-0.43%
2026-01-02	0	11.67	11.60	11.67	11.55	11.68	540,000	6,269,050	11.609	11.67	11.60	11.67	11.55	11.68	540,000	11.609	0.60%
2025-12-31	0	11.60	11.57	11.60	11.58	11.65	245,000	2,842,275	11.601	11.60	11.57	11.60	11.58	11.65	245,000	11.601	0.09%
2025-12-30	0	11.59	11.56	11.59	11.56	11.66	124,092	1,439,229	11.598	11.59	11.56	11.59	11.56	11.66	124,092	11.598	-0.77%
2025-12-29	0	11.68	11.63	11.69	11.63	11.86	590,000	6,945,600	11.772	11.68	11.63	11.69	11.63	11.86	590,000	11.772	-1.18%
2025-12-24	0	11.82	11.75	11.82	11.72	11.90	267,500	3,154,287	11.792	11.82	11.75	11.82	11.72	11.90	267,500	11.792	-0.34%
2025-12-23	0	11.86	11.86	11.90	11.57	11.98	1,262,500	14,887,475	11.792	11.86	11.86	11.90	11.57	11.98	1,262,500	11.792	2.68%
2025-12-22	0	11.55	11.49	11.57	11.47	11.59	742,754	8,545,714	11.505	11.55	11.49	11.57	11.47	11.59	742,754	11.505	0.09%
2025-12-19	0	11.54	11.54	11.55	11.41	11.59	668,930	7,702,916	11.515	11.54	11.54	11.55	11.41	11.59	668,930	11.515	0.87%
2025-12-18	0	11.44	11.44	11.57	11.43	11.57	492,500	5,663,450	11.499	11.44	11.44	11.57	11.43	11.57	492,500	11.499	0.26%
2025-12-17	0	11.41	11.41	11.46	11.39	11.49	661,848	7,562,671	11.427	11.41	11.41	11.46	11.39	11.49	661,848	11.427	-0.78%
2025-12-16	0	11.50	11.46	11.50	11.42	11.63	480,002	5,508,598	11.476	11.50	11.46	11.50	11.42	11.63	480,002	11.476	-0.43%
2025-12-15	0	11.55	11.54	11.62	11.49	11.63	330,500	3,824,175	11.571	11.55	11.54	11.62	11.49	11.63	330,500	11.571	0.43%
2025-12-12	0	11.50	11.50	11.56	11.36	11.70	1,084,025	12,540,966	11.569	11.50	11.50	11.56	11.36	11.70	1,084,025	11.569	-0.69%
2025-12-11	0	11.58	11.58	11.63	11.55	11.65	261,047	3,029,862	11.607	11.58	11.58	11.63	11.55	11.65	261,047	11.607	0.61%
2025-12-10	0	11.51	11.51	11.62	11.48	11.64	550,945	6,371,130	11.564	11.51	11.51	11.62	11.48	11.64	550,945	11.564	0.09%
2025-12-09	0	11.50	11.46	11.50	11.33	11.55	1,080,000	12,353,425	11.438	11.50	11.46	11.50	11.33	11.55	1,080,000	11.438	-0.61%
2025-12-08	0	11.57	11.57	11.61	11.55	11.70	612,000	7,112,465	11.622	11.57	11.57	11.61	11.55	11.70	612,000	11.622	-0.69%
2025-12-05	0	11.65	11.65	11.72	11.64	11.76	597,641	6,984,378	11.687	11.65	11.65	11.72	11.64	11.76	597,641	11.687	-1.35%
2025-12-04	0	11.81	11.72	11.81	11.69	11.82	319,584	3,754,095	11.747	11.81	11.72	11.81	11.69	11.82	319,584	11.747	-0.25%
2025-12-03	0	11.84	11.77	11.85	11.77	11.89	255,164	3,017,771	11.827	11.84	11.77	11.85	11.77	11.89	255,164	11.827	-0.42%
2025-12-02	0	11.89	11.80	11.89	11.76	11.91	282,500	3,347,050	11.848	11.89	11.80	11.89	11.76	11.91	282,500	11.848	0.59%
2025-12-01	0	11.82	11.75	11.83	11.70	11.94	460,172	5,427,562	11.795	11.82	11.75	11.83	11.70	11.94	460,172	11.795	-0.51%
2025-11-28	0	11.88	11.84	11.88	11.76	11.94	418,640	4,974,581	11.883	11.88	11.84	11.88	11.76	11.94	418,640	11.883	0.08%
2025-11-27	0	11.87	11.87	11.91	11.76	11.93	670,000	7,966,825	11.891	11.87	11.87	11.91	11.76	11.93	670,000	11.891	0.59%
2025-11-26	0	11.80	11.79	11.80	11.60	11.84	586,670	6,878,514	11.725	11.80	11.79	11.80	11.60	11.84	586,670	11.725	0.34%
2025-11-25	0	11.76	11.75	11.76	11.67	11.83	337,375	3,962,716	11.746	11.76	11.75	11.76	11.67	11.83	337,375	11.746	0.43%
2025-11-24	0	11.71	11.71	11.73	11.52	11.77	366,500	4,270,700	11.653	11.71	11.71	11.73	11.52	11.77	366,500	11.653	0.26%
2025-11-21	0	11.68	11.68	11.69	11.55	11.81	1,109,055	12,947,954	11.675	11.68	11.68	11.69	11.55	11.81	1,109,055	11.675	-1.18%
2025-11-20	0	11.82	11.77	11.82	11.72	11.83	685,000	8,052,225	11.755	11.82	11.77	11.82	11.72	11.83	685,000	11.755	0.85%
2025-11-19	0	11.72	11.72	11.92	11.72	11.93	652,600	7,699,240	11.798	11.72	11.72	11.92	11.72	11.93	652,600	11.798	-1.10%
2025-11-18	0	11.85	11.84	11.89	11.82	12.05	1,010,000	12,039,075	11.920	11.85	11.84	11.89	11.82	12.05	1,010,000	11.920	-1.17%
2025-11-17	0	11.99	11.99	12.01	11.88	12.04	907,500	10,843,850	11.949	11.99	11.99	12.01	11.88	12.04	907,500	11.949	-0.66%
2025-11-14	0	12.07	12.02	12.08	12.00	12.18	457,500	5,523,512	12.073	12.07	12.02	12.08	12.00	12.18	457,500	12.073	-0.90%
2025-11-13	0	12.18	12.18	12.19	12.01	12.21	1,430,000	17,363,450	12.142	12.18	12.18	12.19	12.01	12.21	1,430,000	12.142	1.58%
2025-11-12	0	11.99	11.98	12.00	11.67	12.11	2,802,906	33,495,191	11.950	11.99	11.98	12.00	11.67	12.11	2,802,906	11.950	2.04%
2025-11-11	0	11.75	11.71	11.75	11.52	11.79	838,072	9,801,918	11.696	11.75	11.71	11.75	11.52	11.79	838,072	11.696	1.12%
2025-11-10	0	11.62	11.62	11.66	11.45	11.66	1,071,500	12,398,765	11.571	11.62	11.62	11.66	11.45	11.66	1,071,500	11.571	1.93%
2025-11-07	0	11.40	11.40	11.44	11.38	11.61	1,041,799	11,893,832	11.417	11.40	11.40	11.44	11.38	11.61	1,041,799	11.417	-0.44%
2025-11-06	0	11.45	11.45	11.49	11.35	11.52	2,176,591	24,928,425	11.453	11.45	11.45	11.49	11.35	11.52	2,176,591	11.453	2.51%
2025-11-05	0	11.17	11.17	11.19	11.17	11.52	4,451,805	50,174,677	11.271	11.17	11.17	11.19	11.17	11.52	4,451,805	11.271	-3.12%
2025-11-04	0	11.53	11.52	11.53	11.52	11.65	1,200,499	13,889,909	11.570	11.53	11.52	11.53	11.52	11.65	1,200,499	11.570	-0.60%
2025-11-03	0	11.60	11.56	11.60	11.51	11.60	441,256	5,094,154	11.545	11.60	11.56	11.60	11.51	11.60	441,256	11.545	0.69%
2025-10-31	0	11.52	11.52	11.60	11.52	11.63	412,500	4,777,425	11.582	11.52	11.52	11.60	11.52	11.63	412,500	11.582	-0.52%
2025-10-30	0	11.58	11.54	11.58	11.51	11.64	776,523	8,980,532	11.565	11.58	11.54	11.58	11.51	11.64	776,523	11.565	-0.26%
2025-10-28	0	11.61	11.61	11.66	11.61	11.70	515,000	5,999,950	11.650	11.61	11.61	11.66	11.61	11.70	515,000	11.650	-0.09%
2025-10-27	0	11.62	11.62	11.65	11.55	11.67	382,500	4,450,500	11.635	11.62	11.62	11.65	11.55	11.67	382,500	11.635	0.87%
2025-10-24	0	11.52	11.52	11.55	11.51	11.69	2,900,000	33,538,050	11.565	11.52	11.52	11.55	11.51	11.69	2,900,000	11.565	-1.87%
2025-10-23	0	11.74	11.64	11.74	11.56	11.76	918,089	10,731,338	11.689	11.74	11.64	11.74	11.56	11.76	918,089	11.689	-0.17%
2025-10-22	0	11.76	11.76	11.78	11.76	11.88	1,552,500	18,285,625	11.778	11.76	11.76	11.78	11.76	11.88	1,552,500	11.778	-0.84%
2025-10-21	0	11.86	11.76	11.86	11.76	11.96	1,295,000	15,339,550	11.845	11.86	11.76	11.86	11.76	11.96	1,295,000	11.845	-0.42%
2025-10-20	0	11.91	11.82	11.91	11.60	11.91	1,618,500	19,031,890	11.759	11.91	11.82	11.91	11.60	11.91	1,618,500	11.759	1.79%
2025-10-17	0	11.70	11.70	11.72	11.52	11.70	2,110,051	24,480,115	11.602	11.70	11.70	11.72	11.52	11.70	2,110,051	11.602	-0.17%
2025-10-16	0	11.72	11.60	11.73	11.56	11.84	992,620	11,541,090	11.627	11.72	11.60	11.73	11.56	11.84	992,620	11.627	-0.34%
2025-10-15	0	11.76	11.76	11.82	11.74	11.87	977,500	11,526,075	11.791	11.76	11.76	11.82	11.74	11.87	977,500	11.791	-0.76%
2025-10-14	0	11.85	11.80	11.85	11.76	11.97	825,500	9,774,775	11.841	11.85	11.80	11.85	11.76	11.97	825,500	11.841	1.28%
2025-10-13	0	11.70	11.64	11.75	11.56	11.84	671,900	7,863,093	11.703	11.70	11.64	11.75	11.56	11.84	671,900	11.703	-0.34%
2025-10-10	0	11.74	11.68	11.78	11.57	11.80	678,551	7,943,730	11.707	11.74	11.68	11.78	11.57	11.80	678,551	11.707	0.00%
2025-10-09	0	11.74	11.60	11.78	11.50	11.78	953,245	11,126,185	11.672	11.74	11.60	11.78	11.50	11.78	953,245	11.672	2.09%
2025-10-08	0	11.50	11.45	11.50	11.42	11.54	285,084	3,268,587	11.465	11.50	11.45	11.50	11.42	11.54	285,084	11.465	-0.26%
2025-10-06	0	11.53	11.53	11.54	11.51	11.60	155,000	1,792,050	11.562	11.53	11.53	11.54	11.51	11.60	155,000	11.562	-0.60%
2025-10-03	0	11.60	11.60	11.65	11.60	11.67	55,000	638,875	11.616	11.60	11.60	11.65	11.60	11.67	55,000	11.616	-0.17%
2025-10-02	0	11.62	11.62	11.71	11.60	11.69	175,000	2,036,700	11.638	11.62	11.62	11.71	11.60	11.69	175,000	11.638	-0.51%
2025-09-30	0	11.68	11.68	11.74	11.63	11.75	465,000	5,436,000	11.690	11.68	11.68	11.74	11.63	11.75	465,000	11.690	-0.51%
2025-09-29	0	11.74	11.64	11.74	11.61	11.74	462,500	5,409,025	11.695	11.74	11.64	11.74	11.61	11.74	462,500	11.695	1.03%
2025-09-26	0	11.62	11.57	11.66	11.56	11.79	727,500	8,496,325	11.679	11.62	11.57	11.66	11.56	11.79	727,500	11.679	-1.11%
2025-09-25	0	11.75	11.70	11.75	11.68	11.83	627,551	7,356,898	11.723	11.75	11.70	11.75	11.68	11.83	627,551	11.723	-0.25%
2025-09-24	0	11.78	11.69	11.78	11.69	11.82	295,952	3,469,818	11.724	11.78	11.69	11.78	11.69	11.82	295,952	11.724	-0.17%
2025-09-23	0	11.80	11.71	11.80	11.68	11.80	197,640	2,320,106	11.739	11.80	11.71	11.80	11.68	11.80	197,640	11.739	-0.25%
2025-09-22	0	11.83	11.83	11.90	11.72	12.12	790,000	9,492,725	12.016	11.83	11.83	11.90	11.72	12.12	790,000	12.016	-3.03%
2025-09-19	0	12.20	12.05	12.20	11.67	12.20	1,079,730	12,928,567	11.974	12.20	12.05	12.20	11.67	12.20	1,079,730	11.974	2.52%
2025-09-18	0	11.90	11.71	11.90	11.70	11.91	300,000	3,534,550	11.782	11.90	11.71	11.90	11.70	11.91	300,000	11.782	-0.08%
2025-09-17	0	11.91	11.83	11.92	11.80	12.00	372,500	4,415,500	11.854	11.91	11.83	11.92	11.80	12.00	372,500	11.854	-0.42%
2025-09-16	0	11.96	11.90	11.96	11.78	11.96	257,500	3,054,550	11.862	11.96	11.90	11.96	11.78	11.96	257,500	11.862	0.50%
2025-09-15	0	11.90	11.85	11.91	11.85	11.97	405,000	4,831,300	11.929	11.90	11.85	11.91	11.85	11.97	405,000	11.929	-0.75%
2025-09-12	0	11.99	11.95	11.99	11.87	12.00	660,000	7,876,725	11.934	11.99	11.95	11.99	11.87	12.00	660,000	11.934	0.33%
2025-09-11	0	11.95	11.92	11.95	11.75	11.95	572,225	6,804,726	11.892	11.95	11.92	11.95	11.75	11.95	572,225	11.892	1.10%
2025-09-10	0	11.82	11.82	11.88	11.69	11.93	815,500	9,641,490	11.823	11.82	11.82	11.88	11.69	11.93	815,500	11.823	0.85%
2025-09-09	0	11.98	11.90	11.99	11.82	12.02	967,500	11,513,200	11.900	11.72	11.64	11.73	11.56	11.76	988,963	11.642	0.59%
2025-09-08	0	11.91	11.86	11.91	11.80	11.96	672,460	7,973,852	11.858	11.65	11.60	11.65	11.54	11.70	687,378	11.600	0.51%
2025-09-05	0	11.85	11.83	11.85	11.62	11.86	914,615	10,777,648	11.784	11.59	11.57	11.59	11.37	11.60	934,905	11.528	1.80%
2025-09-04	0	11.64	11.64	11.66	11.61	11.78	512,631	5,983,304	11.672	11.39	11.39	11.41	11.36	11.52	524,003	11.418	-0.60%
2025-09-03	0	11.71	11.71	11.72	11.61	11.74	855,422	9,997,691	11.687	11.46	11.46	11.47	11.36	11.49	874,399	11.434	0.00%
2025-09-02	0	11.71	11.71	11.74	11.61	11.71	465,000	5,429,775	11.677	11.46	11.46	11.49	11.36	11.46	475,316	11.424	0.52%
2025-09-01	0	11.65	11.65	11.70	11.61	11.74	412,500	4,810,550	11.662	11.40	11.40	11.45	11.36	11.49	421,651	11.409	0.00%
2025-08-29	0	11.65	11.64	11.65	11.64	11.89	575,058	6,729,782	11.703	11.40	11.39	11.40	11.39	11.63	587,815	11.449	-0.09%
2025-08-28	0	11.66	11.66	11.71	11.61	11.71	534,766	6,239,194	11.667	11.41	11.41	11.46	11.36	11.46	546,629	11.414	-0.43%
2025-08-27	0	11.71	11.71	11.73	11.70	11.85	750,000	8,829,800	11.773	11.46	11.46	11.48	11.45	11.59	766,638	11.518	-1.60%
2025-08-26	0	11.90	11.86	11.91	11.84	12.14	690,500	8,235,755	11.927	11.64	11.60	11.65	11.58	11.88	705,818	11.668	-1.49%
2025-08-25	0	12.08	12.03	12.08	11.93	12.16	702,500	8,463,625	12.048	11.82	11.77	11.82	11.67	11.90	718,084	11.786	1.51%
2025-08-22	0	11.90	11.86	11.93	11.77	11.97	1,305,200	15,457,770	11.843	11.64	11.60	11.67	11.51	11.71	1,334,155	11.586	-0.42%
2025-08-21	0	11.95	11.89	11.95	11.83	11.95	454,175	5,403,870	11.898	11.69	11.63	11.69	11.57	11.69	464,251	11.640	0.93%
2025-08-20	0	11.84	11.83	11.84	11.68	11.90	680,253	8,023,750	11.795	11.58	11.57	11.58	11.43	11.64	695,344	11.539	0.77%
2025-08-19	0	11.75	11.75	11.80	11.75	11.96	855,471	10,076,119	11.778	11.49	11.49	11.54	11.49	11.70	874,449	11.523	-0.68%
2025-08-18	0	11.83	11.83	11.85	11.81	12.22	1,245,403	14,828,709	11.907	11.57	11.57	11.59	11.55	11.95	1,273,031	11.648	-0.92%
2025-08-15	0	11.94	11.94	12.00	11.90	12.17	1,402,600	16,837,332	12.004	11.68	11.68	11.74	11.64	11.91	1,433,716	11.744	-1.24%
2025-08-14	0	12.09	12.02	12.09	11.92	12.15	1,072,000	12,910,635	12.044	11.83	11.76	11.83	11.66	11.89	1,095,782	11.782	0.42%
2025-08-13	0	12.04	12.04	12.06	12.00	12.20	1,795,690	21,648,886	12.056	11.78	11.78	11.80	11.74	11.94	1,835,526	11.794	-1.07%
2025-08-12	0	12.17	12.15	12.18	12.14	12.30	505,000	6,151,375	12.181	11.91	11.89	11.92	11.88	12.03	516,203	11.917	0.08%
2025-08-11	0	12.16	12.15	12.17	12.05	12.23	726,465	8,813,420	12.132	11.90	11.89	11.91	11.79	11.96	742,581	11.869	-0.57%
2025-08-08	0	12.23	12.18	12.23	12.01	12.25	560,669	6,801,667	12.131	11.96	11.92	11.96	11.75	11.98	573,107	11.868	0.25%
2025-08-07	0	12.20	12.16	12.20	12.04	12.26	985,238	11,970,622	12.150	11.94	11.90	11.94	11.78	11.99	1,007,095	11.886	2.26%
2025-08-06	0	11.93	11.92	11.98	11.91	12.43	1,133,237	13,744,272	12.128	11.67	11.66	11.72	11.65	12.16	1,158,377	11.865	-3.40%
2025-08-05	0	12.35	12.29	12.35	12.17	12.40	350,000	4,285,425	12.244	12.08	12.02	12.08	11.91	12.13	357,765	11.978	0.65%
2025-08-04	0	12.27	12.26	12.38	12.22	12.39	355,000	4,366,025	12.299	12.00	11.99	12.11	11.95	12.12	362,875	12.032	0.08%
2025-08-01	0	12.26	12.26	12.28	12.26	12.52	559,050	6,894,755	12.333	11.99	11.99	12.01	11.99	12.25	571,452	12.065	-0.81%
2025-07-31	0	12.36	12.34	12.38	12.34	12.60	415,000	5,153,950	12.419	12.09	12.07	12.11	12.07	12.33	424,206	12.150	-1.90%
2025-07-30	0	12.60	12.60	12.66	12.58	12.72	317,551	4,009,345	12.626	12.33	12.33	12.39	12.31	12.44	324,596	12.352	-0.94%
2025-07-29	0	12.72	12.66	12.72	12.60	12.76	538,860	6,824,600	12.665	12.44	12.39	12.44	12.33	12.48	550,814	12.390	-1.24%
2025-07-28	0	12.88	12.78	12.88	12.74	12.94	365,000	4,681,800	12.827	12.60	12.50	12.60	12.46	12.66	373,097	12.548	-0.46%
2025-07-25	0	12.94	12.84	12.94	12.76	13.04	798,389	10,293,351	12.893	12.66	12.56	12.66	12.48	12.76	816,101	12.613	0.47%
2025-07-24	0	12.88	12.88	12.92	12.80	13.06	697,500	9,035,300	12.954	12.60	12.60	12.64	12.52	12.78	712,974	12.673	0.94%
2025-07-23	0	12.76	12.72	12.88	12.68	13.06	887,500	11,421,150	12.869	12.48	12.44	12.60	12.40	12.78	907,189	12.590	-0.62%
2025-07-22	0	12.84	12.84	12.94	12.64	13.06	1,712,542	22,018,435	12.857	12.56	12.56	12.66	12.37	12.78	1,750,534	12.578	1.58%
2025-07-21	0	12.64	12.64	12.72	12.52	12.78	686,000	8,678,280	12.651	12.37	12.37	12.44	12.25	12.50	701,218	12.376	0.32%
2025-07-18	0	12.60	12.58	12.60	12.50	12.66	1,090,087	13,718,232	12.585	12.33	12.31	12.33	12.23	12.39	1,114,270	12.311	1.29%
2025-07-17	0	12.44	12.40	12.54	12.16	12.54	1,437,623	17,735,145	12.336	12.17	12.13	12.27	11.90	12.27	1,469,516	12.069	2.30%
2025-07-16	0	12.16	12.14	12.16	12.08	12.36	1,582,653	19,321,972	12.209	11.90	11.88	11.90	11.82	12.09	1,617,763	11.944	-0.65%
2025-07-15	0	12.24	12.16	12.24	11.98	12.24	1,443,125	17,524,836	12.144	11.97	11.90	11.97	11.72	11.97	1,475,140	11.880	3.55%
2025-07-14	0	11.82	11.82	11.94	11.60	12.00	930,000	11,126,850	11.964	11.56	11.56	11.68	11.35	11.74	950,631	11.705	0.34%
2025-07-11	0	11.78	11.72	11.78	11.50	11.84	1,042,500	12,247,650	11.748	11.52	11.47	11.52	11.25	11.58	1,065,627	11.493	1.03%
2025-07-10	0	11.66	11.62	11.66	11.30	11.72	2,177,500	25,232,475	11.588	11.41	11.37	11.41	11.05	11.47	2,225,806	11.336	2.46%
2025-07-09	0	11.38	11.36	11.38	11.20	11.44	1,128,787	12,794,590	11.335	11.13	11.11	11.13	10.96	11.19	1,153,828	11.089	-0.18%
2025-07-08	0	11.40	11.36	11.40	11.30	11.58	572,665	6,519,682	11.385	11.15	11.11	11.15	11.05	11.33	585,369	11.138	-0.18%
2025-07-07	0	11.42	11.40	11.42	11.28	11.52	477,500	5,445,900	11.405	11.17	11.15	11.17	11.04	11.27	488,093	11.158	0.18%
2025-07-04	0	11.40	11.40	11.44	11.22	11.60	537,585	6,126,524	11.396	11.15	11.15	11.19	10.98	11.35	549,511	11.149	-1.38%
2025-07-03	0	11.56	11.54	11.56	11.42	11.56	750,000	8,628,900	11.505	11.31	11.29	11.31	11.17	11.31	766,638	11.256	1.23%
2025-07-02	0	11.42	11.42	11.48	11.14	11.48	1,305,000	14,838,200	11.370	11.17	11.17	11.23	10.90	11.23	1,333,951	11.124	2.70%
2025-06-30	0	11.12	11.08	11.12	11.02	11.22	710,000	7,876,850	11.094	10.88	10.84	10.88	10.78	10.98	725,751	10.853	-0.36%
2025-06-27	0	11.16	11.12	11.16	11.04	11.30	347,500	3,875,950	11.154	10.92	10.88	10.92	10.80	11.05	355,209	10.912	0.36%
2025-06-26	0	11.12	11.10	11.12	11.06	11.28	1,326,462	14,778,591	11.141	10.88	10.86	10.88	10.82	11.04	1,355,889	10.900	0.91%
2025-06-25	0	11.02	11.02	11.08	10.90	11.16	963,648	10,633,144	11.034	10.78	10.78	10.84	10.66	10.92	985,026	10.795	1.47%
2025-06-24	0	10.86	10.84	10.90	10.80	10.96	418,500	4,548,060	10.868	10.62	10.60	10.66	10.57	10.72	427,784	10.632	1.50%
2025-06-23	0	10.70	10.70	10.80	10.62	10.80	802,500	8,592,450	10.707	10.47	10.47	10.57	10.39	10.57	820,303	10.475	0.56%
2025-06-20	0	10.64	10.64	10.74	10.64	10.84	1,315,635	14,030,448	10.664	10.41	10.41	10.51	10.41	10.60	1,344,821	10.433	-0.93%
2025-06-19	0	10.74	10.68	10.76	10.70	10.86	447,500	4,805,750	10.739	10.51	10.45	10.53	10.47	10.62	457,427	10.506	-1.47%
2025-06-18	0	10.90	10.88	10.90	10.84	10.90	285,000	3,099,950	10.877	10.66	10.64	10.66	10.60	10.66	291,323	10.641	0.00%
2025-06-17	0	10.90	10.90	10.92	10.80	10.92	234,682	2,552,865	10.878	10.66	10.66	10.68	10.57	10.68	239,888	10.642	0.93%
2025-06-16	0	10.80	10.80	10.88	10.76	11.00	830,000	9,030,550	10.880	10.57	10.57	10.64	10.53	10.76	848,413	10.644	-1.46%
2025-06-13	0	10.96	10.92	10.96	10.88	10.96	187,551	2,046,757	10.913	10.72	10.68	10.72	10.64	10.72	191,712	10.676	0.55%
2025-06-12	0	10.90	10.88	10.90	10.90	11.08	382,200	4,190,380	10.964	10.66	10.64	10.66	10.66	10.84	390,679	10.726	-0.73%
2025-06-11	0	10.98	10.98	11.04	10.98	11.14	597,200	6,596,562	11.046	10.74	10.74	10.80	10.74	10.90	610,448	10.806	-1.79%
2025-06-10	0	11.18	11.14	11.18	10.82	11.18	2,323,122	25,636,492	11.035	10.94	10.90	10.94	10.59	10.94	2,374,659	10.796	2.95%
2025-06-09	0	10.86	10.84	10.86	10.80	10.90	250,000	2,716,250	10.865	10.62	10.60	10.62	10.57	10.66	255,546	10.629	0.37%
2025-06-06	0	10.82	10.74	10.82	10.74	10.92	680,773	7,365,269	10.819	10.59	10.51	10.59	10.51	10.68	695,875	10.584	0.00%
2025-06-05	0	10.82	10.82	10.86	10.72	10.88	602,800	6,522,208	10.820	10.59	10.59	10.62	10.49	10.64	616,173	10.585	-1.28%
2025-06-04	0	10.96	10.96	10.98	10.60	10.96	1,450,000	15,611,050	10.766	10.72	10.72	10.74	10.37	10.72	1,482,167	10.533	3.59%
2025-06-03	0	10.58	10.58	10.62	10.48	10.64	482,362	5,090,642	10.554	10.35	10.35	10.39	10.25	10.41	493,063	10.325	0.76%
2025-06-02	0	10.50	10.44	10.50	10.32	10.58	360,100	3,748,140	10.409	10.27	10.21	10.27	10.10	10.35	368,089	10.183	-0.38%
2025-05-30	0	10.54	10.48	10.56	10.46	10.56	379,000	3,987,275	10.521	10.31	10.25	10.33	10.23	10.33	387,408	10.292	0.38%
2025-05-29	0	10.50	10.50	10.56	10.48	10.60	722,755	7,601,387	10.517	10.27	10.27	10.33	10.25	10.37	738,789	10.289	-0.94%
2025-05-28	0	10.60	10.52	10.60	10.50	10.60	283,052	2,985,529	10.548	10.37	10.29	10.37	10.27	10.37	289,331	10.319	0.19%
2025-05-27	0	10.58	10.52	10.58	10.48	10.64	440,000	4,631,100	10.525	10.35	10.29	10.35	10.25	10.41	449,761	10.297	0.38%
2025-05-26	0	10.54	10.54	10.60	10.54	10.68	225,000	2,382,950	10.591	10.31	10.31	10.37	10.31	10.45	229,991	10.361	-0.19%
2025-05-23	0	10.56	10.56	10.58	10.54	10.64	114,783	1,214,939	10.585	10.33	10.33	10.35	10.31	10.41	117,329	10.355	-0.38%
2025-05-22	0	10.60	10.58	10.60	10.54	10.72	654,750	6,960,235	10.630	10.37	10.35	10.37	10.31	10.49	669,275	10.400	-1.67%
2025-05-21	0	10.78	10.74	10.78	10.66	10.78	397,500	4,271,450	10.746	10.55	10.51	10.55	10.43	10.55	406,318	10.513	0.75%
2025-05-20	0	10.70	10.64	10.70	10.50	10.70	815,000	8,639,550	10.601	10.47	10.41	10.47	10.27	10.47	833,080	10.371	1.13%
2025-05-19	0	10.58	10.58	10.62	10.50	10.60	337,500	3,563,450	10.558	10.35	10.35	10.39	10.27	10.37	344,987	10.329	-0.19%
2025-05-16	0	10.60	10.58	10.62	10.44	10.62	560,000	5,910,250	10.554	10.37	10.35	10.39	10.21	10.39	572,423	10.325	-0.75%
2025-05-15	0	10.68	10.68	10.72	10.62	10.80	668,112	7,126,649	10.667	10.45	10.45	10.49	10.39	10.57	682,934	10.435	-1.11%
2025-05-14	0	10.80	10.78	10.86	10.62	10.90	610,000	6,586,300	10.797	10.57	10.55	10.62	10.39	10.66	623,532	10.563	0.00%
2025-05-13	0	10.80	10.72	10.80	10.72	10.94	606,552	6,540,641	10.783	10.57	10.49	10.57	10.49	10.70	620,008	10.549	0.19%
2025-05-12	0	10.78	10.78	10.80	10.58	10.90	1,062,500	11,486,325	10.811	10.55	10.55	10.57	10.35	10.66	1,086,071	10.576	0.19%
2025-05-09	0	10.76	10.72	10.76	10.60	10.76	787,768	8,448,430	10.725	10.53	10.49	10.53	10.37	10.53	805,244	10.492	1.51%
2025-05-08	0	10.60	10.60	10.72	10.58	10.74	704,806	7,502,093	10.644	10.37	10.37	10.49	10.35	10.51	720,442	10.413	0.19%
2025-05-07	0	10.58	10.58	10.60	10.54	10.78	1,023,568	10,945,377	10.693	10.35	10.35	10.37	10.31	10.55	1,046,275	10.461	-0.38%
2025-05-06	0	10.62	10.62	10.66	10.52	10.72	1,503,350	16,039,126	10.669	10.39	10.39	10.43	10.29	10.49	1,536,701	10.437	-0.38%
2025-05-02	0	10.66	10.60	10.66	10.66	10.76	878,000	9,410,200	10.718	10.43	10.37	10.43	10.43	10.53	897,478	10.485	-0.19%
2025-04-30	0	10.68	10.64	10.68	10.50	10.72	610,398	6,493,558	10.638	10.45	10.41	10.45	10.27	10.49	623,939	10.407	1.71%
2025-04-29	0	10.50	10.50	10.54	10.48	10.58	170,000	1,789,500	10.526	10.27	10.27	10.31	10.25	10.35	173,771	10.298	-0.38%
2025-04-28	0	10.54	10.48	10.54	10.30	10.56	717,851	7,515,193	10.469	10.31	10.25	10.31	10.08	10.33	733,776	10.242	1.35%
2025-04-25	0	10.40	10.28	10.40	10.20	10.44	735,000	7,608,300	10.351	10.17	10.06	10.17	9.979	10.21	751,305	10.127	1.56%
2025-04-24	0	10.24	10.10	10.24	10.04	10.28	838,411	8,471,101	10.104	10.02	9.881	10.02	9.822	10.06	857,011	9.8845	0.20%
2025-04-23	0	10.22	10.20	10.22	10.00	10.22	1,530,816	15,482,153	10.114	9.998	9.979	9.998	9.783	9.998	1,564,776	9.8942	1.39%
2025-04-22	0	10.08	10.02	10.08	9.950	10.10	502,500	5,034,525	10.019	9.861	9.803	9.861	9.734	9.881	513,648	9.8015	1.20%
2025-04-17	0	9.960	9.960	9.970	9.940	10.04	385,577	3,856,873	10.003	9.744	9.744	9.754	9.724	9.822	394,131	9.7858	-0.30%
2025-04-16	0	9.990	9.960	9.990	9.940	10.08	330,661	3,307,345	10.002	9.773	9.744	9.773	9.724	9.861	337,996	9.7851	-0.30%
2025-04-15	0	10.02	10.02	10.08	10.00	10.08	403,047	4,045,163	10.036	9.803	9.803	9.861	9.783	9.861	411,988	9.8186	0.40%
2025-04-14	0	9.980	9.980	10.00	9.870	10.08	1,030,000	10,276,025	9.9767	9.763	9.763	9.783	9.656	9.861	1,052,850	9.7602	0.91%
2025-04-11	0	9.890	9.840	9.890	9.700	9.940	612,753	6,035,474	9.8498	9.675	9.626	9.675	9.489	9.724	626,346	9.6360	-0.10%
2025-04-10	0	9.900	9.820	9.900	9.700	9.950	1,558,810	15,343,855	9.8433	9.685	9.607	9.685	9.489	9.734	1,593,391	9.6297	2.06%
2025-04-09	0	9.700	9.650	9.710	9.440	9.800	2,402,844	23,063,702	9.5985	9.489	9.441	9.499	9.235	9.587	2,456,149	9.3902	-1.22%
2025-04-08	0	10.24	10.16	10.24	10.12	10.44	1,748,221	17,913,946	10.247	9.607	9.532	9.607	9.494	9.795	1,863,434	9.6134	0.20%
2025-04-07	0	10.22	10.22	10.24	10.20	10.52	3,138,532	32,385,004	10.319	9.588	9.588	9.607	9.569	9.870	3,345,371	9.6805	-6.41%
2025-04-03	0	10.92	10.90	10.92	10.80	11.10	871,267	9,547,582	10.958	10.24	10.23	10.24	10.13	10.41	928,686	10.281	-1.62%
2025-04-02	0	11.10	11.10	11.16	10.94	11.16	1,266,378	14,020,328	11.071	10.41	10.41	10.47	10.26	10.47	1,349,836	10.387	1.46%
2025-04-01	0	10.94	10.94	10.98	10.82	11.06	1,066,253	11,683,982	10.958	10.26	10.26	10.30	10.15	10.38	1,136,522	10.280	1.11%
2025-03-31	0	10.82	10.80	10.88	10.82	10.92	375,000	4,073,400	10.862	10.15	10.13	10.21	10.15	10.24	399,714	10.191	-0.92%
2025-03-28	0	10.92	10.92	10.94	10.84	10.96	746,000	8,128,560	10.896	10.24	10.24	10.26	10.17	10.28	795,164	10.222	0.92%
2025-03-27	0	10.82	10.82	10.88	10.80	10.94	500,000	5,424,300	10.849	10.15	10.15	10.21	10.13	10.26	532,951	10.178	-1.28%
2025-03-26	0	10.96	10.86	10.96	10.72	10.96	690,000	7,475,500	10.834	10.28	10.19	10.28	10.06	10.28	735,473	10.164	1.67%
2025-03-25	0	10.78	10.78	10.82	10.70	10.86	407,500	4,399,950	10.797	10.11	10.11	10.15	10.04	10.19	434,355	10.130	-0.74%
2025-03-24	0	10.86	10.84	10.86	10.74	10.86	685,000	7,407,500	10.814	10.19	10.17	10.19	10.08	10.19	730,144	10.145	0.00%
2025-03-21	0	10.86	10.76	10.86	10.60	10.88	1,848,673	19,931,768	10.782	10.19	10.09	10.19	9.945	10.21	1,970,506	10.115	0.00%
2025-03-20	0	10.86	10.80	10.86	10.78	10.92	1,017,500	11,045,700	10.856	10.19	10.13	10.19	10.11	10.24	1,084,556	10.185	-0.18%
2025-03-19	0	10.88	10.82	10.88	10.78	10.88	910,000	9,860,950	10.836	10.21	10.15	10.21	10.11	10.21	969,972	10.166	0.37%
2025-03-18	0	10.84	10.80	10.84	10.70	10.92	930,000	10,090,900	10.850	10.17	10.13	10.17	10.04	10.24	991,290	10.180	1.50%
2025-03-17	0	10.68	10.68	10.74	10.66	10.88	1,440,875	15,493,091	10.753	10.02	10.02	10.08	10.00	10.21	1,535,833	10.088	-1.66%
2025-03-14	0	10.86	10.86	10.88	10.58	10.90	1,933,080	20,889,235	10.806	10.19	10.19	10.21	9.926	10.23	2,060,476	10.138	2.07%
2025-03-13	0	10.64	10.62	10.66	10.56	11.46	5,250,500	56,536,700	10.768	9.982	9.963	10.00	9.907	10.75	5,596,524	10.102	-6.50%
2025-03-12	0	11.38	11.36	11.40	11.26	11.44	990,000	11,241,750	11.355	10.68	10.66	10.70	10.56	10.73	1,055,244	10.653	-0.87%
2025-03-11	0	11.48	11.46	11.48	11.24	11.50	1,348,000	15,420,095	11.439	10.77	10.75	10.77	10.55	10.79	1,436,837	10.732	0.53%
2025-03-10	0	11.42	11.42	11.44	11.04	11.42	2,016,689	22,678,972	11.246	10.71	10.71	10.73	10.36	10.71	2,149,595	10.550	3.44%
2025-03-07	0	11.04	11.02	11.04	10.96	11.12	1,012,402	11,194,481	11.057	10.36	10.34	10.36	10.28	10.43	1,079,122	10.374	1.10%
2025-03-06	0	10.92	10.92	11.00	10.90	11.06	2,582,902	28,427,172	11.006	10.24	10.24	10.32	10.23	10.38	2,753,123	10.325	0.18%
2025-03-05	0	10.90	10.88	10.90	10.76	11.00	2,207,500	24,002,400	10.873	10.23	10.21	10.23	10.09	10.32	2,352,981	10.201	0.93%
2025-03-04	0	10.80	10.72	10.80	10.64	10.86	908,773	9,773,538	10.755	10.13	10.06	10.13	9.982	10.19	968,664	10.090	0.56%
2025-03-03	0	10.74	10.74	10.76	10.68	10.90	870,529	9,392,612	10.790	10.08	10.08	10.09	10.02	10.23	927,899	10.122	-0.19%
2025-02-28	0	10.76	10.66	10.78	10.68	10.82	643,533	6,917,915	10.750	10.09	10.00	10.11	10.02	10.15	685,944	10.085	-0.37%
2025-02-27	0	10.80	10.80	10.86	10.72	10.94	574,953	6,235,494	10.845	10.13	10.13	10.19	10.06	10.26	612,844	10.175	0.37%
2025-02-26	0	10.76	10.74	10.84	10.62	10.86	765,000	8,219,700	10.745	10.09	10.08	10.17	9.963	10.19	815,416	10.080	0.94%
2025-02-25	0	10.66	10.62	10.66	10.60	10.78	886,180	9,481,255	10.699	10.00	9.963	10.00	9.945	10.11	944,582	10.038	0.00%
2025-02-24	0	10.66	10.64	10.66	10.52	10.72	1,130,000	12,023,750	10.640	10.00	9.982	10.00	9.870	10.06	1,204,470	9.9826	0.57%
2025-02-21	0	10.60	10.56	10.60	10.56	10.66	761,853	8,075,772	10.600	9.945	9.907	9.945	9.907	10.00	812,061	9.9448	0.00%
2025-02-20	0	10.60	10.58	10.60	10.56	10.68	390,000	4,144,100	10.626	9.945	9.926	9.945	9.907	10.02	415,702	9.9689	-0.56%
2025-02-19	0	10.66	10.60	10.66	10.56	10.66	308,069	3,271,074	10.618	10.00	9.945	10.00	9.907	10.00	328,372	9.9615	0.57%
2025-02-18	0	10.60	10.56	10.62	10.46	10.72	1,470,000	15,589,600	10.605	9.945	9.907	9.963	9.813	10.06	1,566,877	9.9495	-0.93%
2025-02-17	0	10.70	10.70	10.76	10.64	10.74	997,500	10,666,550	10.693	10.04	10.04	10.09	9.982	10.08	1,063,238	10.032	0.94%
2025-02-14	0	10.60	10.60	10.68	10.56	10.72	1,010,000	10,720,550	10.614	9.945	9.945	10.02	9.907	10.06	1,076,562	9.9581	0.38%
2025-02-13	0	10.56	10.56	10.62	10.52	10.64	766,983	8,115,421	10.581	9.907	9.907	9.963	9.870	9.982	817,529	9.9268	0.00%
2025-02-12	0	10.56	10.54	10.58	10.50	10.70	984,167	10,418,470	10.586	9.907	9.888	9.926	9.851	10.04	1,049,027	9.9316	-0.56%
2025-02-11	0	10.62	10.62	10.70	10.62	10.78	595,000	6,369,200	10.705	9.963	9.963	10.04	9.963	10.11	634,212	10.043	-0.56%
2025-02-10	0	10.68	10.68	10.70	10.66	10.80	887,500	9,534,400	10.743	10.02	10.02	10.04	10.00	10.13	945,989	10.079	-0.56%
2025-02-07	0	10.74	10.74	10.80	10.70	10.86	487,096	5,246,711	10.771	10.08	10.08	10.13	10.04	10.19	519,197	10.105	-0.19%
2025-02-06	0	10.76	10.72	10.76	10.70	10.82	522,460	5,616,448	10.750	10.09	10.06	10.09	10.04	10.15	556,892	10.085	0.37%
2025-02-05	0	10.72	10.72	10.82	10.72	10.92	562,500	6,076,650	10.803	10.06	10.06	10.15	10.06	10.24	599,570	10.135	-2.19%
2025-02-04	0	10.96	10.94	10.98	10.94	11.06	170,807	1,876,978	10.989	10.28	10.26	10.30	10.26	10.38	182,064	10.309	-0.18%
2025-02-03	0	10.98	10.90	10.98	10.82	11.00	318,433	3,484,394	10.942	10.30	10.23	10.30	10.15	10.32	339,419	10.266	0.37%
2025-01-28	0	10.94	10.94	11.02	10.94	11.04	180,000	1,978,200	10.990	10.26	10.26	10.34	10.26	10.36	191,863	10.311	-0.55%
2025-01-27	0	11.00	10.90	11.00	10.84	11.08	499,887	5,510,270	11.023	10.32	10.23	10.32	10.17	10.39	532,831	10.341	0.18%
2025-01-24	0	10.98	10.96	10.98	10.88	11.00	256,373	2,804,112	10.938	10.30	10.28	10.30	10.21	10.32	273,269	10.261	0.37%
2025-01-23	0	10.94	10.88	10.94	10.84	10.96	262,832	2,862,679	10.892	10.26	10.21	10.26	10.17	10.28	280,153	10.218	0.18%
2025-01-22	0	10.92	10.92	10.96	10.90	10.98	150,043	1,641,072	10.937	10.24	10.24	10.28	10.23	10.30	159,931	10.261	-0.73%
2025-01-21	0	11.00	10.98	11.02	10.90	11.06	403,000	4,420,430	10.969	10.32	10.30	10.34	10.23	10.38	429,559	10.291	-0.18%
2025-01-20	0	11.02	10.96	11.02	10.96	11.08	280,020	3,088,121	11.028	10.34	10.28	10.34	10.28	10.39	298,474	10.346	-0.36%
2025-01-17	0	11.06	10.96	11.08	10.94	11.14	467,500	5,168,300	11.055	10.38	10.28	10.39	10.26	10.45	498,310	10.372	1.84%
2025-01-16	0	10.86	10.82	10.86	10.84	10.98	589,230	6,442,334	10.933	10.19	10.15	10.19	10.17	10.30	628,062	10.257	-0.91%
2025-01-15	0	10.96	10.88	10.96	10.72	10.98	391,021	4,272,292	10.926	10.28	10.21	10.28	10.06	10.30	416,790	10.250	0.55%
2025-01-14	0	10.90	10.84	10.90	10.70	10.92	328,652	3,571,026	10.866	10.23	10.17	10.23	10.04	10.24	350,311	10.194	2.06%
2025-01-13	0	10.68	10.68	10.80	10.66	10.88	264,450	2,833,385	10.714	10.02	10.02	10.13	10.00	10.21	281,878	10.052	-1.11%
2025-01-10	0	10.80	10.80	10.88	10.70	10.92	371,291	4,019,616	10.826	10.13	10.13	10.21	10.04	10.24	395,760	10.157	0.93%
2025-01-09	0	10.70	10.70	10.78	10.66	10.78	575,000	6,165,350	10.722	10.04	10.04	10.11	10.00	10.11	612,894	10.059	-0.19%
2025-01-08	0	10.72	10.72	10.82	10.68	10.86	664,858	7,136,311	10.734	10.06	10.06	10.15	10.02	10.19	708,674	10.070	-1.29%
2025-01-07	0	10.86	10.84	10.86	10.78	10.90	382,390	4,146,084	10.843	10.19	10.17	10.19	10.11	10.23	407,591	10.172	-0.91%
2025-01-06	0	10.96	10.94	11.02	10.90	11.00	643,248	7,053,477	10.965	10.28	10.26	10.34	10.23	10.32	685,640	10.287	-0.36%
2025-01-03	0	11.00	10.98	11.02	10.90	11.06	372,767	4,105,947	11.015	10.32	10.30	10.34	10.23	10.38	397,333	10.334	-0.72%
2025-01-02	0	11.08	11.00	11.08	10.96	11.20	922,825	10,208,127	11.062	10.39	10.32	10.39	10.28	10.51	983,642	10.378	-1.07%
2024-12-31	0	11.20	11.18	11.20	11.14	11.28	598,682	6,715,612	11.217	10.51	10.49	10.51	10.45	10.58	638,137	10.524	-0.18%
2024-12-30	0	11.22	11.22	11.24	11.16	11.30	439,191	4,937,133	11.241	10.53	10.53	10.55	10.47	10.60	468,135	10.546	-0.88%
2024-12-27	0	11.32	11.30	11.32	11.14	11.32	810,000	9,097,150	11.231	10.62	10.60	10.62	10.45	10.62	863,381	10.537	1.07%
2024-12-24	0	11.20	11.16	11.20	11.12	11.20	330,000	3,682,150	11.158	10.51	10.47	10.51	10.43	10.51	351,748	10.468	0.72%
2024-12-23	0	11.12	11.10	11.12	10.84	11.14	886,549	9,790,290	11.043	10.43	10.41	10.43	10.17	10.45	944,975	10.360	1.83%
2024-12-20	0	10.92	10.92	10.94	10.88	11.00	1,327,263	14,514,769	10.936	10.24	10.24	10.26	10.21	10.32	1,414,734	10.260	-0.73%
2024-12-19	0	11.00	11.00	11.02	10.84	11.02	715,000	7,834,100	10.957	10.32	10.32	10.34	10.17	10.34	762,121	10.279	-0.54%
2024-12-18	0	11.06	11.00	11.06	10.98	11.06	555,798	6,125,259	11.021	10.38	10.32	10.38	10.30	10.38	592,427	10.339	0.55%
2024-12-17	0	11.00	11.00	11.02	10.94	11.04	550,000	6,046,950	10.994	10.32	10.32	10.34	10.26	10.36	586,247	10.315	-0.18%
2024-12-16	0	11.02	11.00	11.02	10.88	11.02	1,402,191	15,395,506	10.980	10.34	10.32	10.34	10.21	10.34	1,494,600	10.301	-0.18%
2024-12-13	0	11.04	11.02	11.04	10.74	11.06	1,573,194	17,263,034	10.973	10.36	10.34	10.36	10.08	10.38	1,676,872	10.295	2.41%
2024-12-12	0	10.78	10.78	10.88	10.72	10.90	587,500	6,367,250	10.838	10.11	10.11	10.21	10.06	10.23	626,218	10.168	-0.19%
2024-12-11	0	10.80	10.78	10.84	10.74	11.00	542,258	5,886,710	10.856	10.13	10.11	10.17	10.08	10.32	577,994	10.185	-0.18%
2024-12-10	0	10.82	10.82	10.92	10.82	11.02	853,662	9,335,289	10.936	10.15	10.15	10.24	10.15	10.34	909,921	10.259	-0.92%
2024-12-09	0	10.92	10.88	10.92	10.66	10.94	670,422	7,278,932	10.857	10.24	10.21	10.24	10.00	10.26	714,605	10.186	1.68%
2024-12-06	0	10.74	10.72	10.80	10.60	10.80	1,082,540	11,624,001	10.738	10.08	10.06	10.13	9.945	10.13	1,153,883	10.074	1.13%
2024-12-05	0	10.62	10.60	10.62	10.42	10.66	646,355	6,831,269	10.569	9.963	9.945	9.963	9.776	10.00	688,952	9.9155	0.95%
2024-12-04	0	10.52	10.50	10.52	10.36	10.54	652,593	6,854,569	10.504	9.870	9.851	9.870	9.719	9.888	695,601	9.8542	0.00%
2024-12-03	0	10.52	10.48	10.52	10.42	10.54	653,004	6,846,274	10.484	9.870	9.832	9.870	9.776	9.888	696,039	9.8361	1.15%
2024-12-02	0	10.40	10.40	10.42	10.18	10.46	440,000	4,564,450	10.374	9.757	9.757	9.776	9.551	9.813	468,997	9.7324	0.58%
2024-11-29	0	10.34	10.28	10.34	10.24	10.34	253,627	2,612,822	10.302	9.701	9.644	9.701	9.607	9.701	270,342	9.6649	0.98%
2024-11-28	0	10.24	10.24	10.32	10.22	10.34	182,500	1,875,800	10.278	9.607	9.607	9.682	9.588	9.701	194,527	9.6429	-1.54%
2024-11-27	0	10.40	10.34	10.40	10.22	10.40	440,944	4,548,746	10.316	9.757	9.701	9.757	9.588	9.757	470,004	9.6781	0.78%
2024-11-26	0	10.32	10.28	10.32	10.16	10.32	440,871	4,518,949	10.250	9.682	9.644	9.682	9.532	9.682	469,926	9.6163	1.98%
2024-11-25	0	10.12	10.12	10.14	10.10	10.30	959,553	9,755,112	10.166	9.494	9.494	9.513	9.476	9.663	1,022,790	9.5377	-1.75%
2024-11-22	0	10.30	10.26	10.30	10.24	10.36	267,500	2,751,300	10.285	9.663	9.626	9.663	9.607	9.719	285,129	9.6493	-1.34%
2024-11-21	0	10.44	10.36	10.44	10.36	10.46	210,796	2,196,394	10.420	9.795	9.719	9.795	9.719	9.813	224,688	9.7753	0.00%
2024-11-20	0	10.44	10.40	10.46	10.34	10.46	225,000	2,343,950	10.418	9.795	9.757	9.813	9.701	9.813	239,828	9.7735	0.38%
2024-11-19	0	10.40	10.40	10.44	10.38	10.46	305,802	3,188,338	10.426	9.757	9.757	9.795	9.738	9.813	325,955	9.7815	-0.57%
2024-11-18	0	10.46	10.40	10.46	10.40	10.60	1,402,926	14,733,640	10.502	9.813	9.757	9.813	9.757	9.945	1,495,383	9.8528	0.19%
2024-11-15	0	10.44	10.44	10.48	10.24	10.52	1,060,841	11,075,995	10.441	9.795	9.795	9.832	9.607	9.870	1,130,754	9.7952	1.95%
2024-11-14	0	10.24	10.24	10.26	10.20	10.46	770,368	7,944,649	10.313	9.607	9.607	9.626	9.569	9.813	821,138	9.6752	-2.10%
2024-11-13	0	10.46	10.44	10.48	10.36	10.52	748,790	7,837,845	10.467	9.813	9.795	9.832	9.719	9.870	798,137	9.8202	-0.76%
2024-11-12	0	10.54	10.52	10.54	10.36	10.62	1,147,500	12,049,175	10.500	9.888	9.870	9.888	9.719	9.963	1,223,124	9.8512	0.38%
2024-11-11	0	10.50	10.48	10.50	10.36	10.50	676,280	7,043,958	10.416	9.851	9.832	9.851	9.719	9.851	720,849	9.7718	0.00%
2024-11-08	0	10.50	10.46	10.50	10.42	10.56	208,194	2,181,089	10.476	9.851	9.813	9.851	9.776	9.907	221,915	9.8285	-0.19%
2024-11-07	0	10.52	10.50	10.60	10.38	10.62	769,143	8,096,219	10.526	9.870	9.851	9.945	9.738	9.963	819,832	9.8755	0.96%
2024-11-06	0	10.42	10.36	10.42	10.20	10.54	1,771,158	18,311,072	10.338	9.776	9.719	9.776	9.569	9.888	1,887,883	9.6993	-0.38%
2024-11-05	0	10.46	10.44	10.46	10.38	10.50	983,806	10,294,730	10.464	9.813	9.795	9.813	9.738	9.851	1,048,642	9.8172	0.58%
2024-11-04	0	10.40	10.38	10.42	10.36	10.50	347,500	3,614,150	10.400	9.757	9.738	9.776	9.719	9.851	370,401	9.7574	-1.33%
2024-11-01	0	10.54	10.44	10.54	10.42	10.58	373,400	3,916,062	10.488	9.888	9.795	9.888	9.776	9.926	398,008	9.8391	0.57%
2024-10-31	0	10.48	10.40	10.48	10.34	10.50	855,800	8,896,642	10.396	9.832	9.757	9.832	9.701	9.851	912,200	9.7530	0.00%
2024-10-30	0	10.48	10.48	10.50	10.36	10.58	2,600,000	27,259,000	10.484	9.832	9.832	9.851	9.719	9.926	2,771,348	9.8360	0.38%
2024-10-29	0	10.44	10.40	10.44	10.42	10.68	1,365,092	14,313,561	10.485	9.795	9.757	9.795	9.776	10.02	1,455,056	9.8371	0.00%
2024-10-28	0	10.44	10.42	10.44	10.26	10.44	1,067,500	11,073,200	10.373	9.795	9.776	9.795	9.626	9.795	1,137,851	9.7317	1.56%
2024-10-25	0	10.28	10.24	10.30	10.18	10.32	982,500	10,075,750	10.255	9.644	9.607	9.663	9.551	9.682	1,047,250	9.6212	1.18%
2024-10-24	0	10.16	10.16	10.24	10.14	10.26	742,500	7,561,275	10.184	9.532	9.532	9.607	9.513	9.626	791,433	9.5539	-1.17%
2024-10-23	0	10.28	10.24	10.28	10.20	10.32	1,423,354	14,603,979	10.260	9.644	9.607	9.644	9.569	9.682	1,517,157	9.6259	0.78%
2024-10-22	0	10.20	10.20	10.28	10.20	10.40	1,225,000	12,581,250	10.270	9.569	9.569	9.644	9.569	9.757	1,305,731	9.6354	-1.54%
2024-10-21	0	10.36	10.26	10.38	10.26	10.36	1,497,500	15,445,900	10.314	9.719	9.626	9.738	9.626	9.719	1,596,190	9.6767	-0.38%
2024-10-18	0	10.40	10.40	10.42	10.14	10.42	1,052,500	10,844,300	10.303	9.757	9.757	9.776	9.513	9.776	1,121,863	9.6663	1.96%
2024-10-17	0	10.20	10.14	10.20	10.14	10.36	645,000	6,581,250	10.203	9.569	9.513	9.569	9.513	9.719	687,507	9.5726	0.39%
2024-10-16	0	10.16	10.16	10.22	10.06	10.26	628,500	6,384,260	10.158	9.532	9.532	9.588	9.438	9.626	669,920	9.5299	0.20%
2024-10-15	0	10.14	10.14	10.16	10.10	10.40	1,370,000	14,022,100	10.235	9.513	9.513	9.532	9.476	9.757	1,460,287	9.6023	-2.50%
2024-10-14	0	10.40	10.30	10.40	10.12	10.40	1,601,379	16,448,250	10.271	9.757	9.663	9.757	9.494	9.757	1,706,915	9.6362	0.97%
2024-10-10	0	10.30	10.30	10.36	10.14	10.40	2,004,222	20,654,364	10.305	9.663	9.663	9.719	9.513	9.757	2,136,306	9.6683	1.18%
2024-10-09	0	10.18	10.18	10.20	9.960	10.40	3,022,500	30,686,075	10.153	9.551	9.551	9.569	9.344	9.757	3,221,692	9.5248	-2.68%
2024-10-08	0	10.46	10.42	10.46	10.38	11.22	3,735,154	40,290,626	10.787	9.813	9.776	9.813	9.738	10.53	3,981,312	10.120	-5.60%
2024-10-07	0	11.08	11.06	11.08	11.02	11.28	1,811,257	20,153,641	11.127	10.39	10.38	10.39	10.34	10.58	1,930,624	10.439	0.18%
2024-10-04	0	11.06	11.06	11.08	10.70	11.08	1,732,172	18,993,599	10.965	10.38	10.38	10.39	10.04	10.39	1,846,327	10.287	2.98%
2024-10-03	0	10.74	10.74	10.76	10.38	10.84	1,767,867	18,944,580	10.716	10.08	10.08	10.09	9.738	10.17	1,884,375	10.054	0.19%
2024-10-02	0	10.72	10.68	10.74	10.50	10.76	1,597,960	17,047,666	10.668	10.06	10.02	10.08	9.851	10.09	1,703,270	10.009	1.90%
2024-09-30	0	10.52	10.52	10.54	10.26	10.58	2,527,173	26,490,832	10.482	9.870	9.870	9.888	9.626	9.926	2,693,721	9.8343	2.53%
2024-09-27	0	10.26	10.26	10.32	10.16	10.40	1,574,585	16,205,916	10.292	9.626	9.626	9.682	9.532	9.757	1,678,355	9.6558	0.20%
2024-09-26	0	10.24	10.22	10.24	10.08	10.30	975,000	9,954,400	10.210	9.607	9.588	9.607	9.457	9.663	1,039,255	9.5784	0.20%
2024-09-25	0	10.22	10.16	10.22	10.12	10.46	739,244	7,600,803	10.282	9.588	9.532	9.588	9.494	9.813	787,962	9.6461	0.79%
2024-09-24	0	10.14	10.08	10.16	9.950	10.18	888,000	8,965,620	10.096	9.513	9.457	9.532	9.335	9.551	946,522	9.4722	1.91%
2024-09-23	0	9.950	9.950	9.990	9.870	10.08	1,246,559	12,404,152	9.9507	9.335	9.335	9.372	9.260	9.457	1,328,711	9.3355	0.51%
2024-09-20	0	9.900	9.900	9.920	9.750	9.970	1,692,609	16,769,709	9.9076	9.288	9.288	9.307	9.147	9.354	1,804,157	9.2950	1.12%
2024-09-19	0	9.790	9.760	9.790	9.750	9.910	1,042,801	10,258,912	9.8378	9.185	9.157	9.185	9.147	9.297	1,111,525	9.2296	0.41%
2024-09-17	0	9.750	9.730	9.760	9.700	9.770	232,501	2,267,384	9.7521	9.147	9.128	9.157	9.100	9.166	247,824	9.1492	0.31%
2024-09-16	0	9.720	9.670	9.750	9.700	9.770	140,001	1,364,534	9.7466	9.119	9.072	9.147	9.100	9.166	149,227	9.1440	-0.31%
2024-09-13	0	9.750	9.700	9.750	9.500	9.750	615,203	5,960,656	9.6889	9.147	9.100	9.147	8.913	9.147	655,747	9.0899	2.31%
2024-09-12	0	9.530	9.500	9.540	9.460	9.570	692,500	6,582,075	9.5048	8.941	8.913	8.950	8.875	8.978	738,138	8.9171	-0.21%
2024-09-11	0	9.550	9.500	9.550	9.420	9.600	905,001	8,618,184	9.5228	8.960	8.913	8.960	8.838	9.006	964,643	8.9341	0.21%
2024-09-10	0	9.780	9.730	9.780	9.610	10.00	1,635,415	15,958,288	9.7579	8.941	8.895	8.941	8.785	9.142	1,788,923	8.9206	-1.21%
2024-09-09	0	9.900	9.900	9.910	9.830	10.00	1,160,001	11,458,434	9.8780	9.050	9.050	9.060	8.986	9.142	1,268,884	9.0303	-0.30%
2024-09-05	0	9.930	9.930	10.00	9.880	10.04	437,631	4,360,544	9.9640	9.078	9.078	9.142	9.032	9.178	478,709	9.1090	0.00%
2024-09-04	0	9.930	9.930	9.980	9.880	10.08	1,075,099	10,684,185	9.9379	9.078	9.078	9.124	9.032	9.215	1,176,013	9.0851	-1.29%
2024-09-03	0	10.06	10.06	10.10	10.04	10.18	398,276	4,026,299	10.109	9.197	9.197	9.233	9.178	9.306	435,660	9.2418	-0.59%
2024-09-02	0	10.12	10.12	10.18	10.10	10.20	705,000	7,148,750	10.140	9.252	9.252	9.306	9.233	9.325	771,175	9.2699	-1.17%
2024-08-30	0	10.24	10.24	10.28	10.16	10.40	802,501	8,264,906	10.299	9.361	9.361	9.398	9.288	9.508	877,828	9.4152	0.20%
2024-08-29	0	10.22	10.20	10.28	10.14	10.28	428,975	4,379,203	10.209	9.343	9.325	9.398	9.270	9.398	469,241	9.3325	-0.20%
2024-08-28	0	10.24	10.14	10.24	10.02	10.26	680,950	6,918,438	10.160	9.361	9.270	9.361	9.160	9.380	744,867	9.2881	0.39%
2024-08-27	0	10.20	10.16	10.22	10.10	10.22	361,001	3,673,110	10.175	9.325	9.288	9.343	9.233	9.343	394,886	9.3017	-0.20%
2024-08-26	0	10.22	10.16	10.24	9.950	10.26	735,000	7,469,425	10.162	9.343	9.288	9.361	9.096	9.380	803,991	9.2904	2.71%
2024-08-23	0	9.950	9.950	10.00	9.900	10.08	1,072,501	10,705,410	9.9817	9.096	9.096	9.142	9.050	9.215	1,173,171	9.1252	0.00%
2024-08-22	0	9.950	9.950	9.980	9.900	9.990	560,000	5,559,900	9.9284	9.096	9.096	9.124	9.050	9.133	612,564	9.0764	-0.50%
2024-08-21	0	10.00	9.990	10.06	9.840	10.08	1,484,563	14,810,858	9.9766	9.142	9.133	9.197	8.996	9.215	1,623,911	9.1205	0.60%
2024-08-20	0	9.940	9.940	9.950	9.930	10.14	865,000	8,626,200	9.9725	9.087	9.087	9.096	9.078	9.270	946,193	9.1167	-1.19%
2024-08-19	0	10.06	10.04	10.06	10.02	10.26	545,001	5,494,710	10.082	9.197	9.178	9.197	9.160	9.380	596,157	9.2169	1.51%
2024-08-16	0	9.910	9.900	9.990	9.840	9.990	977,500	9,687,325	9.9103	9.060	9.050	9.133	8.996	9.133	1,069,253	9.0599	0.71%
2024-08-15	0	9.840	9.830	9.900	9.820	10.04	1,665,000	16,480,725	9.8983	8.996	8.986	9.050	8.977	9.178	1,821,285	9.0490	-1.99%
2024-08-14	0	10.04	10.02	10.06	9.950	10.08	1,220,000	12,195,565	9.9964	9.178	9.160	9.197	9.096	9.215	1,334,515	9.1386	0.60%
2024-08-13	0	9.980	9.970	10.00	9.930	10.18	1,995,000	19,915,250	9.9826	9.124	9.114	9.142	9.078	9.306	2,182,260	9.1260	-1.96%
2024-08-12	0	10.18	10.12	10.18	10.10	10.50	828,070	8,437,229	10.189	9.306	9.252	9.306	9.233	9.599	905,797	9.3147	-2.30%
2024-08-09	0	10.42	10.36	10.42	10.34	10.50	1,238,321	12,902,040	10.419	9.526	9.471	9.526	9.453	9.599	1,354,556	9.5249	0.97%
2024-08-08	0	10.32	10.32	10.38	10.16	10.46	1,275,473	13,162,709	10.320	9.434	9.434	9.489	9.288	9.562	1,395,195	9.4343	-0.77%
2024-08-07	0	10.40	10.34	10.40	10.10	10.44	1,922,657	19,923,782	10.363	9.508	9.453	9.508	9.233	9.544	2,103,127	9.4734	3.59%
2024-08-06	0	10.04	10.04	10.10	9.840	10.18	1,295,316	12,924,956	9.9782	9.178	9.178	9.233	8.996	9.306	1,416,901	9.1220	1.93%
2024-08-05	0	9.850	9.850	9.880	9.780	9.990	1,489,011	14,687,665	9.8640	9.005	9.005	9.032	8.941	9.133	1,628,777	9.0176	-0.71%
2024-08-02	0	9.920	9.920	9.950	9.880	10.02	1,752,500	17,410,687	9.9348	9.069	9.069	9.096	9.032	9.160	1,916,998	9.0823	-1.78%
2024-08-01	0	10.10	10.10	10.14	10.08	10.22	800,091	8,108,717	10.135	9.233	9.233	9.270	9.215	9.343	875,191	9.2651	-0.39%
2024-07-31	0	10.14	10.14	10.22	10.04	10.26	1,480,001	15,007,210	10.140	9.270	9.270	9.343	9.178	9.380	1,618,921	9.2699	-0.98%
2024-07-30	0	10.24	10.22	10.24	10.24	10.42	427,501	4,403,460	10.300	9.361	9.343	9.361	9.361	9.526	467,628	9.4166	-1.35%
2024-07-29	0	10.38	10.36	10.40	10.36	10.54	667,501	6,948,410	10.410	9.489	9.471	9.508	9.471	9.636	730,156	9.5163	-0.19%
2024-07-26	0	10.40	10.32	10.40	10.28	10.50	1,398,741	14,494,858	10.363	9.508	9.434	9.508	9.398	9.599	1,530,033	9.4736	-0.19%
2024-07-25	0	10.42	10.42	10.50	10.40	10.62	557,501	5,859,110	10.510	9.526	9.526	9.599	9.508	9.709	609,831	9.6078	-1.88%
2024-07-24	0	10.62	10.62	10.64	10.60	10.76	1,162,593	12,424,243	10.687	9.709	9.709	9.727	9.690	9.837	1,271,720	9.7696	-0.56%
2024-07-23	0	10.68	10.60	10.68	10.52	10.70	537,592	5,715,682	10.632	9.764	9.690	9.764	9.617	9.782	588,053	9.7197	1.52%
2024-07-22	0	10.52	10.52	10.60	10.46	10.68	547,683	5,769,984	10.535	9.617	9.617	9.690	9.562	9.764	599,091	9.6312	0.19%
2024-07-19	0	10.50	10.48	10.50	10.48	10.70	719,151	7,588,115	10.551	9.599	9.581	9.599	9.581	9.782	786,654	9.6461	-1.87%
2024-07-18	0	10.70	10.68	10.70	10.66	10.80	532,500	5,710,100	10.723	9.782	9.764	9.782	9.745	9.873	582,483	9.8030	0.00%
2024-07-17	0	10.70	10.68	10.70	10.66	10.88	972,500	10,465,200	10.761	9.782	9.764	9.782	9.745	9.946	1,063,783	9.8377	-0.37%
2024-07-16	0	10.74	10.74	10.76	10.74	10.88	425,364	4,585,008	10.779	9.818	9.818	9.837	9.818	9.946	465,291	9.8541	-1.10%
2024-07-15	0	10.86	10.82	10.86	10.78	10.92	1,117,500	12,117,250	10.843	9.928	9.892	9.928	9.855	9.983	1,222,394	9.9127	-0.18%
2024-07-12	0	10.88	10.86	10.88	10.76	10.94	1,170,000	12,714,995	10.868	9.946	9.928	9.946	9.837	10.00	1,279,822	9.9350	2.64%
2024-07-11	0	10.60	10.60	10.70	10.56	10.76	1,297,500	13,849,975	10.674	9.690	9.690	9.782	9.654	9.837	1,419,290	9.7584	-0.38%
2024-07-10	0	10.64	10.62	10.64	10.58	10.98	1,377,136	14,798,941	10.746	9.727	9.709	9.727	9.672	10.04	1,506,401	9.8240	-3.10%
2024-07-09	0	10.98	10.88	10.98	10.78	11.06	1,014,597	11,042,592	10.884	10.04	9.946	10.04	9.855	10.11	1,109,832	9.9498	0.73%
2024-07-08	0	10.90	10.88	10.90	10.84	11.10	1,400,513	15,294,372	10.921	9.965	9.946	9.965	9.910	10.15	1,531,972	9.9835	0.18%
2024-07-05	0	10.88	10.86	10.94	10.80	11.00	1,812,392	19,842,915	10.948	9.946	9.928	10.00	9.873	10.06	1,982,512	10.009	0.00%
2024-07-04	0	10.88	10.88	10.94	10.70	10.98	2,915,590	31,797,529	10.906	9.946	9.946	10.00	9.782	10.04	3,189,261	9.9702	2.06%
2024-07-03	0	10.66	10.62	10.68	10.34	10.68	1,558,239	16,509,033	10.595	9.745	9.709	9.764	9.453	9.764	1,704,503	9.6855	3.09%
2024-07-02	0	10.34	10.34	10.40	10.32	10.64	2,198,500	22,956,985	10.442	9.453	9.453	9.508	9.434	9.727	2,404,862	9.5461	-1.34%
2024-06-28	0	10.48	10.44	10.48	10.32	10.54	1,055,902	11,037,099	10.453	9.581	9.544	9.581	9.434	9.636	1,155,014	9.5558	0.96%
2024-06-27	0	10.38	10.36	10.40	10.36	10.62	338,500	3,527,120	10.420	9.489	9.471	9.508	9.471	9.709	370,273	9.5257	-1.52%
2024-06-26	0	10.54	10.50	10.54	10.50	10.70	968,327	10,252,090	10.587	9.636	9.599	9.636	9.599	9.782	1,059,219	9.6789	-0.38%
2024-06-25	0	10.58	10.58	10.62	10.46	10.70	871,148	9,213,235	10.576	9.672	9.672	9.709	9.562	9.782	952,918	9.6684	1.34%
2024-06-24	0	10.44	10.42	10.48	10.20	10.50	2,100,859	21,970,393	10.458	9.544	9.526	9.581	9.325	9.599	2,298,056	9.5604	-0.95%
2024-06-21	0	10.54	10.54	10.56	10.28	10.54	1,928,692	20,200,980	10.474	9.636	9.636	9.654	9.398	9.636	2,109,728	9.5752	2.33%
2024-06-20	0	10.30	10.30	10.42	10.26	10.42	615,460	6,359,615	10.333	9.416	9.416	9.526	9.380	9.526	673,230	9.4464	-0.39%
2024-06-19	0	10.34	10.34	10.42	10.34	10.48	265,845	2,761,040	10.386	9.453	9.453	9.526	9.453	9.581	290,798	9.4947	0.19%
2024-06-18	0	10.32	10.32	10.36	10.32	10.52	628,308	6,528,701	10.391	9.434	9.434	9.471	9.434	9.617	687,284	9.4993	-0.58%
2024-06-17	0	10.38	10.34	10.38	10.28	10.48	1,785,432	18,482,882	10.352	9.489	9.453	9.489	9.398	9.581	1,953,021	9.4637	-0.57%
2024-06-14	0	10.44	10.44	10.46	10.44	10.70	1,577,000	16,680,400	10.577	9.544	9.544	9.562	9.544	9.782	1,725,025	9.6697	-1.69%
2024-06-13	0	10.62	10.62	10.66	10.06	10.66	3,022,118	31,761,175	10.510	9.709	9.709	9.745	9.197	9.745	3,305,788	9.6077	5.78%
2024-06-12	0	10.04	10.04	10.12	9.980	10.14	622,500	6,265,950	10.066	9.178	9.178	9.252	9.124	9.270	680,931	9.2020	0.20%
2024-06-11	0	10.02	10.02	10.10	10.02	10.32	1,098,741	11,117,684	10.119	9.160	9.160	9.233	9.160	9.434	1,201,874	9.2503	-3.09%
2024-06-07	0	10.34	10.34	10.44	10.34	10.46	342,721	3,554,948	10.373	9.453	9.453	9.544	9.453	9.562	374,890	9.4826	-0.96%
2024-06-06	0	10.44	10.44	10.50	10.44	10.68	615,227	6,485,328	10.541	9.544	9.544	9.599	9.544	9.764	672,975	9.6368	-0.38%
2024-06-05	0	10.48	10.48	10.50	10.42	10.68	922,593	9,732,276	10.549	9.581	9.581	9.599	9.526	9.764	1,009,192	9.6436	0.19%
2024-06-04	0	10.46	10.46	10.50	10.46	10.62	1,223,815	12,884,061	10.528	9.562	9.562	9.599	9.562	9.709	1,338,688	9.6244	-0.19%
2024-06-03	0	10.48	10.48	10.50	10.42	10.58	420,250	4,413,795	10.503	9.581	9.581	9.599	9.526	9.672	459,697	9.6015	0.38%
2024-05-31	0	10.44	10.44	10.46	10.28	10.48	1,100,527	11,474,388	10.426	9.544	9.544	9.562	9.398	9.581	1,203,828	9.5316	1.56%
2024-05-30	0	10.28	10.28	10.30	10.26	10.62	900,000	9,348,150	10.387	9.398	9.398	9.416	9.380	9.709	984,478	9.4955	-2.10%
2024-05-29	0	10.50	10.50	10.58	10.50	10.68	885,000	9,352,425	10.568	9.599	9.599	9.672	9.599	9.764	968,070	9.6609	-0.57%
2024-05-28	0	10.56	10.56	10.64	10.56	10.76	630,000	6,710,450	10.652	9.654	9.654	9.727	9.654	9.837	689,135	9.7375	-0.75%
2024-05-27	0	10.64	10.64	10.72	10.60	10.80	357,500	3,821,500	10.690	9.727	9.727	9.800	9.690	9.873	391,057	9.7722	-0.19%
2024-05-24	0	10.66	10.66	10.68	10.56	10.92	1,503,780	16,077,981	10.692	9.745	9.745	9.764	9.654	9.983	1,644,932	9.7743	-1.11%
2024-05-23	0	10.78	10.78	10.84	10.76	10.98	1,258,089	13,602,976	10.812	9.855	9.855	9.910	9.837	10.04	1,376,179	9.8846	-1.46%
2024-05-22	0	10.94	10.90	10.96	10.64	11.10	2,784,183	30,244,247	10.863	10.00	9.965	10.02	9.727	10.15	3,045,520	9.9307	2.82%
2024-05-21	0	10.64	10.64	10.70	10.60	10.84	1,199,103	12,833,503	10.703	9.727	9.727	9.782	9.690	9.910	1,311,657	9.7842	-1.66%
2024-05-20	0	10.82	10.82	10.88	10.62	10.92	1,445,000	15,660,900	10.838	9.892	9.892	9.946	9.709	9.983	1,580,635	9.9080	0.74%
2024-05-17	0	10.74	10.68	10.74	10.56	10.76	917,500	9,788,200	10.668	9.818	9.764	9.818	9.654	9.837	1,003,621	9.7529	0.00%
2024-05-16	0	10.74	10.68	10.74	10.58	10.82	1,052,500	11,295,900	10.732	9.818	9.764	9.818	9.672	9.892	1,151,293	9.8115	0.94%
2024-05-14	0	10.64	10.64	10.70	10.58	10.94	692,684	7,413,461	10.703	9.727	9.727	9.782	9.672	10.00	757,703	9.7841	-2.03%
2024-05-13	0	10.86	10.76	10.86	10.72	10.96	1,854,004	20,019,200	10.798	9.928	9.837	9.928	9.800	10.02	2,028,030	9.8713	0.74%
2024-05-10	0	10.78	10.72	10.78	10.50	10.80	2,193,460	23,474,785	10.702	9.855	9.800	9.855	9.599	9.873	2,399,349	9.7838	2.67%
2024-05-09	0	10.50	10.38	10.50	10.32	10.54	1,402,500	14,636,750	10.436	9.599	9.489	9.599	9.434	9.636	1,534,145	9.5407	1.16%
2024-05-08	0	10.38	10.38	10.46	10.38	10.64	1,855,666	19,476,592	10.496	9.489	9.489	9.562	9.489	9.727	2,029,848	9.5951	-3.17%
2024-05-07	0	10.72	10.64	10.74	10.60	11.00	4,263,500	45,879,880	10.761	9.800	9.727	9.818	9.690	10.06	4,663,692	9.8377	-2.19%
2024-05-06	0	10.96	10.92	10.96	10.72	11.00	1,992,590	21,816,779	10.949	10.02	9.983	10.02	9.800	10.06	2,179,624	10.009	0.74%
2024-05-03	0	10.88	10.84	10.88	10.58	10.88	1,037,044	11,159,619	10.761	9.946	9.910	9.946	9.672	9.946	1,134,386	9.8376	2.26%
2024-05-02	0	10.64	10.60	10.64	10.48	10.66	1,069,500	11,320,740	10.585	9.727	9.690	9.727	9.581	9.745	1,169,888	9.6768	-0.19%
2024-04-30	0	10.66	10.64	10.68	10.50	10.76	1,435,000	15,321,750	10.677	9.745	9.727	9.764	9.599	9.837	1,569,696	9.7610	1.33%
2024-04-29	0	10.52	10.46	10.52	10.36	10.64	875,000	9,198,500	10.513	9.617	9.562	9.617	9.471	9.727	957,132	9.6105	1.94%
2024-04-26	0	10.32	10.32	10.38	10.08	10.44	1,614,960	16,608,018	10.284	9.434	9.434	9.489	9.215	9.544	1,766,548	9.4014	0.78%
2024-04-25	0	10.24	10.22	10.26	10.10	10.28	880,000	8,973,550	10.197	9.361	9.343	9.380	9.233	9.398	962,601	9.3222	1.39%
2024-04-24	0	10.10	10.06	10.10	9.890	10.16	1,105,050	11,094,299	10.040	9.233	9.197	9.233	9.041	9.288	1,208,775	9.1781	2.54%
2024-04-23	0	9.850	9.850	9.880	9.850	9.930	317,519	3,139,488	9.8876	9.005	9.005	9.032	9.005	9.078	347,323	9.0391	0.61%
2024-04-22	0	9.790	9.790	9.860	9.790	9.930	725,000	7,150,140	9.8623	8.950	8.950	9.014	8.950	9.078	793,052	9.0160	0.93%
2024-04-19	0	9.700	9.700	9.730	9.700	9.810	667,500	6,508,500	9.7506	8.868	8.868	8.895	8.868	8.968	730,155	8.9139	-0.82%
2024-04-18	0	9.780	9.780	9.860	9.710	9.870	880,000	8,658,612	9.8393	8.941	8.941	9.014	8.877	9.023	962,601	8.9950	-0.10%
2024-04-17	0	9.790	9.770	9.820	9.750	9.870	580,000	5,684,550	9.8009	8.950	8.932	8.977	8.913	9.023	634,442	8.9599	-0.31%
2024-04-16	0	9.820	9.760	9.830	9.730	9.840	1,000,400	9,789,890	9.7860	8.977	8.922	8.986	8.895	8.996	1,094,302	8.9462	0.31%
2024-04-15	0	9.790	9.780	9.800	9.600	9.850	1,047,202	10,195,151	9.7356	8.950	8.941	8.959	8.776	9.005	1,145,497	8.9002	1.24%
2024-04-12	0	9.670	9.670	9.700	9.670	9.760	1,819,664	17,668,495	9.7098	8.840	8.840	8.868	8.840	8.922	1,990,466	8.8766	-0.92%
2024-04-11	0	9.760	9.760	9.770	9.710	9.900	1,437,500	14,057,750	9.7793	8.922	8.922	8.932	8.877	9.050	1,572,431	8.9401	-1.81%
2024-04-10	0	9.940	9.940	9.950	9.800	10.08	1,220,000	12,169,325	9.9749	9.087	9.087	9.096	8.959	9.215	1,334,515	9.1189	-0.00%
2024-04-09	0	10.34	10.28	10.34	10.14	10.34	1,167,658	11,980,949	10.261	9.087	9.034	9.087	8.911	9.087	1,328,659	9.0173	1.97%
2024-04-08	0	10.14	10.14	10.18	10.08	10.32	1,305,000	13,296,050	10.189	8.911	8.911	8.946	8.859	9.069	1,484,938	8.9539	-0.39%
2024-04-05	0	10.18	10.18	10.20	10.02	10.26	572,596	5,797,873	10.126	8.946	8.946	8.964	8.806	9.017	651,548	8.8986	0.59%
2024-04-03	0	10.12	10.10	10.12	10.02	10.36	1,094,990	11,100,376	10.137	8.894	8.876	8.894	8.806	9.105	1,245,971	8.9090	-0.78%
2024-04-02	0	10.20	10.20	10.26	10.18	10.60	1,941,134	20,039,434	10.324	8.964	8.964	9.017	8.946	9.316	2,208,784	9.0726	0.00%
2024-03-28	0	10.20	10.20	10.24	10.10	10.30	801,000	8,202,877	10.241	8.964	8.964	8.999	8.876	9.052	911,445	8.9999	0.20%
2024-03-27	0	10.18	10.18	10.26	10.10	10.34	760,028	7,797,733	10.260	8.946	8.946	9.017	8.876	9.087	864,823	9.0166	0.59%
2024-03-26	0	10.12	10.12	10.18	10.08	10.36	628,100	6,413,320	10.211	8.894	8.894	8.946	8.859	9.105	714,705	8.9734	-0.78%
2024-03-25	0	10.20	10.20	10.24	10.06	10.32	715,000	7,303,500	10.215	8.964	8.964	8.999	8.841	9.069	813,587	8.9769	2.00%
2024-03-22	0	10.00	10.00	10.08	9.970	10.24	1,150,007	11,534,646	10.030	8.788	8.788	8.859	8.762	8.999	1,308,574	8.8147	-1.96%
2024-03-21	0	10.20	10.20	10.28	10.14	10.36	1,439,278	14,737,382	10.239	8.964	8.964	9.034	8.911	9.105	1,637,731	8.9987	1.39%
2024-03-20	0	10.06	10.06	10.16	10.02	10.20	681,000	6,875,810	10.097	8.841	8.841	8.929	8.806	8.964	774,899	8.8732	-0.98%
2024-03-19	0	10.16	10.16	10.20	10.04	10.40	1,155,910	11,823,172	10.228	8.929	8.929	8.964	8.823	9.140	1,315,291	8.9890	-0.20%
2024-03-18	0	10.18	10.16	10.18	10.08	10.30	1,439,917	14,716,547	10.220	8.946	8.929	8.946	8.859	9.052	1,638,458	8.9820	-1.93%
2024-03-15	0	10.38	10.38	10.40	10.32	10.62	3,455,368	36,035,645	10.429	9.122	9.122	9.140	9.069	9.333	3,931,806	9.1652	-1.14%
2024-03-14	0	10.50	10.48	10.50	10.40	10.60	1,554,116	16,331,072	10.508	9.228	9.210	9.228	9.140	9.316	1,768,403	9.2349	0.38%
2024-03-13	0	10.46	10.36	10.48	10.00	10.48	1,692,688	17,510,072	10.345	9.193	9.105	9.210	8.788	9.210	1,926,082	9.0910	3.56%
2024-03-12	0	10.10	10.06	10.10	9.950	10.10	762,500	7,641,625	10.022	8.876	8.841	8.876	8.744	8.876	867,636	8.8074	1.71%
2024-03-11	0	9.930	9.930	9.990	9.930	10.08	609,498	6,086,077	9.9854	8.727	8.727	8.779	8.727	8.859	693,538	8.7754	-0.30%
2024-03-08	0	9.960	9.940	9.970	9.660	9.980	1,340,000	13,270,462	9.9033	8.753	8.736	8.762	8.489	8.771	1,524,764	8.7033	1.12%
2024-03-07	0	9.850	9.800	9.850	9.730	9.880	1,250,421	12,274,250	9.8161	8.656	8.612	8.656	8.551	8.683	1,422,833	8.6266	0.92%
2024-03-06	0	9.760	9.720	9.770	9.550	9.860	1,367,500	13,264,050	9.6995	8.577	8.542	8.586	8.393	8.665	1,556,056	8.5241	0.72%
2024-03-05	0	9.690	9.680	9.690	9.610	9.810	1,468,085	14,189,531	9.6653	8.516	8.507	8.516	8.446	8.621	1,670,510	8.4941	-1.02%
2024-03-04	0	9.790	9.790	9.800	9.740	10.00	967,500	9,510,025	9.8295	8.604	8.604	8.612	8.560	8.788	1,100,902	8.6384	-1.90%
2024-03-01	0	9.980	9.980	9.990	9.900	10.30	2,179,910	21,992,007	10.088	8.771	8.771	8.779	8.700	9.052	2,480,484	8.8660	-2.16%
2024-02-29	0	10.20	10.20	10.22	10.08	10.36	2,467,500	25,306,550	10.256	8.964	8.964	8.982	8.859	9.105	2,807,727	9.0132	1.39%
2024-02-28	0	10.06	10.04	10.10	9.700	10.12	2,654,106	26,369,471	9.9353	8.841	8.823	8.876	8.525	8.894	3,020,063	8.7314	2.76%
2024-02-27	0	9.790	9.790	9.830	9.750	9.880	1,662,500	16,292,013	9.7997	8.604	8.604	8.639	8.569	8.683	1,891,731	8.6122	0.00%
2024-02-26	0	9.790	9.740	9.800	9.700	9.810	1,063,176	10,374,782	9.7583	8.604	8.560	8.612	8.525	8.621	1,209,770	8.5758	1.03%
2024-02-23	0	9.690	9.690	9.720	9.610	9.750	1,252,906	12,146,391	9.6946	8.516	8.516	8.542	8.446	8.569	1,425,661	8.5198	-0.62%
2024-02-22	0	9.750	9.710	9.750	9.580	9.750	557,043	5,400,265	9.6945	8.569	8.533	8.569	8.419	8.569	633,850	8.5198	1.46%
2024-02-21	0	9.610	9.600	9.660	9.540	9.760	784,537	7,567,073	9.6453	8.446	8.437	8.489	8.384	8.577	892,712	8.4765	0.52%
2024-02-20	0	9.560	9.540	9.580	9.400	9.600	1,558,970	14,829,166	9.5122	8.402	8.384	8.419	8.261	8.437	1,773,926	8.3595	0.74%
2024-02-19	0	9.490	9.490	9.500	9.420	9.630	869,461	8,276,651	9.5193	8.340	8.340	8.349	8.279	8.463	989,345	8.3658	-1.04%
2024-02-16	0	9.590	9.570	9.590	9.320	9.630	1,107,500	10,520,200	9.4991	8.428	8.410	8.428	8.191	8.463	1,260,206	8.3480	3.45%
2024-02-15	0	9.270	9.270	9.330	9.240	9.390	370,000	3,440,350	9.2982	8.147	8.147	8.199	8.120	8.252	421,017	8.1715	-1.28%
2024-02-14	0	9.390	9.300	9.390	9.280	9.590	595,098	5,553,945	9.3328	8.252	8.173	8.252	8.155	8.428	677,152	8.2019	-0.74%
2024-02-09	0	9.460	9.350	9.460	9.250	9.460	105,000	981,700	9.3495	8.314	8.217	8.314	8.129	8.314	119,478	8.2166	-0.21%
2024-02-08	0	9.480	9.470	9.490	9.400	9.540	535,000	5,068,600	9.4740	8.331	8.322	8.340	8.261	8.384	608,768	8.3260	0.64%
2024-02-07	0	9.420	9.360	9.420	9.300	9.440	887,196	8,319,283	9.3771	8.279	8.226	8.279	8.173	8.296	1,009,526	8.2408	1.40%
2024-02-06	0	9.290	9.280	9.290	9.170	9.340	691,854	6,403,429	9.2555	8.164	8.155	8.164	8.059	8.208	787,249	8.1339	0.98%
2024-02-05	0	9.200	9.150	9.200	9.120	9.210	403,124	3,697,697	9.1726	8.085	8.041	8.085	8.015	8.094	458,708	8.0611	0.22%
2024-02-02	0	9.180	9.180	9.200	9.170	9.450	665,283	6,174,486	9.2810	8.068	8.068	8.085	8.059	8.305	757,015	8.1564	-0.54%
2024-02-01	0	9.230	9.220	9.250	9.140	9.380	830,000	7,652,525	9.2199	8.112	8.103	8.129	8.032	8.243	944,443	8.1027	0.22%
2024-01-31	0	9.210	9.210	9.220	9.120	9.240	684,446	6,277,156	9.1711	8.094	8.094	8.103	8.015	8.120	778,820	8.0598	0.33%
2024-01-30	0	9.180	9.180	9.220	9.180	9.540	1,135,000	10,540,475	9.2868	8.068	8.068	8.103	8.068	8.384	1,291,498	8.1614	-3.57%
2024-01-29	0	9.520	9.520	9.540	9.500	9.600	500,616	4,765,401	9.5191	8.366	8.366	8.384	8.349	8.437	569,643	8.3656	-0.94%
2024-01-26	0	9.610	9.530	9.610	9.390	9.700	1,347,500	12,899,350	9.5728	8.446	8.375	8.446	8.252	8.525	1,533,298	8.4128	2.02%
2024-01-25	0	9.420	9.400	9.450	9.350	9.500	655,864	6,197,470	9.4493	8.279	8.261	8.305	8.217	8.349	746,297	8.3043	0.75%
2024-01-24	0	9.350	9.330	9.350	9.150	9.440	802,500	7,479,400	9.3201	8.217	8.199	8.217	8.041	8.296	913,151	8.1908	2.19%
2024-01-23	0	9.150	9.140	9.150	9.110	9.300	571,565	5,248,009	9.1818	8.041	8.032	8.041	8.006	8.173	650,374	8.0692	0.00%
2024-01-22	0	9.150	9.150	9.200	9.050	9.310	1,070,614	9,806,792	9.1600	8.041	8.041	8.085	7.953	8.182	1,218,234	8.0500	-2.97%
2024-01-19	0	9.430	9.420	9.430	9.370	9.550	947,500	8,982,200	9.4799	8.287	8.279	8.287	8.235	8.393	1,078,145	8.3312	0.21%
2024-01-18	0	9.410	9.410	9.450	9.260	9.510	737,764	6,936,581	9.4022	8.270	8.270	8.305	8.138	8.358	839,489	8.2629	0.64%
2024-01-17	0	9.350	9.330	9.350	9.260	9.540	1,440,000	13,447,000	9.3382	8.217	8.199	8.217	8.138	8.384	1,638,552	8.2066	-2.91%
2024-01-16	0	9.630	9.600	9.630	9.600	9.750	582,500	5,624,000	9.6549	8.463	8.437	8.463	8.437	8.569	662,817	8.4850	0.00%
2024-01-15	0	9.630	9.630	9.640	9.420	9.660	590,433	5,625,357	9.5275	8.463	8.463	8.472	8.279	8.489	671,844	8.3730	0.94%
2024-01-12	0	9.540	9.530	9.540	9.510	9.750	953,100	9,134,011	9.5835	8.384	8.375	8.384	8.358	8.569	1,084,517	8.4222	-1.45%
2024-01-11	0	9.680	9.680	9.720	9.640	9.830	1,275,000	12,400,475	9.7259	8.507	8.507	8.542	8.472	8.639	1,450,801	8.5473	-1.53%
2024-01-10	0	9.830	9.830	9.860	9.810	10.04	437,500	4,325,700	9.8873	8.639	8.639	8.665	8.621	8.823	497,824	8.6892	-1.70%
2024-01-09	0	10.00	9.990	10.06	9.980	10.10	1,050,000	10,528,025	10.027	8.788	8.779	8.841	8.771	8.876	1,194,778	8.8117	0.60%
2024-01-08	0	9.940	9.930	9.960	9.910	10.08	531,091	5,295,904	9.9717	8.736	8.727	8.753	8.709	8.859	604,320	8.7634	-2.36%
2024-01-05	0	10.18	10.12	10.18	10.00	10.18	697,500	7,068,800	10.134	8.946	8.894	8.946	8.788	8.946	793,674	8.9064	0.39%
2024-01-04	0	10.14	10.06	10.16	10.00	10.14	555,237	5,593,653	10.074	8.911	8.841	8.929	8.788	8.911	631,795	8.8536	0.00%
2024-01-03	0	10.14	10.08	10.16	10.06	10.22	1,230,995	12,447,309	10.112	8.911	8.859	8.929	8.841	8.982	1,400,729	8.8863	-0.20%
2024-01-02	0	10.16	10.14	10.16	10.12	10.36	552,500	5,621,450	10.175	8.929	8.911	8.929	8.894	9.105	628,681	8.9417	-0.59%
2023-12-29	0	10.22	10.22	10.24	10.14	10.40	2,150,000	21,998,150	10.232	8.982	8.982	8.999	8.911	9.140	2,446,449	8.9919	-1.16%
2023-12-28	0	10.34	10.30	10.34	10.30	10.44	808,120	8,375,224	10.364	9.087	9.052	9.087	9.052	9.175	919,546	9.1080	0.19%
2023-12-27	0	10.32	10.30	10.32	9.990	10.34	1,070,000	10,959,250	10.242	9.069	9.052	9.069	8.779	9.087	1,217,535	9.0012	3.30%
2023-12-22	0	9.990	9.950	9.990	9.810	10.12	1,981,500	19,811,785	9.9984	8.779	8.744	8.779	8.621	8.894	2,254,716	8.7868	1.01%
2023-12-21	0	9.890	9.870	9.890	9.760	9.890	775,960	7,621,079	9.8215	8.692	8.674	8.692	8.577	8.692	882,952	8.6314	0.41%
2023-12-20	0	9.850	9.850	9.860	9.800	9.940	648,725	6,400,617	9.8665	8.656	8.656	8.665	8.612	8.736	738,173	8.6709	0.00%
2023-12-19	0	9.850	9.840	9.850	9.710	9.920	1,225,000	12,072,325	9.8550	8.656	8.648	8.656	8.533	8.718	1,393,907	8.6608	1.03%
2023-12-18	0	9.750	9.720	9.750	9.600	9.790	865,000	8,423,625	9.7383	8.569	8.542	8.569	8.437	8.604	984,269	8.5583	-0.41%
2023-12-15	0	9.790	9.780	9.790	9.530	9.790	2,007,500	19,547,425	9.7372	8.604	8.595	8.604	8.375	8.604	2,284,301	8.5573	2.94%
2023-12-14	0	9.510	9.500	9.510	9.350	9.570	1,131,500	10,743,575	9.4950	8.358	8.349	8.358	8.217	8.410	1,287,515	8.3444	1.71%
2023-12-13	0	9.350	9.310	9.350	9.250	9.370	900,000	8,399,525	9.3328	8.217	8.182	8.217	8.129	8.235	1,024,095	8.2019	0.75%
2023-12-12	0	9.280	9.280	9.290	9.060	9.290	1,284,500	11,802,660	9.1885	8.155	8.155	8.164	7.962	8.164	1,461,611	8.0751	1.98%
2023-12-11	0	9.100	9.100	9.120	8.920	9.160	1,626,300	14,765,625	9.0793	7.997	7.997	8.015	7.839	8.050	1,850,540	7.9791	-0.11%
2023-12-08	0	9.110	9.100	9.110	9.040	9.180	627,170	5,721,361	9.1225	8.006	7.997	8.006	7.945	8.068	713,646	8.0171	0.44%
2023-12-07	0	9.070	9.050	9.070	9.010	9.200	1,032,175	9,352,597	9.0611	7.971	7.953	7.971	7.918	8.085	1,174,495	7.9631	-1.63%
2023-12-06	0	9.220	9.190	9.220	8.710	9.290	6,886,357	62,769,346	9.1150	8.103	8.076	8.103	7.655	8.164	7,835,872	8.0105	13.27%
2023-12-05	0	8.140	8.140	8.190	8.070	8.220	568,703	4,628,229	8.1382	7.154	7.154	7.198	7.092	7.224	647,118	7.1521	-0.61%
2023-12-04	0	8.190	8.190	8.220	8.180	8.410	357,500	2,971,250	8.3112	7.198	7.198	7.224	7.189	7.391	406,793	7.3041	-2.62%
2023-12-01	0	8.410	8.380	8.420	8.220	8.470	445,000	3,734,975	8.3932	7.391	7.365	7.400	7.224	7.444	506,358	7.3762	0.72%
2023-11-30	0	8.350	8.300	8.360	8.190	8.350	665,000	5,502,250	8.2741	7.338	7.294	7.347	7.198	7.338	756,692	7.2714	1.95%
2023-11-29	0	8.190	8.180	8.190	8.180	8.390	470,132	3,885,807	8.2654	7.198	7.189	7.198	7.189	7.373	534,955	7.2638	-2.73%
2023-11-28	0	8.420	8.350	8.420	8.300	8.500	482,500	4,057,675	8.4097	7.400	7.338	7.400	7.294	7.470	549,029	7.3906	-0.24%
2023-11-27	0	8.440	8.400	8.440	8.370	8.470	332,500	2,802,850	8.4296	7.417	7.382	7.417	7.356	7.444	378,346	7.4082	-0.12%
2023-11-24	0	8.450	8.410	8.470	8.380	8.470	545,000	4,594,525	8.4303	7.426	7.391	7.444	7.365	7.444	620,146	7.4088	0.36%
2023-11-23	0	8.420	8.420	8.470	8.300	8.470	185,820	1,556,498	8.3764	7.400	7.400	7.444	7.294	7.444	211,442	7.3614	-0.71%
2023-11-22	0	8.480	8.470	8.480	8.300	8.490	637,500	5,364,325	8.4146	7.452	7.444	7.452	7.294	7.461	725,401	7.3950	2.42%
2023-11-21	0	8.280	8.240	8.280	8.200	8.350	503,157	4,166,546	8.2808	7.277	7.242	7.277	7.206	7.338	572,534	7.2774	0.98%
2023-11-20	0	8.200	8.150	8.200	8.060	8.220	311,008	2,542,265	8.1743	7.206	7.162	7.206	7.083	7.224	353,891	7.1838	1.86%
2023-11-17	0	8.050	8.030	8.050	8.020	8.120	292,500	2,356,275	8.0556	7.075	7.057	7.075	7.048	7.136	332,831	7.0795	-0.74%
2023-11-16	0	8.110	8.070	8.140	8.010	8.240	373,560	3,015,533	8.0724	7.127	7.092	7.154	7.039	7.242	425,068	7.0942	-1.10%
2023-11-15	0	8.200	8.170	8.200	7.960	8.200	681,000	5,524,570	8.1124	7.206	7.180	7.206	6.995	7.206	774,899	7.1294	3.67%
2023-11-14	0	7.910	7.910	7.950	7.900	7.970	463,680	3,670,889	7.9169	6.952	6.952	6.987	6.943	7.004	527,614	6.9575	-0.25%
2023-11-13	0	7.930	7.930	7.940	7.900	7.980	300,000	2,376,325	7.9211	6.969	6.969	6.978	6.943	7.013	341,365	6.9612	-0.38%
2023-11-10	0	7.960	7.960	8.010	7.890	8.000	855,000	6,784,950	7.9356	6.995	6.995	7.039	6.934	7.031	972,890	6.9740	-0.38%
2023-11-09	0	7.990	7.990	8.030	7.990	8.090	258,528	2,075,644	8.0287	7.022	7.022	7.057	7.022	7.110	294,175	7.0558	-0.87%
2023-11-08	0	8.060	8.010	8.060	7.990	8.070	745,000	5,983,650	8.0317	7.083	7.039	7.083	7.022	7.092	847,723	7.0585	-0.25%
2023-11-07	0	8.080	8.020	8.080	8.010	8.230	423,170	3,409,513	8.0571	7.101	7.048	7.101	7.039	7.233	481,518	7.0808	-1.46%
2023-11-06	0	8.200	8.180	8.200	8.160	8.230	227,500	1,862,300	8.1859	7.206	7.189	7.206	7.171	7.233	258,868	7.1940	0.74%
2023-11-03	0	8.140	8.090	8.150	8.050	8.160	282,092	2,289,899	8.1176	7.154	7.110	7.162	7.075	7.171	320,988	7.1339	2.39%
2023-11-02	0	7.950	7.950	8.000	7.950	8.060	282,985	2,265,226	8.0048	6.987	6.987	7.031	6.987	7.083	322,004	7.0348	-0.13%
2023-11-01	0	7.960	7.950	7.960	7.950	8.120	362,886	2,897,102	7.9835	6.995	6.987	6.995	6.987	7.136	412,922	7.0161	-0.87%
2023-10-31	0	8.030	8.030	8.040	8.000	8.130	437,500	3,516,950	8.0387	7.057	7.057	7.066	7.031	7.145	497,824	7.0646	-0.62%
2023-10-30	0	8.080	8.080	8.120	8.060	8.250	367,500	2,982,950	8.1169	7.101	7.101	7.136	7.083	7.250	418,172	7.1333	-0.74%
2023-10-27	0	8.140	8.110	8.140	8.030	8.140	423,432	3,425,744	8.0904	7.154	7.127	7.154	7.057	7.154	481,816	7.1101	2.13%
2023-10-26	0	7.970	7.920	7.970	7.910	8.020	788,028	6,267,137	7.9529	7.004	6.960	7.004	6.952	7.048	896,684	6.9892	-1.12%
2023-10-25	0	8.060	7.980	8.060	7.980	8.400	920,000	7,459,725	8.1084	7.083	7.013	7.083	7.013	7.382	1,046,853	7.1259	-1.10%
2023-10-24	0	8.150	8.120	8.150	8.050	8.190	588,915	4,796,641	8.1449	7.162	7.136	7.162	7.075	7.198	670,117	7.1579	0.37%
2023-10-20	0	8.120	8.110	8.120	8.090	8.220	582,500	4,741,950	8.1407	7.136	7.127	7.136	7.110	7.224	662,817	7.1542	-0.85%
2023-10-19	0	8.190	8.180	8.190	8.070	8.430	1,426,501	11,697,358	8.2000	7.198	7.189	7.198	7.092	7.408	1,623,192	7.2064	-3.08%
2023-10-18	0	8.450	8.410	8.450	8.370	8.540	711,760	6,018,122	8.4553	7.426	7.391	7.426	7.356	7.505	809,900	7.4307	0.00%
2023-10-17	0	8.450	8.390	8.450	8.340	8.570	695,880	5,871,941	8.4382	7.426	7.373	7.426	7.329	7.532	791,830	7.4157	-0.24%
2023-10-16	0	8.470	8.460	8.540	8.470	8.580	327,500	2,784,250	8.5015	7.444	7.435	7.505	7.444	7.540	372,657	7.4714	-0.47%
2023-10-13	0	8.510	8.510	8.560	8.510	8.720	352,500	3,016,937	8.5587	7.479	7.479	7.523	7.479	7.663	401,104	7.5216	-2.74%
2023-10-12	0	8.750	8.680	8.760	8.640	8.750	403,552	3,507,594	8.6918	7.690	7.628	7.699	7.593	7.690	459,195	7.6386	1.16%
2023-10-11	0	8.650	8.620	8.650	8.540	8.700	523,000	4,511,950	8.6271	7.602	7.575	7.602	7.505	7.646	595,113	7.5817	1.29%
2023-10-10	0	8.540	8.530	8.570	8.540	8.740	272,500	2,341,400	8.5923	7.505	7.496	7.532	7.505	7.681	310,073	7.5511	-1.27%
2023-10-09	0	8.650	8.590	8.650	8.560	8.700	375,327	3,242,431	8.6389	7.602	7.549	7.602	7.523	7.646	427,078	7.5921	-0.46%
2023-10-06	0	8.690	8.640	8.690	8.540	8.700	482,500	4,161,700	8.6253	7.637	7.593	7.637	7.505	7.646	549,029	7.5801	2.00%
2023-10-05	0	8.520	8.520	8.540	8.480	8.560	250,114	2,127,844	8.5075	7.488	7.488	7.505	7.452	7.523	284,601	7.4766	0.71%
2023-10-04	0	8.460	8.420	8.460	8.380	8.520	515,464	4,358,619	8.4557	7.435	7.400	7.435	7.365	7.488	586,538	7.4311	-0.59%
2023-10-03	0	8.510	8.510	8.560	8.460	8.650	500,000	4,266,500	8.5330	7.479	7.479	7.523	7.435	7.602	568,942	7.4990	-0.58%
2023-09-29	0	8.560	8.560	8.580	8.400	8.620	907,500	7,759,900	8.5509	7.523	7.523	7.540	7.382	7.575	1,032,629	7.5147	2.03%
2023-09-28	0	8.390	8.350	8.390	8.340	8.520	757,500	6,345,650	8.3771	7.373	7.338	7.373	7.329	7.488	861,947	7.3620	-0.12%
2023-09-27	0	8.400	8.400	8.420	8.350	8.470	1,149,000	9,633,670	8.3844	7.382	7.382	7.400	7.338	7.444	1,307,428	7.3684	-0.71%
2023-09-26	0	8.460	8.440	8.500	8.450	8.570	1,390,000	11,804,200	8.4922	7.435	7.417	7.470	7.426	7.532	1,581,658	7.4632	-1.63%
2023-09-25	0	8.600	8.600	8.630	8.580	8.700	897,500	7,738,475	8.6223	7.558	7.558	7.584	7.540	7.646	1,021,250	7.5775	-0.92%
2023-09-22	0	8.680	8.660	8.680	8.610	8.690	884,176	7,658,510	8.6617	7.628	7.611	7.628	7.567	7.637	1,006,089	7.6122	0.81%
2023-09-21	0	8.610	8.600	8.610	8.610	8.710	1,495,545	12,938,505	8.6514	7.567	7.558	7.567	7.567	7.655	1,701,756	7.6030	-0.58%
2023-09-20	0	8.660	8.640	8.660	8.640	8.720	616,000	5,343,497	8.6745	7.611	7.593	7.611	7.593	7.663	700,936	7.6234	-0.46%
2023-09-19	0	8.700	8.690	8.700	8.580	8.730	1,055,098	9,094,690	8.6198	7.646	7.637	7.646	7.540	7.672	1,200,579	7.5753	1.05%
2023-09-18	0	8.610	8.600	8.610	8.610	8.860	988,733	8,573,836	8.6715	7.567	7.558	7.567	7.567	7.786	1,125,063	7.6208	-2.93%
2023-09-15	0	8.870	8.860	8.870	8.720	8.980	1,626,666	14,441,733	8.8781	7.795	7.786	7.795	7.663	7.892	1,850,956	7.8023	2.42%
2023-09-14	0	8.660	8.660	8.720	8.570	8.720	1,147,887	9,922,461	8.6441	7.611	7.611	7.663	7.532	7.663	1,306,162	7.5967	0.93%
2023-09-13	0	8.580	8.580	8.590	8.560	8.840	1,550,000	13,497,825	8.7083	7.540	7.540	7.549	7.523	7.769	1,763,719	7.6530	-2.39%
2023-09-12	0	9.030	8.960	9.030	8.900	9.090	802,660	7,228,613	9.0058	7.725	7.665	7.725	7.614	7.776	938,271	7.7042	0.67%
2023-09-11	0	8.970	8.970	8.990	8.870	9.110	955,000	8,584,600	8.9891	7.674	7.674	7.691	7.588	7.793	1,116,349	7.6899	-0.88%
2023-09-07	0	9.050	9.040	9.050	8.860	9.090	1,305,202	11,765,253	9.0141	7.742	7.733	7.742	7.579	7.776	1,525,718	7.7113	2.14%
2023-09-06	0	8.860	8.820	8.860	8.730	8.880	525,262	4,629,502	8.8137	7.579	7.545	7.579	7.468	7.597	614,006	7.5398	1.49%
2023-09-05	0	8.730	8.720	8.730	8.650	8.760	933,402	8,134,759	8.7152	7.468	7.460	7.468	7.400	7.494	1,091,102	7.4555	-0.46%
2023-09-04	0	8.770	8.760	8.790	8.750	8.890	1,988,935	17,518,709	8.8081	7.502	7.494	7.520	7.485	7.605	2,324,969	7.5350	0.62%
2023-08-31	0	10.34	10.32	10.34	10.26	10.46	1,717,886	17,761,037	10.339	7.456	7.442	7.456	7.399	7.543	2,382,288	7.4555	-0.58%
2023-08-30	0	10.40	10.40	10.44	10.38	10.58	1,285,305	13,420,947	10.442	7.500	7.500	7.528	7.485	7.629	1,782,404	7.5297	-0.38%
2023-08-29	0	10.44	10.42	10.44	10.26	10.48	1,389,100	14,435,178	10.392	7.528	7.514	7.528	7.399	7.557	1,926,342	7.4936	1.75%
2023-08-28	0	10.26	10.26	10.28	10.22	10.68	1,715,000	17,793,270	10.375	7.399	7.399	7.413	7.370	7.701	2,378,286	7.4816	-1.72%
2023-08-25	0	10.44	10.42	10.44	10.44	10.70	1,780,000	18,815,800	10.571	7.528	7.514	7.528	7.528	7.716	2,468,425	7.6226	-1.69%
2023-08-24	0	10.62	10.62	10.64	10.62	10.76	2,120,000	22,654,550	10.686	7.658	7.658	7.673	7.658	7.759	2,939,922	7.7058	0.00%
2023-08-23	0	10.62	10.60	10.62	10.40	10.70	2,557,879	27,030,955	10.568	7.658	7.644	7.658	7.500	7.716	3,547,153	7.6205	3.71%
2023-08-22	0	10.24	10.22	10.24	10.06	10.32	723,500	7,394,340	10.220	7.384	7.370	7.384	7.254	7.442	1,003,318	7.3699	1.79%
2023-08-21	0	10.06	10.06	10.08	10.02	10.18	1,215,309	12,258,639	10.087	7.254	7.254	7.269	7.225	7.341	1,685,337	7.2737	-1.18%
2023-08-18	0	10.18	10.18	10.24	10.18	10.42	640,000	6,570,850	10.267	7.341	7.341	7.384	7.341	7.514	887,524	7.4036	-0.20%
2023-08-17	0	10.20	10.18	10.24	10.04	10.30	1,600,786	16,274,498	10.167	7.355	7.341	7.384	7.240	7.427	2,219,899	7.3312	-0.58%
2023-08-16	0	10.26	10.20	10.26	10.14	10.28	1,671,875	17,053,062	10.200	7.399	7.355	7.399	7.312	7.413	2,318,482	7.3553	-0.39%
2023-08-15	0	10.30	10.30	10.32	10.20	10.36	1,140,000	11,789,175	10.341	7.427	7.427	7.442	7.355	7.471	1,580,902	7.4572	0.00%
2023-08-14	0	10.30	10.26	10.30	10.16	10.34	392,500	4,018,050	10.237	7.427	7.399	7.427	7.326	7.456	544,302	7.3820	-1.34%
2023-08-11	0	10.44	10.42	10.44	10.22	10.50	985,000	10,202,000	10.357	7.528	7.514	7.528	7.370	7.572	1,365,954	7.4688	0.38%
2023-08-10	0	10.40	10.40	10.42	10.24	10.52	970,492	10,136,327	10.445	7.500	7.500	7.514	7.384	7.586	1,345,835	7.5316	0.78%
2023-08-09	0	10.32	10.32	10.40	10.08	10.38	565,000	5,814,012	10.290	7.442	7.442	7.500	7.269	7.485	783,517	7.4204	0.58%
2023-08-08	0	10.26	10.20	10.26	10.18	10.46	335,000	3,429,050	10.236	7.399	7.355	7.399	7.341	7.543	464,563	7.3812	-0.97%
2023-08-07	0	10.36	10.28	10.38	10.16	10.38	220,564	2,265,725	10.272	7.471	7.413	7.485	7.326	7.485	305,868	7.4075	1.37%
2023-08-04	0	10.22	10.18	10.22	10.18	10.42	465,000	4,756,050	10.228	7.370	7.341	7.370	7.341	7.514	644,841	7.3755	-0.97%
2023-08-03	0	10.32	10.26	10.32	10.12	10.34	390,824	3,990,570	10.211	7.442	7.399	7.442	7.298	7.456	541,977	7.3630	1.78%
2023-08-02	0	10.14	10.14	10.20	10.08	10.38	1,621,980	16,461,836	10.149	7.312	7.312	7.355	7.269	7.485	2,249,290	7.3187	-1.55%
2023-08-01	0	10.30	10.28	10.30	10.26	10.60	885,000	9,146,700	10.335	7.427	7.413	7.427	7.399	7.644	1,227,279	7.4528	-1.15%
2023-07-31	0	10.42	10.42	10.46	10.42	10.70	730,000	7,666,400	10.502	7.514	7.514	7.543	7.514	7.716	1,012,332	7.5730	-0.76%
2023-07-28	0	10.50	10.48	10.50	10.48	10.70	630,000	6,664,700	10.579	7.572	7.557	7.572	7.557	7.716	873,656	7.6285	-0.38%
2023-07-27	0	10.54	10.50	10.54	10.40	10.56	840,000	8,816,700	10.496	7.600	7.572	7.600	7.500	7.615	1,164,875	7.5688	1.54%
2023-07-26	0	10.38	10.34	10.38	10.32	10.46	835,800	8,683,292	10.389	7.485	7.456	7.485	7.442	7.543	1,159,050	7.4917	0.19%
2023-07-25	0	10.36	10.34	10.36	10.28	10.38	847,500	8,774,200	10.353	7.471	7.456	7.471	7.413	7.485	1,175,276	7.4657	0.97%
2023-07-24	0	10.26	10.22	10.26	10.16	10.38	752,471	7,744,326	10.292	7.399	7.370	7.399	7.326	7.485	1,043,493	7.4215	-0.19%
2023-07-21	0	10.28	10.26	10.28	10.14	10.30	719,297	7,370,971	10.247	7.413	7.399	7.413	7.312	7.427	997,489	7.3895	1.18%
2023-07-20	0	10.16	10.14	10.16	10.12	10.22	214,000	2,176,250	10.169	7.326	7.312	7.326	7.298	7.370	296,766	7.3332	0.20%
2023-07-19	0	10.14	10.08	10.16	9.980	10.14	407,500	4,093,900	10.046	7.312	7.269	7.326	7.197	7.312	565,103	7.2445	0.60%
2023-07-18	0	10.08	10.08	10.10	10.02	10.20	640,000	6,472,200	10.113	7.269	7.269	7.283	7.225	7.355	887,524	7.2924	-0.98%
2023-07-14	0	10.18	10.16	10.20	9.990	10.24	1,077,520	10,902,327	10.118	7.341	7.326	7.355	7.204	7.384	1,494,257	7.2962	1.39%
2023-07-13	0	10.04	10.04	10.06	9.930	10.08	1,063,186	10,629,235	9.9975	7.240	7.240	7.254	7.161	7.269	1,474,379	7.2093	1.01%
2023-07-12	0	9.940	9.910	9.940	9.820	9.950	642,500	6,358,550	9.8966	7.168	7.146	7.168	7.081	7.175	890,991	7.1365	0.91%
2023-07-11	0	9.850	9.820	9.850	9.780	9.950	375,000	3,692,725	9.8473	7.103	7.081	7.103	7.052	7.175	520,033	7.1009	0.72%
2023-07-10	0	9.780	9.750	9.790	9.750	9.950	473,980	4,645,354	9.8007	7.052	7.031	7.060	7.031	7.175	657,294	7.0674	-0.71%
2023-07-07	0	9.850	9.820	9.850	9.820	9.880	265,639	2,614,880	9.8437	7.103	7.081	7.103	7.081	7.125	368,376	7.0984	0.31%
2023-07-06	0	9.820	9.810	9.830	9.760	9.970	627,500	6,169,475	9.8318	7.081	7.074	7.088	7.038	7.189	870,189	7.0898	-1.21%
2023-07-05	0	9.940	9.890	9.940	9.890	9.970	225,398	2,238,658	9.9320	7.168	7.132	7.168	7.132	7.189	312,572	7.1621	0.10%
2023-07-04	0	9.930	9.910	9.930	9.900	9.980	392,191	3,896,711	9.9357	7.161	7.146	7.161	7.139	7.197	543,873	7.1647	0.10%
2023-07-03	0	9.920	9.900	9.920	9.870	9.960	700,786	6,942,672	9.9070	7.153	7.139	7.153	7.117	7.182	971,819	7.1440	0.51%
2023-06-30	0	9.870	9.870	9.890	9.760	9.900	1,130,500	11,112,680	9.8299	7.117	7.117	7.132	7.038	7.139	1,567,727	7.0884	0.51%
2023-06-29	0	9.820	9.820	9.830	9.690	10.14	3,510,000	34,765,300	9.9046	7.081	7.081	7.088	6.988	7.312	4,867,513	7.1423	6.74%
2023-06-28	0	9.200	9.200	9.230	9.040	9.390	1,711,050	15,800,747	9.2345	6.634	6.634	6.656	6.519	6.771	2,372,808	6.6591	2.00%
2023-06-27	0	9.020	8.980	9.030	8.790	9.040	1,060,000	9,447,575	8.9128	6.504	6.476	6.512	6.339	6.519	1,469,961	6.4271	2.62%
2023-06-26	0	8.790	8.730	8.790	8.620	8.790	438,010	3,812,627	8.7044	6.339	6.295	6.339	6.216	6.339	607,413	6.2768	2.09%
2023-06-23	0	8.610	8.590	8.610	8.560	8.680	245,000	2,108,650	8.6067	6.209	6.194	6.209	6.173	6.259	339,755	6.2064	-0.35%
2023-06-21	0	8.640	8.640	8.650	8.530	8.720	670,651	5,787,290	8.6294	6.230	6.230	6.238	6.151	6.288	930,029	6.2227	0.35%
2023-06-20	0	8.610	8.610	8.650	8.600	8.700	466,648	4,031,890	8.6401	6.209	6.209	6.238	6.202	6.274	647,127	6.2304	-0.58%
2023-06-19	0	8.660	8.630	8.660	8.570	8.720	665,769	5,758,467	8.6493	6.245	6.223	6.245	6.180	6.288	923,259	6.2371	-0.12%
2023-06-16	0	8.670	8.660	8.670	8.670	8.860	2,005,769	17,469,311	8.7095	6.252	6.245	6.252	6.252	6.389	2,781,512	6.2805	-1.03%
2023-06-15	0	8.760	8.710	8.760	8.600	9.000	635,000	5,560,657	8.7569	6.317	6.281	6.317	6.202	6.490	880,590	6.3147	1.04%
2023-06-14	0	8.670	8.670	8.700	8.650	8.880	806,462	7,084,098	8.7842	6.252	6.252	6.274	6.238	6.403	1,118,366	6.3343	-2.14%
2023-06-13	0	8.860	8.800	8.870	8.790	8.860	722,500	6,385,400	8.8379	6.389	6.346	6.396	6.339	6.389	1,001,931	6.3731	0.80%
2023-06-12	0	8.790	8.790	8.810	8.770	8.810	195,000	1,715,350	8.7967	6.339	6.339	6.353	6.324	6.353	270,417	6.3433	-0.11%
2023-06-09	0	8.800	8.800	8.810	8.760	8.860	234,500	2,065,145	8.8066	6.346	6.346	6.353	6.317	6.389	325,194	6.3505	0.23%
2023-06-08	0	8.780	8.770	8.810	8.730	8.860	371,101	3,256,461	8.7751	6.331	6.324	6.353	6.295	6.389	514,626	6.3278	0.23%
2023-06-07	0	8.760	8.750	8.760	8.750	8.850	212,818	1,870,736	8.7903	6.317	6.310	6.317	6.310	6.382	295,127	6.3388	-0.45%
2023-06-06	0	8.800	8.770	8.800	8.700	8.890	470,000	4,138,915	8.8062	6.346	6.324	6.346	6.274	6.411	651,775	6.3502	0.92%
2023-06-05	0	8.720	8.720	8.760	8.700	8.840	427,371	3,742,963	8.7581	6.288	6.288	6.317	6.274	6.375	592,659	6.3155	0.46%
2023-06-02	0	8.680	8.680	8.690	8.490	8.730	285,000	2,471,900	8.6733	6.259	6.259	6.266	6.122	6.295	395,225	6.2544	2.36%
2023-06-01	0	8.480	8.480	8.550	8.330	8.540	456,584	3,855,253	8.4437	6.115	6.115	6.165	6.007	6.158	633,170	6.0888	1.19%
2023-05-31	0	8.380	8.380	8.410	8.340	8.560	1,435,065	12,101,665	8.4328	6.043	6.043	6.065	6.014	6.173	1,990,085	6.0810	-2.22%
2023-05-30	0	8.570	8.560	8.640	8.510	8.650	452,500	3,878,962	8.5723	6.180	6.173	6.230	6.137	6.238	627,507	6.1815	-0.58%
2023-05-29	0	8.620	8.620	8.700	8.620	8.790	627,500	5,457,612	8.6974	6.216	6.216	6.274	6.216	6.339	870,189	6.2718	-1.03%
2023-05-25	0	8.710	8.700	8.740	8.690	8.820	1,060,000	9,251,275	8.7276	6.281	6.274	6.302	6.266	6.360	1,469,961	6.2936	-1.80%
2023-05-24	0	8.870	8.820	8.870	8.780	9.010	2,440,000	21,736,900	8.9086	6.396	6.360	6.396	6.331	6.497	3,383,684	6.4240	-2.10%
2023-05-23	0	9.060	9.030	9.060	9.010	9.240	1,790,000	16,294,212	9.1029	6.533	6.512	6.533	6.497	6.663	2,482,293	6.5642	-1.74%
2023-05-22	0	9.220	9.210	9.220	9.110	9.270	465,670	4,292,679	9.2183	6.649	6.641	6.649	6.569	6.685	645,771	6.6474	0.77%
2023-05-19	0	9.150	9.130	9.150	9.020	9.160	450,000	4,094,450	9.0988	6.598	6.584	6.598	6.504	6.605	624,040	6.5612	0.44%
2023-05-18	0	9.110	9.100	9.140	9.110	9.350	932,754	8,557,761	9.1747	6.569	6.562	6.591	6.569	6.742	1,293,502	6.6160	-0.22%
2023-05-17	0	9.130	9.130	9.140	9.130	9.440	2,460,000	22,748,175	9.2472	6.584	6.584	6.591	6.584	6.807	3,411,419	6.6682	-3.69%
2023-05-16	0	9.480	9.450	9.480	9.390	9.510	602,500	5,702,550	9.4648	6.836	6.814	6.836	6.771	6.858	835,520	6.8251	0.11%
2023-05-15	0	9.470	9.460	9.470	9.460	9.570	1,890,708	17,949,747	9.4937	6.829	6.822	6.829	6.822	6.901	2,621,950	6.8460	-0.73%
2023-05-12	0	9.540	9.480	9.540	9.470	9.660	1,007,500	9,624,500	9.5529	6.879	6.836	6.879	6.829	6.966	1,397,156	6.8886	-1.34%
2023-05-11	0	9.670	9.670	9.680	9.640	9.840	795,000	7,751,575	9.7504	6.973	6.973	6.980	6.951	7.096	1,102,471	7.0311	-1.02%
2023-05-10	0	9.770	9.760	9.770	9.700	9.920	1,852,500	18,138,850	9.7916	7.045	7.038	7.045	6.995	7.153	2,568,965	7.0608	-1.01%
2023-05-09	0	9.870	9.840	9.870	9.790	10.20	2,137,500	21,198,050	9.9172	7.117	7.096	7.117	7.060	7.355	2,964,190	7.1514	-3.24%
2023-05-08	0	10.20	10.20	10.22	9.890	10.24	2,315,348	23,218,022	10.028	7.355	7.355	7.370	7.132	7.384	3,210,822	7.2312	3.24%
2023-05-05	0	9.880	9.880	9.910	9.780	9.940	760,000	7,483,400	9.8466	7.125	7.125	7.146	7.052	7.168	1,053,934	7.1004	0.61%
2023-05-04	0	9.820	9.800	9.820	9.720	9.950	1,095,098	10,771,421	9.8360	7.081	7.067	7.081	7.009	7.175	1,518,633	7.0928	2.40%
2023-05-03	0	9.590	9.590	9.630	9.560	9.720	846,965	8,162,710	9.6376	6.915	6.915	6.944	6.894	7.009	1,174,534	6.9497	-1.44%
2023-05-02	0	9.730	9.690	9.730	9.660	9.860	640,000	6,229,037	9.7329	7.016	6.988	7.016	6.966	7.110	887,524	7.0184	-2.21%
2023-04-28	0	9.950	9.950	9.990	9.940	10.16	1,048,988	10,512,205	10.021	7.175	7.175	7.204	7.168	7.326	1,454,690	7.2264	-0.90%
2023-04-27	0	10.04	10.00	10.04	9.760	10.04	1,522,500	15,107,125	9.9226	7.240	7.211	7.240	7.038	7.240	2,111,336	7.1552	2.24%
2023-04-26	0	9.820	9.770	9.820	9.430	9.850	1,651,049	16,036,794	9.7131	7.081	7.045	7.081	6.800	7.103	2,289,602	7.0042	4.25%
2023-04-25	0	9.420	9.410	9.450	9.380	9.570	2,450,372	23,108,258	9.4305	6.793	6.786	6.814	6.764	6.901	3,398,067	6.8004	-0.63%
2023-04-24	0	9.480	9.470	9.500	9.430	9.600	1,777,500	16,859,680	9.4851	6.836	6.829	6.851	6.800	6.923	2,464,958	6.8397	-0.11%
2023-04-21	0	9.490	9.480	9.490	9.440	9.650	1,057,000	10,115,235	9.5698	6.843	6.836	6.843	6.807	6.959	1,465,801	6.9008	0.53%
2023-04-20	0	9.440	9.440	9.460	9.430	9.550	370,000	3,504,450	9.4715	6.807	6.807	6.822	6.800	6.887	513,100	6.8300	-0.74%
2023-04-19	0	9.510	9.470	9.520	9.430	9.540	629,017	5,964,450	9.4822	6.858	6.829	6.865	6.800	6.879	872,293	6.8377	-0.52%
2023-04-18	0	9.560	9.550	9.590	9.500	9.660	835,036	7,987,255	9.5652	6.894	6.887	6.915	6.851	6.966	1,157,991	6.8975	0.84%
2023-04-17	0	9.480	9.480	9.500	9.380	9.560	1,472,750	13,920,085	9.4518	6.836	6.836	6.851	6.764	6.894	2,042,345	6.8157	0.00%
2023-04-14	0	9.480	9.470	9.500	9.440	9.550	1,077,500	10,208,887	9.4746	6.836	6.829	6.851	6.807	6.887	1,494,229	6.8322	0.74%
2023-04-13	0	9.410	9.400	9.520	9.310	9.550	1,127,500	10,676,400	9.4691	6.786	6.778	6.865	6.714	6.887	1,563,567	6.8282	0.11%
2023-04-12	0	9.400	9.370	9.400	9.330	9.650	1,923,460	18,158,043	9.4403	6.778	6.757	6.778	6.728	6.959	2,667,369	6.8075	-0.11%
2023-04-11	0	9.780	9.770	9.780	9.720	9.850	1,427,500	13,942,437	9.7670	6.786	6.779	6.786	6.744	6.834	2,057,431	6.7766	0.62%
2023-04-06	0	9.720	9.680	9.730	9.600	9.880	1,470,455	14,235,406	9.6810	6.744	6.716	6.751	6.661	6.855	2,119,342	6.7169	-0.82%
2023-04-04	0	9.800	9.770	9.840	9.630	9.890	945,709	9,268,789	9.8009	6.799	6.779	6.827	6.682	6.862	1,363,034	6.8001	1.55%
2023-04-03	0	9.650	9.630	9.700	9.600	9.860	1,347,951	13,087,235	9.7090	6.695	6.682	6.730	6.661	6.841	1,942,779	6.7363	-0.62%
2023-03-31	0	9.710	9.650	9.710	9.600	9.850	1,255,452	12,219,748	9.7333	6.737	6.695	6.737	6.661	6.834	1,809,461	6.7533	1.25%
2023-03-30	0	9.590	9.590	9.630	9.450	9.680	1,073,505	10,267,842	9.5648	6.654	6.654	6.682	6.557	6.716	1,547,224	6.6363	0.21%
2023-03-29	0	9.570	9.560	9.570	9.520	9.790	713,971	6,879,966	9.6362	6.640	6.633	6.640	6.605	6.793	1,029,034	6.6858	-0.52%
2023-03-28	0	9.620	9.620	9.690	9.590	9.890	1,221,450	11,859,921	9.7097	6.675	6.675	6.723	6.654	6.862	1,760,455	6.7369	-0.21%
2023-03-27	0	9.640	9.600	9.640	9.520	9.750	930,000	8,974,500	9.6500	6.688	6.661	6.688	6.605	6.765	1,340,393	6.6954	0.52%
2023-03-24	0	9.590	9.580	9.640	9.590	9.700	741,062	7,134,703	9.6277	6.654	6.647	6.688	6.654	6.730	1,068,080	6.6799	-1.13%
2023-03-23	0	9.700	9.680	9.700	9.650	9.960	1,663,000	16,157,642	9.7160	6.730	6.716	6.730	6.695	6.911	2,396,853	6.7412	-1.82%
2023-03-22	0	9.880	9.820	9.880	9.770	9.930	792,500	7,819,825	9.8673	6.855	6.813	6.855	6.779	6.890	1,142,217	6.8462	1.96%
2023-03-21	0	9.690	9.690	9.710	9.500	9.720	679,073	6,552,595	9.6493	6.723	6.723	6.737	6.591	6.744	978,736	6.6950	2.11%
2023-03-20	0	9.490	9.480	9.490	9.470	9.890	1,203,000	11,563,600	9.6123	6.584	6.577	6.584	6.571	6.862	1,733,863	6.6693	-2.97%
2023-03-17	0	9.780	9.740	9.780	9.490	9.800	4,999,884	48,621,355	9.7245	6.786	6.758	6.786	6.584	6.799	7,206,247	6.7471	2.95%
2023-03-16	0	9.500	9.470	9.500	9.330	9.650	1,515,354	14,457,236	9.5405	6.591	6.571	6.591	6.473	6.695	2,184,054	6.6195	-1.25%
2023-03-15	0	9.620	9.520	9.620	9.300	9.690	2,323,700	22,238,389	9.5702	6.675	6.605	6.675	6.453	6.723	3,349,109	6.6401	3.89%
2023-03-14	0	9.260	9.250	9.280	9.210	9.410	1,385,000	12,877,000	9.2975	6.425	6.418	6.439	6.390	6.529	1,996,177	6.4508	0.43%
2023-03-13	0	9.220	9.220	9.240	9.110	9.420	2,283,300	21,108,484	9.2447	6.397	6.397	6.411	6.321	6.536	3,290,881	6.4142	-1.18%
2023-03-10	0	9.330	9.300	9.330	9.220	10.00	3,867,500	36,249,025	9.3727	6.473	6.453	6.473	6.397	6.938	5,574,161	6.5030	-6.70%
2023-03-09	0	10.00	9.870	10.00	9.860	10.20	1,612,260	16,248,405	10.078	6.938	6.848	6.938	6.841	7.077	2,323,723	6.9924	-0.60%
2023-03-08	0	10.06	10.06	10.10	10.02	10.18	665,034	6,707,915	10.087	6.980	6.980	7.008	6.952	7.063	958,502	6.9983	-1.18%
2023-03-07	0	10.18	10.18	10.22	10.12	10.32	716,549	7,310,714	10.203	7.063	7.063	7.091	7.022	7.160	1,032,750	7.0789	-1.36%
2023-03-06	0	10.32	10.22	10.32	10.14	10.40	495,000	5,089,577	10.282	7.160	7.091	7.160	7.035	7.216	713,435	7.1339	1.78%
2023-03-03	0	10.14	10.08	10.14	10.00	10.26	553,287	5,603,742	10.128	7.035	6.994	7.035	6.938	7.119	797,443	7.0271	1.50%
2023-03-02	0	9.990	9.960	9.990	9.950	10.06	368,800	3,688,037	10.000	6.931	6.911	6.931	6.904	6.980	531,545	6.9383	-0.30%
2023-03-01	0	10.02	9.910	10.02	9.850	10.04	1,082,251	10,765,485	9.9473	6.952	6.876	6.952	6.834	6.966	1,559,830	6.9017	1.01%
2023-02-28	0	9.920	9.840	9.920	9.820	10.12	342,500	3,402,725	9.9350	6.883	6.827	6.883	6.813	7.022	493,639	6.8931	-1.20%
2023-02-27	0	10.04	10.04	10.06	10.00	10.08	212,500	2,132,550	10.036	6.966	6.966	6.980	6.938	6.994	306,273	6.9629	0.50%
2023-02-24	0	9.990	9.990	10.10	9.920	10.20	700,000	7,017,175	10.025	6.931	6.931	7.008	6.883	7.077	1,008,898	6.9553	-1.09%
2023-02-23	0	10.10	10.10	10.12	9.910	10.12	1,225,708	12,298,949	10.034	7.008	7.008	7.022	6.876	7.022	1,766,592	6.9620	-0.59%
2023-02-22	0	10.16	10.16	10.18	10.00	10.18	431,105	4,358,566	10.110	7.049	7.049	7.063	6.938	7.063	621,344	7.0147	0.40%
2023-02-21	0	10.12	10.06	10.12	10.00	10.18	490,412	4,943,769	10.081	7.022	6.980	7.022	6.938	7.063	706,822	6.9944	0.80%
2023-02-20	0	10.04	10.00	10.06	9.890	10.06	407,511	4,082,085	10.017	6.966	6.938	6.980	6.862	6.980	587,339	6.9501	1.41%
2023-02-17	0	9.900	9.900	9.940	9.900	10.00	557,680	5,550,446	9.9527	6.869	6.869	6.897	6.869	6.938	803,775	6.9055	-0.60%
2023-02-16	0	9.960	9.960	10.06	9.960	10.14	483,066	4,847,353	10.035	6.911	6.911	6.980	6.911	7.035	696,235	6.9622	0.10%
2023-02-15	0	9.950	9.910	9.970	9.840	10.04	667,500	6,640,475	9.9483	6.904	6.876	6.917	6.827	6.966	962,056	6.9024	-0.90%
2023-02-14	0	10.04	9.990	10.04	9.960	10.08	644,737	6,457,134	10.015	6.966	6.931	6.966	6.911	6.994	929,248	6.9488	1.62%
2023-02-13	0	9.880	9.880	9.920	9.860	10.04	640,000	6,369,125	9.9518	6.855	6.855	6.883	6.841	6.966	922,421	6.9048	-1.59%
2023-02-10	0	10.04	10.02	10.06	10.00	10.10	427,265	4,291,539	10.044	6.966	6.952	6.980	6.938	7.008	615,810	6.9689	0.20%
2023-02-09	0	10.02	10.02	10.06	9.880	10.12	547,751	5,493,620	10.029	6.952	6.952	6.980	6.855	7.022	789,464	6.9587	-0.20%
2023-02-08	0	10.04	10.00	10.06	9.700	10.12	1,022,500	10,182,700	9.9586	6.966	6.938	6.980	6.730	7.022	1,473,712	6.9096	2.03%
2023-02-07	0	9.840	9.840	9.850	9.820	10.06	2,030,644	20,280,631	9.9873	6.827	6.827	6.834	6.813	6.980	2,926,732	6.9294	-0.51%
2023-02-06	0	9.890	9.890	9.930	9.820	10.20	1,877,500	18,799,487	10.013	6.862	6.862	6.890	6.813	7.077	2,706,008	6.9473	-2.27%
2023-02-03	0	10.12	10.04	10.12	9.980	10.38	1,416,388	14,266,876	10.073	7.022	6.966	7.022	6.924	7.202	2,041,416	6.9887	-2.32%
2023-02-02	0	10.36	10.36	10.38	10.34	10.94	1,671,553	17,561,571	10.506	7.188	7.188	7.202	7.174	7.590	2,409,181	7.2894	-4.43%
2023-02-01	0	10.84	10.82	10.84	10.72	10.92	1,251,014	13,518,037	10.806	7.521	7.507	7.521	7.438	7.577	1,803,065	7.4973	0.00%
2023-01-31	0	10.84	10.78	10.84	10.70	10.96	1,193,175	12,915,105	10.824	7.521	7.479	7.521	7.424	7.604	1,719,703	7.5101	0.00%
2023-01-30	0	10.84	10.80	10.84	10.74	11.00	1,362,500	14,749,650	10.825	7.521	7.493	7.521	7.452	7.632	1,963,748	7.5110	-0.18%
2023-01-27	0	10.86	10.86	10.96	10.78	11.00	675,000	7,352,350	10.892	7.535	7.535	7.604	7.479	7.632	972,866	7.5574	-0.73%
2023-01-26	0	10.94	10.86	10.94	10.74	11.10	1,135,009	12,333,725	10.867	7.590	7.535	7.590	7.452	7.701	1,635,869	7.5396	-0.36%
2023-01-20	0	10.98	10.92	10.98	10.78	10.98	735,000	8,020,132	10.912	7.618	7.577	7.618	7.479	7.618	1,059,343	7.5709	2.04%
2023-01-19	0	10.76	10.76	10.80	10.74	10.86	251,848	2,716,664	10.787	7.466	7.466	7.493	7.452	7.535	362,984	7.4842	0.00%
2023-01-18	0	10.76	10.76	10.80	10.74	10.86	804,840	8,688,788	10.796	7.466	7.466	7.493	7.452	7.535	1,160,002	7.4903	0.19%
2023-01-17	0	10.74	10.68	10.74	10.54	10.76	610,000	6,515,675	10.681	7.452	7.410	7.452	7.313	7.466	879,183	7.4111	0.75%
2023-01-16	0	10.66	10.64	10.68	10.48	10.76	546,000	5,807,190	10.636	7.396	7.382	7.410	7.271	7.466	786,940	7.3795	1.33%
2023-01-13	0	10.52	10.46	10.54	10.48	10.70	704,650	7,433,732	10.550	7.299	7.257	7.313	7.271	7.424	1,015,600	7.3195	0.19%
2023-01-12	0	10.50	10.42	10.50	10.34	10.50	360,000	3,754,875	10.430	7.285	7.230	7.285	7.174	7.285	518,862	7.2368	1.35%
2023-01-11	0	10.36	10.34	10.36	10.22	10.48	540,000	5,625,150	10.417	7.188	7.174	7.188	7.091	7.271	778,293	7.2276	-0.19%
2023-01-10	0	10.38	10.36	10.38	10.14	10.38	587,500	6,047,900	10.294	7.202	7.188	7.202	7.035	7.202	846,754	7.1425	1.37%
2023-01-09	0	10.24	10.18	10.26	10.18	10.46	618,563	6,335,536	10.242	7.105	7.063	7.119	7.063	7.257	891,524	7.1064	1.19%
2023-01-06	0	10.12	10.12	10.14	10.06	10.30	927,500	9,426,975	10.164	7.022	7.022	7.035	6.980	7.146	1,336,790	7.0520	-2.50%
2023-01-05	0	10.38	10.36	10.38	10.28	10.52	567,593	5,882,328	10.364	7.202	7.188	7.202	7.133	7.299	818,062	7.1906	0.00%
2023-01-04	0	10.38	10.36	10.40	10.28	10.72	908,338	9,454,452	10.409	7.202	7.188	7.216	7.133	7.438	1,309,172	7.2217	0.00%
2023-01-03	0	10.38	10.36	10.38	10.34	10.62	592,120	6,182,490	10.441	7.202	7.188	7.202	7.174	7.368	853,412	7.2444	-2.26%
2022-12-30	0	10.62	10.56	10.62	10.24	10.62	1,050,860	10,996,030	10.464	7.368	7.327	7.368	7.105	7.368	1,514,586	7.2601	1.34%
2022-12-29	0	10.48	10.44	10.48	10.44	10.62	810,000	8,522,400	10.521	7.271	7.244	7.271	7.244	7.368	1,167,439	7.3001	-1.69%
2022-12-28	0	10.66	10.60	10.66	10.50	10.80	892,500	9,521,300	10.668	7.396	7.355	7.396	7.285	7.493	1,286,345	7.4018	1.72%
2022-12-23	0	10.48	10.48	10.50	10.30	10.60	1,272,500	13,352,200	10.493	7.271	7.271	7.285	7.146	7.355	1,834,032	7.2802	1.16%
2022-12-22	0	10.36	10.36	10.40	10.20	10.50	1,502,500	15,478,950	10.302	7.188	7.188	7.216	7.077	7.285	2,165,527	7.1479	2.17%
2022-12-21	0	10.14	10.02	10.14	9.950	10.14	711,137	7,140,878	10.041	7.035	6.952	7.035	6.904	7.035	1,024,950	6.9671	0.60%
2022-12-20	0	10.08	10.06	10.08	9.850	10.08	1,330,186	13,232,947	9.9482	6.994	6.980	6.994	6.834	6.994	1,917,174	6.9023	0.00%
2022-12-19	0	10.08	10.04	10.08	9.970	10.10	1,178,691	11,876,907	10.076	6.994	6.966	6.994	6.917	7.008	1,698,827	6.9912	-0.20%
2022-12-16	0	10.10	10.08	10.10	9.960	10.16	1,698,019	17,086,761	10.063	7.008	6.994	7.008	6.911	7.049	2,447,326	6.9818	-0.20%
2022-12-15	0	10.12	10.04	10.12	9.980	10.22	963,354	9,731,244	10.101	7.022	6.966	7.022	6.924	7.091	1,388,466	7.0086	-1.36%
2022-12-14	0	10.26	10.26	10.28	10.04	10.36	1,859,698	18,908,519	10.168	7.119	7.119	7.133	6.966	7.188	2,680,351	7.0545	-1.35%
2022-12-13	0	10.40	10.32	10.40	9.750	10.40	2,272,500	23,141,105	10.183	7.216	7.160	7.216	6.765	7.216	3,275,315	7.0653	6.12%
2022-12-12	0	9.800	9.800	9.850	9.790	10.02	1,090,000	10,759,812	9.8714	6.799	6.799	6.834	6.793	6.952	1,570,998	6.8490	-2.97%
2022-12-09	0	10.10	10.08	10.14	9.700	10.18	3,637,500	36,416,775	10.011	7.008	6.994	7.035	6.730	7.063	5,242,666	6.9462	4.23%
2022-12-08	0	9.690	9.640	9.700	9.350	9.690	2,225,203	21,206,829	9.5303	6.723	6.688	6.730	6.487	6.723	3,207,147	6.6124	4.19%
2022-12-07	0	9.300	9.300	9.330	9.300	9.510	2,180,768	20,462,781	9.3833	6.453	6.453	6.473	6.453	6.598	3,143,103	6.5104	-2.11%
2022-12-06	0	9.500	9.490	9.500	9.180	9.500	1,924,140	17,920,594	9.3136	6.591	6.584	6.591	6.369	6.591	2,773,230	6.4620	1.50%
2022-12-05	0	9.360	9.290	9.360	9.270	9.460	4,164,201	38,960,981	9.3562	6.494	6.446	6.494	6.432	6.564	6,001,791	6.4916	1.19%
2022-12-02	0	9.250	9.160	9.260	9.150	9.400	1,011,656	9,345,665	9.2380	6.418	6.355	6.425	6.349	6.522	1,458,082	6.4096	-1.07%
2022-12-01	0	9.350	9.350	9.380	9.270	9.400	1,006,570	9,413,894	9.3524	6.487	6.487	6.508	6.432	6.522	1,450,752	6.4890	-0.21%
2022-11-30	0	9.370	9.360	9.380	9.130	9.370	1,102,500	10,219,300	9.2692	6.501	6.494	6.508	6.335	6.501	1,589,014	6.4312	1.63%
2022-11-29	0	9.220	9.150	9.220	8.930	9.220	307,908	2,824,722	9.1739	6.397	6.349	6.397	6.196	6.397	443,783	6.3651	1.21%
2022-11-28	0	9.110	9.050	9.110	8.900	9.140	910,002	8,231,317	9.0454	6.321	6.279	6.321	6.175	6.342	1,311,570	6.2759	-0.98%
2022-11-25	0	9.200	9.160	9.200	9.060	9.330	567,500	5,251,325	9.2534	6.383	6.355	6.383	6.286	6.473	817,928	6.4203	-1.39%
2022-11-24	0	9.330	9.300	9.330	9.210	9.340	1,922,500	17,882,550	9.3017	6.473	6.453	6.473	6.390	6.480	2,770,866	6.4538	1.41%
2022-11-23	0	9.200	9.150	9.200	9.050	9.200	2,218,214	20,302,418	9.1526	6.383	6.349	6.383	6.279	6.383	3,197,074	6.3503	1.10%
2022-11-22	0	9.100	9.080	9.100	9.060	9.150	660,000	6,004,350	9.0975	6.314	6.300	6.314	6.286	6.349	951,247	6.3121	-0.22%
2022-11-21	0	9.120	9.100	9.120	9.000	9.150	655,382	5,969,207	9.1080	6.328	6.314	6.328	6.244	6.349	944,591	6.3194	-0.33%
2022-11-18	0	9.150	9.150	9.160	9.050	9.200	1,222,500	11,167,437	9.1349	6.349	6.349	6.355	6.279	6.383	1,761,968	6.3380	0.22%
2022-11-17	0	9.130	9.120	9.180	9.060	9.190	1,647,500	15,036,825	9.1271	6.335	6.328	6.369	6.286	6.376	2,374,513	6.3326	-0.22%
2022-11-16	0	9.150	9.150	9.170	9.030	9.180	930,000	8,494,437	9.1338	6.349	6.349	6.362	6.265	6.369	1,340,393	6.3373	0.22%
2022-11-15	0	9.130	9.110	9.130	9.000	9.180	1,306,600	11,881,389	9.0934	6.335	6.321	6.335	6.244	6.369	1,883,180	6.3092	1.44%
2022-11-14	0	9.000	9.000	9.020	8.960	9.230	1,115,500	10,119,012	9.0713	6.244	6.244	6.258	6.217	6.404	1,607,751	6.2939	0.22%
2022-11-11	0	8.980	8.970	8.980	8.650	9.030	2,934,000	26,183,835	8.9243	6.231	6.224	6.231	6.002	6.265	4,228,724	6.1919	5.03%
2022-11-10	0	8.550	8.540	8.550	8.450	8.750	1,634,072	13,993,901	8.5638	5.932	5.925	5.932	5.863	6.071	2,355,160	5.9418	-0.35%
2022-11-09	0	8.580	8.510	8.580	8.400	8.820	977,500	8,394,575	8.5878	5.953	5.904	5.953	5.828	6.120	1,408,854	5.9584	-0.12%
2022-11-08	0	8.590	8.590	8.630	8.520	8.640	1,492,500	12,803,650	8.5787	5.960	5.960	5.988	5.911	5.995	2,151,115	5.9521	-0.12%
2022-11-07	0	8.600	8.600	8.610	8.380	8.650	2,201,168	18,834,166	8.5564	5.967	5.967	5.974	5.814	6.002	3,172,506	5.9367	2.02%
2022-11-04	0	8.430	8.370	8.440	8.290	8.480	1,910,265	16,052,612	8.4033	5.849	5.807	5.856	5.752	5.884	2,753,232	5.8305	2.06%
2022-11-03	0	8.260	8.180	8.280	8.150	8.490	640,698	5,259,951	8.2097	5.731	5.675	5.745	5.655	5.891	923,427	5.6961	-2.71%
2022-11-02	0	8.490	8.480	8.530	8.180	8.590	1,993,059	16,891,576	8.4752	5.891	5.884	5.918	5.675	5.960	2,872,562	5.8803	2.54%
2022-11-01	0	8.280	8.250	8.330	8.060	8.350	1,360,000	11,198,450	8.2342	5.745	5.724	5.780	5.592	5.793	1,960,145	5.7131	2.35%
2022-10-31	0	8.090	8.060	8.090	7.920	8.250	965,000	7,803,450	8.0865	5.613	5.592	5.613	5.495	5.724	1,390,838	5.6106	-1.94%
2022-10-28	0	8.250	8.240	8.270	8.250	8.560	541,500	4,538,040	8.3805	5.724	5.717	5.738	5.724	5.939	780,455	5.8146	-4.07%
2022-10-27	0	8.600	8.480	8.600	8.400	8.620	2,195,000	18,752,325	8.5432	5.967	5.884	5.967	5.828	5.981	3,163,616	5.9275	1.78%
2022-10-26	0	8.450	8.400	8.450	8.370	8.560	2,172,500	18,352,450	8.4476	5.863	5.828	5.863	5.807	5.939	3,131,187	5.8612	-1.29%
2022-10-25	0	8.560	8.560	8.570	8.500	8.620	1,560,000	13,330,402	8.5451	5.939	5.939	5.946	5.898	5.981	2,248,401	5.9288	-0.12%
2022-10-24	0	8.570	8.560	8.570	8.480	8.900	2,004,575	17,222,930	8.5918	5.946	5.939	5.946	5.884	6.175	2,889,159	5.9612	-4.03%
2022-10-21	0	8.930	8.870	8.930	8.880	9.010	1,077,500	9,654,400	8.9600	6.196	6.154	6.196	6.161	6.251	1,552,982	6.2167	0.00%
2022-10-20	0	8.930	8.910	8.930	8.770	8.950	3,200,400	28,459,783	8.8926	6.196	6.182	6.196	6.085	6.210	4,612,682	6.1699	1.36%
2022-10-19	0	8.810	8.780	8.810	8.760	8.990	799,347	7,077,039	8.8535	6.113	6.092	6.113	6.078	6.237	1,152,085	6.1428	0.11%
2022-10-18	0	8.800	8.730	8.800	8.620	8.820	1,548,479	13,554,580	8.7535	6.106	6.057	6.106	5.981	6.120	2,231,796	6.0734	2.33%
2022-10-17	0	8.600	8.580	8.610	8.520	8.760	1,649,272	14,172,891	8.5934	5.967	5.953	5.974	5.911	6.078	2,377,067	5.9623	-1.15%
2022-10-14	0	8.700	8.650	8.710	8.650	9.050	1,417,574	12,570,415	8.8676	6.036	6.002	6.043	6.002	6.279	2,043,125	6.1525	-2.25%
2022-10-13	0	8.900	8.900	8.920	8.760	8.940	1,295,000	11,475,825	8.8616	6.175	6.175	6.189	6.078	6.203	1,866,461	6.1484	0.45%
2022-10-12	0	8.860	8.860	8.900	8.830	9.040	2,923,226	26,075,952	8.9203	6.147	6.147	6.175	6.126	6.272	4,213,195	6.1891	-1.56%
2022-10-11	0	9.000	8.980	9.000	8.930	9.220	2,622,500	23,611,645	9.0035	6.244	6.231	6.244	6.196	6.397	3,779,764	6.2469	-1.53%
2022-10-10	0	9.140	9.130	9.160	9.130	9.270	2,836,247	26,009,934	9.1705	6.342	6.335	6.355	6.335	6.432	4,087,834	6.3628	-0.65%
2022-10-07	0	9.200	9.200	9.260	9.200	9.360	663,500	6,152,020	9.2721	6.383	6.383	6.425	6.383	6.494	956,291	6.4332	-1.71%
2022-10-06	0	9.360	9.340	9.360	9.290	9.390	2,333,534	21,787,211	9.3366	6.494	6.480	6.494	6.446	6.515	3,363,282	6.4780	0.75%
2022-10-05	0	9.290	9.280	9.290	9.210	9.390	2,133,534	19,830,599	9.2947	6.446	6.439	6.446	6.390	6.515	3,075,026	6.4489	1.86%
2022-10-03	0	9.120	9.120	9.130	9.020	9.150	2,290,000	20,837,780	9.0995	6.328	6.328	6.335	6.258	6.349	3,300,538	6.3135	-0.55%
2022-09-30	0	9.170	9.000	9.170	8.910	9.170	3,837,000	34,664,400	9.0342	6.362	6.244	6.362	6.182	6.362	5,530,202	6.2682	2.57%
2022-09-29	0	8.940	8.920	8.940	8.880	9.040	2,363,620	21,179,211	8.9605	6.203	6.189	6.203	6.161	6.272	3,406,645	6.2170	-0.33%
2022-09-28	0	8.970	8.970	8.980	8.850	9.200	4,117,500	36,858,251	8.9516	6.224	6.224	6.231	6.140	6.383	5,934,482	6.2109	-1.97%
2022-09-27	0	9.150	9.140	9.150	8.850	9.200	1,590,000	14,316,250	9.0039	6.349	6.342	6.349	6.140	6.383	2,291,640	6.2472	0.77%
2022-09-26	0	9.080	9.040	9.100	8.870	9.350	3,442,648	31,191,317	9.0603	6.300	6.272	6.314	6.154	6.487	4,961,829	6.2863	-1.94%
2022-09-23	0	9.260	9.240	9.280	9.230	9.390	2,353,460	21,867,639	9.2917	6.425	6.411	6.439	6.404	6.515	3,392,001	6.4468	-0.11%
2022-09-22	0	9.270	9.260	9.290	9.020	9.310	5,375,000	49,706,275	9.2477	6.432	6.425	6.446	6.258	6.460	7,746,895	6.4163	0.11%
2022-09-21	0	9.260	9.260	9.310	9.210	9.450	8,185,000	76,288,212	9.3205	6.425	6.425	6.460	6.390	6.557	11,796,900	6.4668	-0.11%
2022-09-20	0	9.270	9.270	9.280	9.000	9.290	8,696,520	80,119,655	9.2128	6.432	6.432	6.439	6.244	6.446	12,534,145	6.3921	3.34%
2022-09-19	0	8.970	8.970	9.030	8.870	9.100	1,880,000	16,892,800	8.9855	6.224	6.224	6.265	6.154	6.314	2,709,612	6.2344	1.01%
2022-09-16	0	8.880	8.880	8.920	8.820	9.020	1,588,353	14,122,830	8.8915	6.161	6.161	6.189	6.120	6.258	2,289,266	6.1692	-1.55%
2022-09-15	0	9.020	8.970	9.070	8.970	9.130	635,000	5,739,050	9.0379	6.258	6.224	6.293	6.224	6.335	915,215	6.2707	0.11%
2022-09-14	0	9.010	9.010	9.080	9.010	9.240	975,000	8,884,500	9.1123	6.251	6.251	6.300	6.251	6.411	1,405,251	6.3224	-2.59%
2022-09-13	0	9.250	9.200	9.250	8.860	9.370	5,692,899	52,056,438	9.1441	6.418	6.383	6.418	6.147	6.501	8,205,077	6.3444	0.98%
2022-09-09	0	9.160	9.150	9.160	9.030	9.190	1,465,000	13,404,325	9.1497	6.355	6.349	6.355	6.265	6.376	2,111,479	6.3483	1.44%
2022-09-08	0	9.030	8.980	9.030	8.910	9.100	1,672,131	15,044,971	8.9975	6.265	6.231	6.265	6.182	6.314	2,410,014	6.2427	0.78%
2022-09-07	0	8.960	8.890	8.970	8.650	8.970	1,127,717	9,998,532	8.8662	6.217	6.168	6.224	6.002	6.224	1,625,359	6.1516	0.79%
2022-09-06	0	9.120	9.120	9.130	9.080	9.250	1,540,000	14,148,852	9.1876	6.168	6.168	6.175	6.141	6.256	2,277,000	6.2138	0.22%
2022-09-05	0	9.100	9.100	9.130	9.020	9.180	1,498,931	13,676,770	9.1243	6.155	6.155	6.175	6.100	6.209	2,216,276	6.1711	0.66%
2022-09-02	0	9.040	9.040	9.100	8.940	9.180	1,715,000	15,544,225	9.0637	6.114	6.114	6.155	6.046	6.209	2,535,750	6.1300	-0.33%
2022-09-01	0	9.070	9.040	9.070	9.030	9.180	1,003,498	9,131,412	9.0996	6.134	6.114	6.134	6.107	6.209	1,483,743	6.1543	-0.55%
2022-08-31	0	9.120	9.120	9.140	9.070	9.270	1,627,500	14,929,050	9.1730	6.168	6.168	6.182	6.134	6.270	2,406,375	6.2040	-1.62%
2022-08-30	0	9.270	9.200	9.270	9.170	9.300	1,735,000	16,012,725	9.2292	6.270	6.222	6.270	6.202	6.290	2,565,321	6.2420	0.22%
2022-08-29	0	9.250	9.240	9.250	9.240	9.390	520,000	4,823,775	9.2765	6.256	6.249	6.256	6.249	6.351	768,857	6.2740	-1.39%
2022-08-26	0	9.380	9.380	9.390	9.180	9.450	2,581,500	24,162,452	9.3598	6.344	6.344	6.351	6.209	6.391	3,816,932	6.3303	1.96%
2022-08-25	0	9.200	9.170	9.200	9.140	9.230	2,562,500	23,511,625	9.1753	6.222	6.202	6.222	6.182	6.243	3,788,839	6.2055	0.22%
2022-08-24	0	9.180	9.180	9.190	9.130	9.310	4,227,500	38,886,925	9.1986	6.209	6.209	6.215	6.175	6.297	6,250,660	6.2213	-1.08%
2022-08-23	0	9.280	9.270	9.280	9.260	9.470	4,362,790	40,749,808	9.3403	6.276	6.270	6.276	6.263	6.405	6,450,696	6.3171	-0.96%
2022-08-22	0	9.370	9.370	9.380	9.080	9.470	9,067,500	84,809,724	9.3532	6.337	6.337	6.344	6.141	6.405	13,406,946	6.3258	2.74%
2022-08-19	0	9.120	9.120	9.150	8.830	9.200	6,387,608	58,421,067	9.1460	6.168	6.168	6.188	5.972	6.222	9,444,534	6.1857	2.24%
2022-08-18	0	8.920	8.920	8.950	8.920	9.080	2,097,500	18,824,412	8.9747	6.033	6.033	6.053	6.033	6.141	3,101,303	6.0698	-2.19%
2022-08-17	0	9.120	9.110	9.120	8.900	9.180	5,715,000	51,769,225	9.0585	6.168	6.161	6.168	6.019	6.209	8,450,035	6.1265	1.56%
2022-08-16	0	8.980	8.960	8.980	8.820	9.020	13,960,000	124,783,412	8.9386	6.073	6.060	6.073	5.965	6.100	20,640,856	6.0455	2.39%
2022-08-15	0	8.770	8.750	8.770	8.530	8.780	11,279,026	98,457,569	8.7293	5.931	5.918	5.931	5.769	5.938	16,676,845	5.9038	3.06%
2022-08-12	0	8.510	8.510	8.520	8.090	8.580	6,520,000	54,918,766	8.4231	5.756	5.756	5.762	5.471	5.803	9,640,285	5.6968	5.71%
2022-08-11	0	8.050	8.040	8.050	7.330	8.050	7,753,630	61,211,757	7.8946	5.444	5.438	5.444	4.957	5.444	11,464,295	5.3393	10.27%
2022-08-10	0	7.300	7.300	7.320	7.280	7.390	1,600,000	11,705,900	7.3162	4.937	4.937	4.951	4.924	4.998	2,365,714	4.9481	-0.95%
2022-08-09	0	7.370	7.330	7.370	7.280	7.410	1,687,500	12,368,437	7.3294	4.985	4.957	4.985	4.924	5.012	2,495,089	4.9571	0.82%
2022-08-08	0	7.310	7.310	7.350	7.310	7.420	972,500	7,129,800	7.3314	4.944	4.944	4.971	4.944	5.018	1,437,911	4.9584	-1.22%
2022-08-05	0	7.400	7.340	7.400	7.260	7.420	3,059,596	22,334,389	7.2998	5.005	4.964	5.005	4.910	5.018	4,523,831	4.9371	2.07%
2022-08-04	0	7.250	7.200	7.250	7.200	7.250	2,864,825	20,666,831	7.2140	4.903	4.870	4.903	4.870	4.903	4,235,848	4.8790	0.97%
2022-08-03	0	7.180	7.120	7.180	7.120	7.180	719,309	5,136,343	7.1407	4.856	4.815	4.856	4.815	4.856	1,063,550	4.8294	1.27%
2022-08-02	0	7.090	7.080	7.090	7.090	7.310	2,872,500	20,464,925	7.1244	4.795	4.788	4.795	4.795	4.944	4,247,196	4.8185	-3.27%
2022-08-01	0	7.330	7.320	7.330	7.210	7.390	1,628,314	11,814,951	7.2559	4.957	4.951	4.957	4.876	4.998	2,407,578	4.9074	-0.68%
2022-07-29	0	7.380	7.380	7.430	7.380	7.480	892,500	6,618,575	7.4158	4.991	4.991	5.025	4.991	5.059	1,319,625	5.0155	-0.81%
2022-07-28	0	7.440	7.390	7.440	7.390	7.460	932,500	6,900,275	7.3998	5.032	4.998	5.032	4.998	5.045	1,378,768	5.0047	0.40%
2022-07-27	0	7.410	7.410	7.440	7.410	7.470	677,990	5,035,076	7.4265	5.012	5.012	5.032	5.012	5.052	1,002,457	5.0227	-1.72%
2022-07-26	0	7.540	7.510	7.540	7.450	7.540	3,155,000	23,558,325	7.4670	5.100	5.079	5.100	5.039	5.100	4,664,893	5.0501	0.94%
2022-07-25	0	7.470	7.470	7.490	7.440	7.500	320,000	2,385,900	7.4559	5.052	5.052	5.066	5.032	5.072	473,143	5.0427	-0.13%
2022-07-22	0	7.480	7.480	7.520	7.480	7.540	197,863	1,482,387	7.4920	5.059	5.059	5.086	5.059	5.100	292,555	5.0670	-0.27%
2022-07-21	0	7.500	7.500	7.540	7.490	7.560	652,500	4,906,875	7.5201	5.072	5.072	5.100	5.066	5.113	964,768	5.0861	-0.40%
2022-07-20	0	7.530	7.530	7.550	7.530	7.650	1,135,060	8,571,967	7.5520	5.093	5.093	5.106	5.093	5.174	1,678,267	5.1076	-0.13%
2022-07-19	0	7.540	7.540	7.600	7.540	7.720	837,091	6,356,129	7.5931	5.100	5.100	5.140	5.100	5.221	1,237,699	5.1354	-2.20%
2022-07-18	0	7.710	7.710	7.750	7.670	7.750	1,177,500	9,061,150	7.6952	5.214	5.214	5.242	5.187	5.242	1,741,018	5.2045	0.26%
2022-07-15	0	7.690	7.680	7.690	7.680	7.800	645,000	4,972,375	7.7091	5.201	5.194	5.201	5.194	5.275	953,679	5.2139	-1.41%
2022-07-14	0	7.800	7.770	7.800	7.720	7.870	1,017,831	7,937,055	7.7980	5.275	5.255	5.275	5.221	5.323	1,504,936	5.2740	-1.27%
2022-07-13	0	7.900	7.890	7.900	7.860	7.910	170,000	1,340,050	7.8826	5.343	5.336	5.343	5.316	5.350	251,357	5.3313	0.77%
2022-07-12	0	7.840	7.840	7.870	7.840	7.880	171,146	1,345,280	7.8604	5.302	5.302	5.323	5.302	5.329	253,052	5.3162	-0.38%
2022-07-11	0	7.870	7.870	7.890	7.850	7.920	262,204	2,068,426	7.8886	5.323	5.323	5.336	5.309	5.357	387,687	5.3353	-0.63%
2022-07-08	0	7.920	7.900	7.920	7.870	7.950	460,404	3,643,536	7.9138	5.357	5.343	5.357	5.323	5.377	680,740	5.3523	-0.50%
2022-07-07	0	7.960	7.880	7.960	7.830	7.960	377,500	2,982,325	7.9002	5.384	5.329	5.384	5.296	5.384	558,161	5.3431	1.02%
2022-07-06	0	7.880	7.860	7.890	7.830	7.990	205,123	1,614,377	7.8703	5.329	5.316	5.336	5.296	5.404	303,289	5.3229	-1.38%
2022-07-05	0	7.990	7.980	7.990	7.890	8.000	645,602	5,136,355	7.9559	5.404	5.397	5.404	5.336	5.411	954,569	5.3808	1.40%
2022-07-04	0	7.880	7.880	7.900	7.830	7.950	1,121,628	8,823,282	7.8665	5.329	5.329	5.343	5.296	5.377	1,658,407	5.3203	0.64%
2022-06-30	0	7.830	7.830	7.880	7.830	8.000	1,099,484	8,679,069	7.8938	5.296	5.296	5.329	5.296	5.411	1,625,666	5.3388	-2.13%
2022-06-29	0	8.000	7.980	8.000	7.970	8.070	1,132,500	9,061,775	8.0016	5.411	5.397	5.411	5.390	5.458	1,674,482	5.4117	-0.25%
2022-06-28	0	8.020	8.020	8.050	7.890	8.090	710,000	5,659,100	7.9706	5.424	5.424	5.444	5.336	5.471	1,049,786	5.3907	1.26%
2022-06-27	0	7.920	7.890	7.930	7.850	7.990	688,217	5,451,051	7.9205	5.357	5.336	5.363	5.309	5.404	1,017,578	5.3569	1.41%
2022-06-24	0	7.810	7.810	7.820	7.760	7.820	196,471	1,532,277	7.7990	5.282	5.282	5.289	5.248	5.289	290,496	5.2747	0.64%
2022-06-23	0	7.760	7.760	7.780	7.720	7.780	163,487	1,268,245	7.7575	5.248	5.248	5.262	5.221	5.262	241,727	5.2466	0.91%
2022-06-22	0	7.690	7.690	7.740	7.680	7.800	1,740,654	13,452,609	7.7285	5.201	5.201	5.235	5.194	5.275	2,573,681	5.2270	-0.26%
2022-06-21	0	7.710	7.710	7.720	7.630	7.720	119,210	917,064	7.6928	5.214	5.214	5.221	5.160	5.221	176,260	5.2029	1.05%
2022-06-20	0	7.630	7.630	7.640	7.600	7.700	649,512	4,952,853	7.6255	5.160	5.160	5.167	5.140	5.208	960,350	5.1573	0.39%
2022-06-17	0	7.600	7.600	7.650	7.600	7.800	1,075,000	8,234,587	7.6601	5.140	5.140	5.174	5.140	5.275	1,589,464	5.1807	-1.43%
2022-06-16	0	7.710	7.710	7.760	7.700	7.860	439,852	3,422,139	7.7802	5.214	5.214	5.248	5.208	5.316	650,353	5.2620	-1.41%
2022-06-15	0	7.820	7.820	7.880	7.810	8.080	496,224	3,927,520	7.9148	5.289	5.289	5.329	5.282	5.465	733,703	5.3530	-0.89%
2022-06-14	0	7.890	7.860	7.890	7.800	7.890	212,500	1,665,675	7.8385	5.336	5.316	5.336	5.275	5.336	314,196	5.3014	0.38%
2022-06-13	0	7.860	7.860	7.890	7.850	8.000	445,000	3,513,850	7.8963	5.316	5.316	5.336	5.309	5.411	657,964	5.3405	-1.87%
2022-06-10	0	8.010	8.000	8.030	7.990	8.090	197,500	1,581,950	8.0099	5.417	5.411	5.431	5.404	5.471	292,018	5.4173	-0.25%
2022-06-09	0	8.030	8.030	8.050	8.030	8.100	250,000	2,015,600	8.0624	5.431	5.431	5.444	5.431	5.478	369,643	5.4528	-0.50%
2022-06-08	0	8.070	8.070	8.100	8.030	8.150	342,677	2,767,335	8.0756	5.458	5.458	5.478	5.431	5.512	506,672	5.4618	0.75%
2022-06-07	0	8.010	8.010	8.030	8.010	8.130	302,500	2,433,225	8.0437	5.417	5.417	5.431	5.417	5.499	447,268	5.4402	-1.48%
2022-06-06	0	8.130	8.130	8.150	7.970	8.160	821,792	6,613,697	8.0479	5.499	5.499	5.512	5.390	5.519	1,215,078	5.4430	2.01%
2022-06-02	0	7.970	7.970	8.020	7.970	8.010	442,500	3,536,200	7.9914	5.390	5.390	5.424	5.390	5.417	654,268	5.4048	-0.62%
2022-06-01	0	8.020	7.990	8.020	7.880	8.020	985,000	7,864,712	7.9845	5.424	5.404	5.424	5.329	5.424	1,456,393	5.4001	1.78%
2022-05-31	0	7.880	7.880	7.910	7.850	7.920	269,000	2,122,390	7.8899	5.329	5.329	5.350	5.309	5.357	397,736	5.3362	0.38%
2022-05-30	0	7.850	7.840	7.850	7.700	7.870	412,500	3,223,200	7.8138	5.309	5.302	5.309	5.208	5.323	609,911	5.2847	1.68%
2022-05-27	0	7.720	7.720	7.750	7.700	7.750	135,000	1,043,050	7.7263	5.221	5.221	5.242	5.208	5.242	199,607	5.2255	0.13%
2022-05-26	0	7.710	7.680	7.710	7.670	7.780	210,000	1,617,100	7.7005	5.214	5.194	5.214	5.187	5.262	310,500	5.2081	-0.39%
2022-05-25	0	7.740	7.710	7.740	7.600	7.740	715,000	5,501,950	7.6950	5.235	5.214	5.235	5.140	5.235	1,057,179	5.2044	2.11%
2022-05-24	0	7.580	7.570	7.580	7.570	7.640	822,686	6,249,254	7.5962	5.127	5.120	5.127	5.120	5.167	1,216,400	5.1375	-0.79%
2022-05-23	0	7.640	7.580	7.640	7.560	7.650	225,000	1,709,425	7.5974	5.167	5.127	5.167	5.113	5.174	332,679	5.1384	-0.13%
2022-05-20	0	7.650	7.630	7.650	7.640	7.710	517,500	3,962,665	7.6573	5.174	5.160	5.174	5.167	5.214	765,161	5.1789	0.53%
2022-05-19	0	7.610	7.600	7.640	7.580	7.640	300,000	2,285,600	7.6187	5.147	5.140	5.167	5.127	5.167	443,571	5.1527	-0.39%
2022-05-18	0	7.640	7.630	7.640	7.630	7.700	520,974	3,986,344	7.6517	5.167	5.160	5.167	5.160	5.208	770,297	5.1751	0.13%
2022-05-17	0	7.630	7.630	7.640	7.550	7.630	547,320	4,157,024	7.5952	5.160	5.160	5.167	5.106	5.160	809,252	5.1369	0.93%
2022-05-16	0	7.560	7.530	7.560	7.530	7.640	515,000	3,883,975	7.5417	5.113	5.093	5.113	5.093	5.167	761,464	5.1007	0.67%
2022-05-13	0	7.510	7.510	7.540	7.470	7.550	530,000	3,982,875	7.5149	5.079	5.079	5.100	5.052	5.106	783,643	5.0825	1.35%
2022-05-12	0	7.410	7.410	7.430	7.400	7.550	450,000	3,358,175	7.4626	5.012	5.012	5.025	5.005	5.106	665,357	5.0472	-0.80%
2022-05-11	0	7.470	7.420	7.470	7.440	7.550	712,500	5,324,600	7.4731	5.052	5.018	5.052	5.032	5.106	1,053,482	5.0543	1.08%
2022-05-10	0	7.390	7.380	7.390	7.310	7.500	1,070,301	7,923,477	7.4030	4.998	4.991	4.998	4.944	5.072	1,582,516	5.0069	-1.20%
2022-05-06	0	7.480	7.480	7.550	7.480	7.630	900,000	6,788,475	7.5428	5.059	5.059	5.106	5.059	5.160	1,330,714	5.1014	-2.22%
2022-05-05	0	7.650	7.630	7.650	7.600	7.760	538,127	4,123,187	7.6621	5.174	5.160	5.174	5.140	5.248	795,659	5.1821	0.00%
2022-05-04	0	7.650	7.650	7.700	7.600	7.700	352,717	2,695,571	7.6423	5.174	5.174	5.208	5.140	5.208	521,517	5.1687	0.92%
2022-05-03	0	7.580	7.580	7.590	7.440	7.610	436,612	3,295,325	7.5475	5.127	5.127	5.133	5.032	5.147	645,562	5.1046	2.02%
2022-04-29	0	7.430	7.400	7.460	7.360	7.470	370,491	2,756,432	7.4399	5.025	5.005	5.045	4.978	5.052	547,797	5.0318	-0.54%
2022-04-28	0	7.470	7.420	7.480	7.230	7.470	637,500	4,686,062	7.3507	5.052	5.018	5.059	4.890	5.052	942,589	4.9715	3.89%
2022-04-27	0	7.190	7.190	7.230	7.160	7.280	585,082	4,212,717	7.2002	4.863	4.863	4.890	4.843	4.924	865,085	4.8697	-1.24%
2022-04-26	0	7.280	7.260	7.280	7.270	7.420	227,500	1,671,650	7.3479	4.924	4.910	4.924	4.917	5.018	336,375	4.9696	-0.27%
2022-04-25	0	7.300	7.290	7.300	7.270	7.460	575,870	4,227,623	7.3413	4.937	4.930	4.937	4.917	5.045	851,465	4.9651	-2.14%
2022-04-22	0	7.460	7.460	7.480	7.460	7.540	117,500	878,800	7.4791	5.045	5.045	5.059	5.045	5.100	173,732	5.0584	-0.27%
2022-04-21	0	7.480	7.460	7.480	7.470	7.550	240,000	1,797,450	7.4894	5.059	5.045	5.059	5.052	5.106	354,857	5.0653	-0.27%
2022-04-20	0	7.500	7.490	7.500	7.500	7.600	307,500	2,318,825	7.5409	5.072	5.066	5.072	5.072	5.140	454,661	5.1001	-1.57%
2022-04-19	0	7.620	7.580	7.650	7.540	7.640	230,000	1,743,750	7.5815	5.154	5.127	5.174	5.100	5.167	340,071	5.1276	-0.78%
2022-04-14	0	7.680	7.600	7.680	7.490	7.680	565,000	4,306,675	7.6224	5.194	5.140	5.194	5.066	5.194	835,393	5.1553	2.54%
2022-04-13	0	7.490	7.460	7.490	7.450	7.540	630,000	4,724,975	7.5000	5.066	5.045	5.066	5.039	5.100	931,500	5.0724	0.13%
2022-04-12	0	7.480	7.430	7.490	7.380	7.480	392,500	2,915,450	7.4279	5.059	5.025	5.066	4.991	5.059	580,339	5.0237	0.40%
2022-04-11	0	7.450	7.420	7.450	7.390	7.460	235,000	1,745,312	7.4269	5.039	5.018	5.039	4.998	5.045	347,464	5.0230	-0.67%
2022-04-08	0	7.500	7.500	7.540	7.420	7.610	715,450	5,365,404	7.4993	5.072	5.072	5.100	5.018	5.147	1,057,844	5.0720	-1.06%
2022-04-07	0	7.580	7.560	7.580	7.560	7.750	970,189	7,388,470	7.6155	5.127	5.113	5.127	5.113	5.242	1,434,494	5.1506	-2.19%
2022-04-06	0	7.750	7.750	7.790	7.680	7.960	888,782	6,905,074	7.7691	5.242	5.242	5.269	5.194	5.384	1,314,128	5.2545	-0.51%
2022-04-04	0	8.110	8.070	8.110	8.050	8.130	982,500	7,951,200	8.0928	5.269	5.243	5.269	5.230	5.282	1,512,371	5.2574	1.12%
2022-04-01	0	8.020	8.010	8.030	7.890	8.050	470,000	3,755,650	7.9907	5.210	5.204	5.217	5.126	5.230	723,475	5.1911	1.52%
2022-03-31	0	7.900	7.900	7.970	7.900	8.050	666,865	5,303,452	7.9528	5.132	5.132	5.178	5.132	5.230	1,026,511	5.1665	-1.25%
2022-03-30	0	8.000	8.000	8.020	7.960	8.030	455,105	3,641,389	8.0012	5.197	5.197	5.210	5.171	5.217	700,547	5.1979	0.88%
2022-03-29	0	7.930	7.930	7.950	7.910	7.970	245,000	1,944,350	7.9361	5.152	5.152	5.165	5.139	5.178	377,131	5.1556	-0.88%
2022-03-28	0	8.000	7.940	8.000	7.820	8.000	577,500	4,587,625	7.9439	5.197	5.158	5.197	5.080	5.197	888,951	5.1607	0.76%
2022-03-25	0	7.940	7.880	7.940	7.820	8.050	975,138	7,748,418	7.9460	5.158	5.119	5.158	5.080	5.230	1,501,038	5.1620	0.25%
2022-03-24	0	7.920	7.920	7.930	7.900	8.000	335,700	2,672,702	7.9616	5.145	5.145	5.152	5.132	5.197	516,746	5.1722	-0.50%
2022-03-23	0	7.960	7.950	7.960	7.930	8.040	980,000	7,832,100	7.9919	5.171	5.165	5.171	5.152	5.223	1,508,522	5.1919	0.38%
2022-03-22	0	7.930	7.920	7.940	7.740	7.930	940,750	7,372,912	7.8373	5.152	5.145	5.158	5.028	5.152	1,448,105	5.0914	1.93%
2022-03-21	0	7.780	7.750	7.780	7.600	7.800	1,608,813	12,388,575	7.7004	5.054	5.035	5.054	4.937	5.067	2,476,460	5.0025	3.73%
2022-03-18	0	7.500	7.490	7.500	7.500	7.680	3,447,297	26,067,422	7.5617	4.872	4.866	4.872	4.872	4.989	5,306,454	4.9124	-0.53%
2022-03-17	0	7.540	7.540	7.550	7.320	7.570	1,711,842	12,762,009	7.4551	4.898	4.898	4.905	4.755	4.918	2,635,053	4.8432	5.90%
2022-03-16	0	7.120	7.120	7.150	6.900	7.280	2,207,500	15,612,125	7.0723	4.625	4.625	4.645	4.483	4.729	3,398,024	4.5945	-0.42%
2022-03-15	0	7.150	7.060	7.150	6.960	7.400	2,922,400	20,788,036	7.1133	4.645	4.586	4.645	4.522	4.807	4,498,475	4.6211	-3.64%
2022-03-14	0	7.420	7.370	7.420	7.290	7.500	1,324,500	9,751,985	7.3628	4.820	4.788	4.820	4.736	4.872	2,038,814	4.7832	-0.80%
2022-03-11	0	7.480	7.410	7.490	7.330	7.610	1,495,431	11,128,383	7.4416	4.859	4.814	4.866	4.762	4.944	2,301,930	4.8344	-1.19%
2022-03-10	0	7.570	7.560	7.570	7.180	7.570	2,191,335	16,334,236	7.4540	4.918	4.911	4.918	4.664	4.918	3,373,141	4.8424	6.02%
2022-03-09	0	7.140	7.140	7.150	6.860	7.140	646,000	4,494,572	6.9575	4.638	4.638	4.645	4.457	4.638	994,393	4.5199	3.18%
2022-03-08	0	6.920	6.900	6.920	6.880	7.170	1,432,500	9,994,925	6.9773	4.496	4.483	4.496	4.470	4.658	2,205,059	4.5327	-2.26%
2022-03-07	0	7.080	7.050	7.080	7.010	7.110	639,035	4,506,273	7.0517	4.599	4.580	4.599	4.554	4.619	983,672	4.5811	-1.94%
2022-03-04	0	7.220	7.200	7.220	7.110	7.240	301,500	2,165,245	7.1816	4.690	4.677	4.690	4.619	4.703	464,102	4.6655	-0.96%
2022-03-03	0	7.290	7.230	7.290	7.120	7.290	1,916,544	13,799,218	7.2001	4.736	4.697	4.736	4.625	4.736	2,950,153	4.6775	2.24%
2022-03-02	0	7.130	7.120	7.130	7.100	7.250	1,035,000	7,402,525	7.1522	4.632	4.625	4.632	4.612	4.710	1,593,184	4.6464	-2.19%
2022-03-01	0	7.290	7.290	7.300	7.220	7.350	1,352,500	9,825,075	7.2644	4.736	4.736	4.742	4.690	4.775	2,081,915	4.7192	-0.68%
2022-02-28	0	7.340	7.310	7.340	7.260	7.450	562,500	4,104,850	7.2975	4.768	4.749	4.768	4.716	4.840	865,861	4.7408	-0.81%
2022-02-25	0	7.400	7.380	7.400	7.350	7.590	1,065,000	7,837,375	7.3590	4.807	4.794	4.807	4.775	4.931	1,639,364	4.7807	-0.27%
2022-02-24	0	7.420	7.420	7.460	7.420	7.710	845,946	6,374,040	7.5348	4.820	4.820	4.846	4.820	5.009	1,302,172	4.8949	-3.76%
2022-02-23	0	7.710	7.710	7.720	7.710	7.750	162,500	1,256,400	7.7317	5.009	5.009	5.015	5.009	5.035	250,138	5.0228	-0.39%
2022-02-22	0	7.740	7.740	7.750	7.700	7.910	1,030,000	8,012,850	7.7795	5.028	5.028	5.035	5.002	5.139	1,585,488	5.0539	-2.15%
2022-02-21	0	7.910	7.910	7.930	7.910	7.940	480,000	3,803,625	7.9242	5.139	5.139	5.152	5.139	5.158	738,868	5.1479	-0.50%
2022-02-18	0	7.950	7.950	7.970	7.920	7.980	272,500	2,164,700	7.9439	5.165	5.165	5.178	5.145	5.184	419,462	5.1607	-0.25%
2022-02-17	0	7.970	7.920	7.970	7.870	8.060	890,000	7,083,200	7.9587	5.178	5.145	5.178	5.113	5.236	1,369,985	5.1703	-1.24%
2022-02-16	0	8.070	8.040	8.070	7.980	8.080	510,000	4,103,875	8.0468	5.243	5.223	5.243	5.184	5.249	785,047	5.2276	0.12%
2022-02-15	0	8.060	8.050	8.060	7.990	8.150	220,000	1,767,700	8.0350	5.236	5.230	5.236	5.191	5.295	338,648	5.2199	-1.23%
2022-02-14	0	8.160	8.110	8.170	8.060	8.160	250,000	2,033,200	8.1328	5.301	5.269	5.308	5.236	5.301	384,827	5.2834	-0.73%
2022-02-11	0	8.220	8.170	8.220	8.160	8.280	251,580	2,065,961	8.2119	5.340	5.308	5.340	5.301	5.379	387,259	5.3348	-0.48%
2022-02-10	0	8.260	8.220	8.260	8.210	8.260	233,359	1,923,135	8.2411	5.366	5.340	5.366	5.334	5.366	359,212	5.3538	0.73%
2022-02-09	0	8.200	8.170	8.200	8.100	8.200	622,500	5,083,500	8.1663	5.327	5.308	5.327	5.262	5.327	958,220	5.3052	1.36%
2022-02-08	0	8.090	8.020	8.100	7.950	8.100	867,808	6,984,054	8.0479	5.256	5.210	5.262	5.165	5.262	1,335,824	5.2283	1.89%
2022-02-07	0	7.940	7.940	7.950	7.830	7.950	606,635	4,795,451	7.9050	5.158	5.158	5.165	5.087	5.165	933,798	5.1354	0.25%
2022-02-04	0	7.920	7.920	7.930	7.790	7.930	584,850	4,608,184	7.8793	5.145	5.145	5.152	5.061	5.152	900,265	5.1187	2.72%
2022-01-31	0	7.710	7.710	7.720	7.650	7.800	802,500	6,200,175	7.7261	5.009	5.009	5.015	4.970	5.067	1,235,295	5.0192	0.65%
2022-01-28	0	7.660	7.660	7.690	7.610	7.770	717,500	5,492,325	7.6548	4.976	4.976	4.996	4.944	5.048	1,104,454	4.9729	-1.42%
2022-01-27	0	7.770	7.700	7.770	7.610	7.800	733,167	5,674,784	7.7401	5.048	5.002	5.048	4.944	5.067	1,128,570	5.0283	-0.77%
2022-01-26	0	7.830	7.830	7.840	7.740	7.830	555,000	4,315,925	7.7764	5.087	5.087	5.093	5.028	5.087	854,316	5.0519	0.77%
2022-01-25	0	7.770	7.720	7.780	7.720	7.850	885,000	6,877,750	7.7715	5.048	5.015	5.054	5.015	5.100	1,362,288	5.0487	-1.65%
2022-01-24	0	7.900	7.880	7.900	7.840	7.950	1,095,000	8,663,725	7.9121	5.132	5.119	5.132	5.093	5.165	1,685,543	5.1400	-0.63%
2022-01-21	0	7.950	7.910	7.950	7.800	7.950	1,225,541	9,678,123	7.8970	5.165	5.139	5.165	5.067	5.165	1,886,486	5.1302	1.27%
2022-01-20	0	7.850	7.840	7.850	7.780	7.860	1,030,000	8,051,975	7.8175	5.100	5.093	5.100	5.054	5.106	1,585,488	5.0785	0.38%
2022-01-19	0	7.820	7.800	7.820	7.750	7.840	273,151	2,127,320	7.7881	5.080	5.067	5.080	5.035	5.093	420,464	5.0595	0.90%
2022-01-18	0	7.750	7.700	7.750	7.690	7.750	215,000	1,663,125	7.7355	5.035	5.002	5.035	4.996	5.035	330,951	5.0253	0.00%
2022-01-17	0	7.750	7.660	7.750	7.610	7.750	105,000	805,625	7.6726	5.035	4.976	5.035	4.944	5.035	161,627	4.9845	0.00%
2022-01-14	0	7.750	7.700	7.750	7.570	7.750	535,000	4,101,700	7.6667	5.035	5.002	5.035	4.918	5.035	823,530	4.9806	0.26%
2022-01-13	0	7.730	7.720	7.730	7.680	7.730	217,500	1,677,025	7.7105	5.022	5.015	5.022	4.989	5.022	334,800	5.0090	0.39%
2022-01-12	0	7.700	7.650	7.700	7.650	7.750	349,446	2,682,939	7.6777	5.002	4.970	5.002	4.970	5.035	537,905	4.9878	-0.13%
2022-01-11	0	7.710	7.640	7.720	7.600	7.730	265,000	2,030,675	7.6629	5.009	4.963	5.015	4.937	5.022	407,917	4.9782	0.78%
2022-01-10	0	7.650	7.650	7.660	7.600	7.700	550,000	4,210,850	7.6561	4.970	4.970	4.976	4.937	5.002	846,620	4.9737	0.13%
2022-01-07	0	7.640	7.570	7.640	7.530	7.640	693,279	5,261,687	7.5896	4.963	4.918	4.963	4.892	4.963	1,067,170	4.9305	0.13%
2022-01-06	0	7.630	7.560	7.630	7.490	7.630	262,500	1,981,735	7.5495	4.957	4.911	4.957	4.866	4.957	404,068	4.9045	0.53%
2022-01-05	0	7.590	7.590	7.600	7.570	7.740	417,634	3,189,431	7.6369	4.931	4.931	4.937	4.918	5.028	642,868	4.9613	-1.81%
2022-01-04	0	7.730	7.690	7.730	7.660	7.750	310,179	2,391,585	7.7103	5.022	4.996	5.022	4.976	5.035	477,461	5.0090	0.78%
2022-01-03	0	7.670	7.610	7.680	7.520	7.670	137,500	1,049,050	7.6295	4.983	4.944	4.989	4.885	4.983	211,655	4.9564	0.39%
2021-12-31	0	7.640	7.600	7.650	7.600	7.680	72,500	554,775	7.6521	4.963	4.937	4.970	4.937	4.989	111,600	4.9711	0.13%
2021-12-30	0	7.630	7.590	7.630	7.520	7.630	247,500	1,881,425	7.6017	4.957	4.931	4.957	4.885	4.957	380,979	4.9384	-0.13%
2021-12-29	0	7.640	7.600	7.640	7.550	7.640	537,500	4,086,750	7.6033	4.963	4.937	4.963	4.905	4.963	827,378	4.9394	0.26%
2021-12-28	0	7.620	7.550	7.630	7.490	7.620	545,000	4,116,750	7.5537	4.950	4.905	4.957	4.866	4.950	838,923	4.9072	1.74%
2021-12-24	0	7.490	7.490	7.500	7.370	7.490	235,000	1,745,150	7.4262	4.866	4.866	4.872	4.788	4.866	361,738	4.8244	0.67%
2021-12-23	0	7.440	7.410	7.440	7.310	7.450	870,000	6,429,875	7.3907	4.833	4.814	4.833	4.749	4.840	1,339,198	4.8013	1.36%
2021-12-22	0	7.340	7.280	7.340	7.220	7.410	812,500	5,911,250	7.2754	4.768	4.729	4.768	4.690	4.814	1,250,688	4.7264	-1.08%
2021-12-21	0	7.420	7.380	7.430	7.290	7.420	141,131	1,042,793	7.3888	4.820	4.794	4.827	4.736	4.820	217,244	4.8001	1.23%
2021-12-20	0	7.330	7.290	7.330	7.220	7.360	955,842	6,969,381	7.2914	4.762	4.736	4.762	4.690	4.781	1,471,336	4.7368	-1.35%
2021-12-17	0	7.430	7.430	7.440	7.400	7.540	824,868	6,160,066	7.4679	4.827	4.827	4.833	4.807	4.898	1,269,726	4.8515	0.68%
2021-12-16	0	7.380	7.370	7.400	7.300	7.400	552,440	4,074,354	7.3752	4.794	4.788	4.807	4.742	4.807	850,376	4.7912	-0.14%
2021-12-15	0	7.390	7.360	7.390	7.250	7.420	667,500	4,916,625	7.3657	4.801	4.781	4.801	4.710	4.820	1,027,488	4.7851	-0.14%
2021-12-14	0	7.400	7.350	7.400	7.310	7.490	1,155,000	8,491,700	7.3521	4.807	4.775	4.807	4.749	4.866	1,777,901	4.7762	-1.46%
2021-12-13	0	7.510	7.470	7.510	7.420	7.550	67,500	507,375	7.5167	4.879	4.853	4.879	4.820	4.905	103,903	4.8831	-0.40%
2021-12-10	0	7.540	7.490	7.540	7.500	7.580	457,500	3,444,200	7.5283	4.898	4.866	4.898	4.872	4.924	704,234	4.8907	-0.53%
2021-12-09	0	7.580	7.550	7.580	7.500	7.590	245,920	1,856,340	7.5486	4.924	4.905	4.924	4.872	4.931	378,547	4.9039	1.20%
2021-12-08	0	7.490	7.490	7.510	7.440	7.550	622,500	4,671,550	7.5045	4.866	4.866	4.879	4.833	4.905	958,220	4.8752	-0.79%
2021-12-07	0	7.550	7.490	7.550	7.410	7.550	682,591	5,112,853	7.4904	4.905	4.866	4.905	4.814	4.905	1,050,718	4.8661	1.89%
2021-12-06	0	7.410	7.350	7.410	7.310	7.490	337,500	2,490,075	7.3780	4.814	4.775	4.814	4.749	4.866	519,517	4.7931	-0.54%
2021-12-03	0	7.450	7.420	7.450	7.370	7.480	456,880	3,388,999	7.4177	4.840	4.820	4.840	4.788	4.859	703,279	4.8189	-0.40%
2021-12-02	0	7.480	7.420	7.480	7.330	7.490	357,500	2,656,950	7.4320	4.859	4.820	4.859	4.762	4.866	550,303	4.8282	0.27%
2021-12-01	0	7.460	7.360	7.460	7.300	7.500	542,500	4,025,750	7.4207	4.846	4.781	4.846	4.742	4.872	835,075	4.8208	0.81%
2021-11-30	0	7.400	7.320	7.400	7.250	7.500	976,175	7,159,549	7.3343	4.807	4.755	4.807	4.710	4.872	1,502,635	4.7647	-1.99%
2021-11-29	0	7.550	7.550	7.560	7.420	7.620	735,000	5,509,600	7.4961	4.905	4.905	4.911	4.820	4.950	1,131,392	4.8698	-1.56%
2021-11-26	0	7.670	7.640	7.680	7.610	7.800	527,736	4,051,630	7.6774	4.983	4.963	4.989	4.944	5.067	812,349	4.9876	-2.17%
2021-11-25	0	7.840	7.800	7.840	7.720	7.850	342,317	2,663,250	7.7801	5.093	5.067	5.093	5.015	5.100	526,931	5.0543	0.51%
2021-11-24	0	7.800	7.790	7.800	7.750	7.860	287,500	2,243,400	7.8031	5.067	5.061	5.067	5.035	5.106	442,551	5.0692	0.65%
2021-11-23	0	7.750	7.740	7.750	7.710	7.800	479,500	3,716,530	7.7508	5.035	5.028	5.035	5.009	5.067	738,098	5.0353	-0.64%
2021-11-22	0	7.800	7.790	7.800	7.720	7.870	604,896	4,721,292	7.8051	5.067	5.061	5.067	5.015	5.113	931,122	5.0705	-0.64%
2021-11-19	0	7.850	7.830	7.850	7.810	7.980	852,575	6,713,205	7.8740	5.100	5.087	5.100	5.074	5.184	1,312,376	5.1153	-1.88%
2021-11-18	0	8.000	8.000	8.040	8.000	8.060	382,500	3,071,475	8.0300	5.197	5.197	5.223	5.197	5.236	588,786	5.2166	-0.99%
2021-11-17	0	8.080	8.070	8.130	8.040	8.120	145,704	1,175,282	8.0662	5.249	5.243	5.282	5.223	5.275	224,283	5.2402	-0.98%
2021-11-16	0	8.160	8.100	8.160	8.060	8.190	40,000	325,625	8.1406	5.301	5.262	5.301	5.236	5.321	61,572	5.2885	0.87%
2021-11-15	0	8.090	8.060	8.100	8.040	8.100	60,000	485,075	8.0846	5.256	5.236	5.262	5.223	5.262	92,359	5.2521	-1.22%
2021-11-12	0	8.190	8.150	8.190	8.100	8.190	220,000	1,798,750	8.1761	5.321	5.295	5.321	5.262	5.321	338,648	5.3116	1.11%
2021-11-11	0	8.100	8.100	8.150	8.080	8.190	440,000	3,577,200	8.1300	5.262	5.262	5.295	5.249	5.321	677,296	5.2816	-0.61%
2021-11-10	0	8.150	8.150	8.180	8.050	8.190	375,236	3,050,027	8.1283	5.295	5.295	5.314	5.230	5.321	577,604	5.2805	-0.49%
2021-11-09	0	8.190	8.140	8.190	8.120	8.190	232,440	1,894,609	8.1510	5.321	5.288	5.321	5.275	5.321	357,797	5.2952	-0.36%
2021-11-08	0	8.220	8.180	8.230	8.000	8.280	619,500	5,079,740	8.1997	5.340	5.314	5.347	5.197	5.379	953,602	5.3269	1.61%
2021-11-05	0	8.090	8.050	8.090	7.950	8.130	192,424	1,554,815	8.0802	5.256	5.230	5.256	5.165	5.282	296,200	5.2492	0.37%
2021-11-04	0	8.060	8.030	8.060	7.960	8.150	825,697	6,636,226	8.0371	5.236	5.217	5.236	5.171	5.295	1,271,002	5.2213	-0.49%
2021-11-03	0	8.100	8.050	8.100	7.900	8.220	491,836	3,975,764	8.0835	5.262	5.230	5.262	5.132	5.340	757,087	5.2514	0.87%
2021-11-02	0	8.030	7.960	8.030	7.960	8.300	388,208	3,116,710	8.0285	5.217	5.171	5.217	5.171	5.392	597,572	5.2156	-1.47%
2021-11-01	0	8.150	8.140	8.150	8.070	8.180	432,500	3,510,425	8.1166	5.295	5.288	5.295	5.243	5.314	665,751	5.2729	-0.37%
2021-10-29	0	8.180	8.140	8.180	8.130	8.230	293,250	2,394,890	8.1667	5.314	5.288	5.314	5.282	5.347	451,402	5.3054	-0.24%
2021-10-28	0	8.200	8.150	8.200	8.120	8.210	382,500	3,120,650	8.1586	5.327	5.295	5.327	5.275	5.334	588,786	5.3001	-0.24%
2021-10-27	0	8.220	8.180	8.220	8.150	8.280	287,500	2,361,350	8.2134	5.340	5.314	5.340	5.295	5.379	442,551	5.3358	-0.60%
2021-10-26	0	8.270	8.240	8.280	8.230	8.350	695,000	5,760,350	8.2883	5.373	5.353	5.379	5.347	5.425	1,069,819	5.3844	-0.84%
2021-10-25	0	8.340	8.300	8.340	8.300	8.380	262,867	2,191,689	8.3376	5.418	5.392	5.418	5.392	5.444	404,633	5.4165	-0.71%
2021-10-22	0	8.400	8.340	8.410	8.300	8.450	202,500	1,695,925	8.3749	5.457	5.418	5.463	5.392	5.489	311,710	5.4407	0.00%
2021-10-21	0	8.400	8.390	8.400	8.350	8.470	510,000	4,278,125	8.3885	5.457	5.450	5.457	5.425	5.502	785,047	5.4495	0.12%
2021-10-20	0	8.390	8.370	8.390	8.300	8.460	357,500	2,995,600	8.3793	5.450	5.438	5.450	5.392	5.496	550,303	5.4435	0.12%
2021-10-19	0	8.380	8.340	8.380	8.290	8.480	613,766	5,126,895	8.3532	5.444	5.418	5.444	5.386	5.509	944,775	5.4266	0.84%
2021-10-18	0	8.310	8.280	8.310	8.210	8.340	372,500	3,085,875	8.2842	5.399	5.379	5.399	5.334	5.418	573,392	5.3818	-0.84%
2021-10-15	0	8.380	8.360	8.380	8.250	8.380	565,000	4,717,625	8.3498	5.444	5.431	5.444	5.360	5.444	869,709	5.4244	1.45%
2021-10-12	0	8.260	8.220	8.260	8.120	8.300	172,500	1,415,325	8.2048	5.366	5.340	5.366	5.275	5.392	265,531	5.3302	0.36%
2021-10-11	0	8.230	8.170	8.240	8.140	8.230	327,500	2,678,075	8.1773	5.347	5.308	5.353	5.288	5.347	504,124	5.3123	1.60%
2021-10-08	0	8.100	8.100	8.130	8.020	8.140	267,991	2,166,382	8.0838	5.262	5.262	5.282	5.210	5.288	412,521	5.2516	-0.25%
2021-10-07	0	8.120	8.100	8.150	7.980	8.150	545,000	4,406,875	8.0860	5.275	5.262	5.295	5.184	5.295	838,923	5.2530	3.31%
2021-10-06	0	7.860	7.840	7.890	7.800	7.940	609,570	4,791,208	7.8600	5.106	5.093	5.126	5.067	5.158	938,316	5.1062	-1.38%
2021-10-05	0	7.970	7.940	7.980	7.750	7.990	364,634	2,893,468	7.9353	5.178	5.158	5.184	5.035	5.191	561,284	5.1551	1.14%
2021-10-04	0	7.880	7.850	7.900	7.610	7.950	747,500	5,858,625	7.8376	5.119	5.100	5.132	4.944	5.165	1,150,633	5.0917	2.87%
2021-09-30	0	7.660	7.600	7.660	7.500	7.730	1,540,000	11,717,750	7.6089	4.976	4.937	4.976	4.872	5.022	2,370,535	4.9431	0.92%
2021-09-29	0	7.590	7.550	7.590	7.400	7.600	412,500	3,094,675	7.5022	4.931	4.905	4.931	4.807	4.937	634,965	4.8738	1.20%
2021-09-28	0	7.500	7.500	7.540	7.380	7.550	190,000	1,421,925	7.4838	4.872	4.872	4.898	4.794	4.905	292,469	4.8618	0.81%
2021-09-27	0	7.440	7.390	7.490	7.310	7.520	230,000	1,711,925	7.4432	4.833	4.801	4.866	4.749	4.885	354,041	4.8354	0.54%
2021-09-24	0	7.400	7.370	7.400	7.360	7.610	975,200	7,311,706	7.4976	4.807	4.788	4.807	4.781	4.944	1,501,134	4.8708	-3.65%
2021-09-23	0	7.680	7.620	7.690	7.510	7.720	710,320	5,436,207	7.6532	4.989	4.950	4.996	4.879	5.015	1,093,402	4.9718	2.54%
2021-09-21	0	7.490	7.440	7.490	7.300	7.500	771,168	5,714,635	7.4104	4.866	4.833	4.866	4.742	4.872	1,187,065	4.8141	1.77%
2021-09-20	0	7.360	7.360	7.390	7.320	7.940	1,322,500	9,889,675	7.4780	4.781	4.781	4.801	4.755	5.158	2,035,736	4.8580	-6.12%
2021-09-17	0	7.840	7.840	7.880	7.830	8.090	1,303,100	10,311,419	7.9130	5.093	5.093	5.119	5.087	5.256	2,005,873	5.1406	-3.09%
2021-09-16	0	8.090	8.030	8.090	8.040	8.270	115,000	928,600	8.0748	5.256	5.217	5.256	5.223	5.373	177,020	5.2457	-0.74%
2021-09-15	0	8.150	8.140	8.150	8.130	8.300	245,000	2,002,300	8.1727	5.295	5.288	5.295	5.282	5.392	377,131	5.3093	-2.16%
2021-09-14	0	8.330	8.260	8.330	8.260	8.410	122,500	1,022,800	8.3494	5.412	5.366	5.412	5.366	5.463	188,565	5.4241	-0.12%
2021-09-13	0	8.340	8.340	8.360	8.260	8.400	247,500	2,061,575	8.3296	5.418	5.418	5.431	5.366	5.457	380,979	5.4113	0.97%
2021-09-10	0	8.260	8.260	8.330	8.210	8.360	365,000	3,024,075	8.2851	5.366	5.366	5.412	5.334	5.431	561,848	5.3824	0.61%
2021-09-09	0	8.210	8.210	8.270	8.110	8.280	302,500	2,487,600	8.2235	5.334	5.334	5.373	5.269	5.379	465,641	5.3423	0.00%
2021-09-08	0	8.210	8.210	8.260	8.210	8.270	305,000	2,511,950	8.2359	5.334	5.334	5.366	5.334	5.373	469,489	5.3504	-0.85%
2021-09-07	0	8.480	8.430	8.480	8.380	8.590	1,505,533	12,697,403	8.4338	5.379	5.347	5.379	5.316	5.449	2,373,458	5.3497	-1.40%
2021-09-06	0	8.600	8.530	8.600	8.480	8.650	321,000	2,740,225	8.5365	5.455	5.411	5.455	5.379	5.487	506,053	5.4149	0.23%
2021-09-03	0	8.580	8.580	8.620	8.510	8.650	194,343	1,673,624	8.6117	5.442	5.442	5.468	5.398	5.487	306,380	5.4626	-0.23%
2021-09-02	0	8.600	8.550	8.600	8.550	8.660	150,000	1,288,475	8.5898	5.455	5.423	5.455	5.423	5.493	236,473	5.4487	0.82%
2021-09-01	0	8.530	8.520	8.540	8.500	8.550	85,000	724,125	8.5191	5.411	5.404	5.417	5.392	5.423	134,002	5.4039	0.95%
2021-08-31	0	8.450	8.450	8.510	8.450	8.630	1,390,000	11,796,150	8.4864	5.360	5.360	5.398	5.360	5.474	2,191,321	5.3831	-2.87%
2021-08-30	0	8.700	8.690	8.700	8.630	8.700	117,500	1,017,975	8.6636	5.519	5.512	5.519	5.474	5.519	185,238	5.4955	0.12%
2021-08-27	0	8.690	8.650	8.690	8.640	8.740	107,500	931,550	8.6656	5.512	5.487	5.512	5.481	5.544	169,473	5.4968	-0.57%
2021-08-26	0	8.740	8.660	8.740	8.640	8.780	160,000	1,392,025	8.7002	5.544	5.493	5.544	5.481	5.569	252,238	5.5187	0.69%
2021-08-25	0	8.680	8.680	8.700	8.670	8.810	167,809	1,464,104	8.7248	5.506	5.506	5.519	5.500	5.588	264,549	5.5343	-0.91%
2021-08-24	0	8.760	8.680	8.760	8.610	8.990	312,500	2,727,325	8.7274	5.557	5.506	5.557	5.461	5.703	492,653	5.5360	1.86%
2021-08-23	0	8.600	8.550	8.600	8.550	8.640	208,615	1,793,998	8.5996	5.455	5.423	5.455	5.423	5.481	328,879	5.4549	-1.04%
2021-08-20	0	8.690	8.650	8.690	8.600	8.730	235,166	2,035,812	8.6569	5.512	5.487	5.512	5.455	5.538	370,737	5.4913	-1.14%
2021-08-19	0	8.790	8.790	8.860	8.790	9.020	461,734	4,091,401	8.8609	5.576	5.576	5.620	5.576	5.722	727,919	5.6207	-2.44%
2021-08-18	0	9.010	8.990	9.010	8.950	9.070	262,500	2,369,725	9.0275	5.715	5.703	5.715	5.677	5.753	413,829	5.7263	-0.22%
2021-08-17	0	9.030	8.930	9.030	8.910	9.160	730,219	6,608,857	9.0505	5.728	5.664	5.728	5.652	5.810	1,151,183	5.7409	1.23%
2021-08-16	0	8.920	8.900	8.920	8.720	8.950	863,200	7,657,941	8.8716	5.658	5.645	5.658	5.531	5.677	1,360,826	5.6274	2.29%
2021-08-13	0	8.720	8.720	8.740	8.270	8.820	2,825,800	24,428,320	8.6447	5.531	5.531	5.544	5.246	5.595	4,454,845	5.4835	6.21%
2021-08-12	0	8.210	8.160	8.200	8.140	8.220	293,500	2,402,875	8.1870	5.208	5.176	5.201	5.163	5.214	462,700	5.1932	0.98%
2021-08-11	0	8.130	8.130	8.170	8.130	8.280	437,910	3,588,445	8.1945	5.157	5.157	5.182	5.157	5.252	690,361	5.1979	0.49%
2021-08-10	0	8.090	8.050	8.100	8.000	8.170	762,540	6,153,920	8.0703	5.132	5.106	5.138	5.075	5.182	1,202,137	5.1192	0.12%
2021-08-09	0	8.080	8.070	8.140	8.040	8.180	166,600	1,354,155	8.1282	5.125	5.119	5.163	5.100	5.189	262,643	5.1559	0.75%
2021-08-06	0	8.020	8.010	8.070	7.960	8.100	180,425	1,449,358	8.0330	5.087	5.081	5.119	5.049	5.138	284,438	5.0955	0.12%
2021-08-05	0	8.010	8.000	8.010	7.960	8.050	440,000	3,522,425	8.0055	5.081	5.075	5.081	5.049	5.106	693,656	5.0781	-0.50%
2021-08-04	0	8.050	8.010	8.060	8.010	8.190	479,589	3,870,222	8.0699	5.106	5.081	5.113	5.081	5.195	756,067	5.1189	-0.12%
2021-08-03	0	8.060	8.010	8.060	7.800	8.060	1,329,390	10,561,474	7.9446	5.113	5.081	5.113	4.948	5.113	2,095,770	5.0394	1.64%
2021-08-02	0	7.930	7.930	7.950	7.880	7.990	402,700	3,193,996	7.9315	5.030	5.030	5.043	4.998	5.068	634,852	5.0311	0.00%
2021-07-30	0	7.930	7.880	7.930	7.870	7.980	607,500	4,804,050	7.9079	5.030	4.998	5.030	4.992	5.062	957,718	5.0161	-0.13%
2021-07-29	0	7.940	7.930	7.940	7.880	8.000	1,755,000	13,912,225	7.9272	5.037	5.030	5.037	4.998	5.075	2,766,740	5.0284	-0.38%
2021-07-28	0	7.970	7.910	7.970	7.840	8.050	737,500	5,852,550	7.9357	5.056	5.017	5.056	4.973	5.106	1,162,661	5.0338	-0.75%
2021-07-27	0	8.030	7.920	8.050	7.850	8.240	1,710,277	13,779,829	8.0571	5.094	5.024	5.106	4.979	5.227	2,696,234	5.1108	-1.35%
2021-07-26	0	8.140	8.140	8.190	8.140	8.310	717,500	5,874,775	8.1878	5.163	5.163	5.195	5.163	5.271	1,131,132	5.1937	-2.16%
2021-07-23	0	8.320	8.320	8.350	8.280	8.460	407,500	3,394,775	8.3307	5.278	5.278	5.297	5.252	5.366	642,420	5.2844	-1.89%
2021-07-22	0	8.480	8.470	8.490	8.460	8.560	247,276	2,101,220	8.4975	5.379	5.373	5.385	5.366	5.430	389,828	5.3901	0.83%
2021-07-21	0	8.410	8.400	8.410	8.360	8.450	610,000	5,117,500	8.3893	5.335	5.328	5.335	5.303	5.360	961,659	5.3215	-0.12%
2021-07-20	0	8.420	8.400	8.420	8.380	8.560	580,000	4,883,400	8.4197	5.341	5.328	5.341	5.316	5.430	914,364	5.3408	-2.09%
2021-07-19	0	8.600	8.600	8.620	8.540	8.620	270,000	2,314,720	8.5730	5.455	5.455	5.468	5.417	5.468	425,652	5.4381	-1.15%
2021-07-16	0	8.700	8.700	8.720	8.660	8.800	62,500	545,225	8.7236	5.519	5.519	5.531	5.493	5.582	98,531	5.5336	-0.80%
2021-07-15	0	8.770	8.730	8.770	8.650	8.830	780,500	6,825,770	8.7454	5.563	5.538	5.563	5.487	5.601	1,230,450	5.5474	1.50%
2021-07-14	0	8.640	8.600	8.640	8.550	8.750	592,500	5,091,025	8.5924	5.481	5.455	5.481	5.423	5.550	934,070	5.4504	-1.03%
2021-07-13	0	8.730	8.710	8.730	8.710	8.770	317,500	2,772,000	8.7307	5.538	5.525	5.538	5.525	5.563	500,536	5.5381	0.69%
2021-07-12	0	8.670	8.670	8.710	8.560	8.750	468,648	4,058,908	8.6609	5.500	5.500	5.525	5.430	5.550	738,819	5.4938	0.93%
2021-07-09	0	8.590	8.560	8.600	8.500	8.680	461,600	3,960,500	8.5799	5.449	5.430	5.455	5.392	5.506	727,708	5.4424	0.35%
2021-07-08	0	8.560	8.550	8.570	8.550	8.680	258,068	2,219,882	8.6019	5.430	5.423	5.436	5.423	5.506	406,842	5.4564	-1.72%
2021-07-07	0	8.710	8.710	8.720	8.600	8.710	275,000	2,382,325	8.6630	5.525	5.525	5.531	5.455	5.525	433,535	5.4951	0.69%
2021-07-06	0	8.650	8.630	8.650	8.630	8.900	1,242,890	10,902,100	8.7716	5.487	5.474	5.487	5.474	5.645	1,959,404	5.5640	-2.04%
2021-07-05	0	8.830	8.830	8.840	8.820	8.900	289,185	2,553,570	8.8302	5.601	5.601	5.607	5.595	5.645	455,897	5.6012	0.11%
2021-07-02	0	8.820	8.790	8.850	8.710	8.860	385,786	3,389,294	8.7854	5.595	5.576	5.614	5.525	5.620	608,188	5.5728	1.03%
2021-06-30	0	8.730	8.720	8.750	8.720	8.870	825,000	7,216,000	8.7467	5.538	5.531	5.550	5.531	5.626	1,300,604	5.5482	-1.58%
2021-06-29	0	8.870	8.860	8.870	8.840	9.130	1,862,700	16,589,018	8.9059	5.626	5.620	5.626	5.607	5.791	2,936,528	5.6492	-3.38%
2021-06-28	0	9.180	9.180	9.190	9.160	9.210	161,175	1,481,446	9.1915	5.823	5.823	5.829	5.810	5.842	254,091	5.8304	-1.29%
2021-06-25	0	9.300	9.250	9.300	9.250	9.370	535,000	4,964,100	9.2787	5.899	5.867	5.899	5.867	5.944	843,422	5.8857	0.00%
2021-06-24	0	9.300	9.300	9.340	9.220	9.380	502,395	4,676,440	9.3083	5.899	5.899	5.925	5.848	5.950	792,021	5.9044	-0.32%
2021-06-23	0	9.330	9.320	9.330	9.170	9.340	962,500	8,913,375	9.2606	5.918	5.912	5.918	5.817	5.925	1,517,372	5.8742	0.54%
2021-06-22	0	9.280	9.230	9.290	9.160	9.330	372,714	3,448,623	9.2527	5.886	5.855	5.893	5.810	5.918	587,580	5.8692	1.75%
2021-06-21	0	9.120	9.120	9.150	9.100	9.170	555,000	5,065,500	9.1270	5.785	5.785	5.804	5.772	5.817	874,952	5.7895	-1.41%
2021-06-18	0	9.250	9.240	9.260	9.180	9.270	441,992	4,080,891	9.2330	5.867	5.861	5.874	5.823	5.880	696,796	5.8567	-0.32%
2021-06-17	0	9.280	9.280	9.310	9.220	9.310	513,500	4,767,525	9.2844	5.886	5.886	5.906	5.848	5.906	809,528	5.8893	-0.11%
2021-06-16	0	9.290	9.250	9.290	9.240	9.370	294,601	2,738,549	9.2958	5.893	5.867	5.893	5.861	5.944	464,436	5.8965	0.43%
2021-06-15	0	9.250	9.210	9.250	9.080	9.380	644,200	5,949,778	9.2359	5.867	5.842	5.867	5.760	5.950	1,015,575	5.8585	-1.60%
2021-06-11	0	9.400	9.390	9.400	9.340	9.430	715,000	6,702,800	9.3745	5.963	5.956	5.963	5.925	5.982	1,127,190	5.9465	0.11%
2021-06-10	0	9.390	9.360	9.400	9.320	9.420	297,500	2,788,275	9.3724	5.956	5.937	5.963	5.912	5.975	469,006	5.9451	0.00%
2021-06-09	0	9.390	9.370	9.390	9.280	9.430	395,000	3,696,225	9.3575	5.956	5.944	5.956	5.886	5.982	622,714	5.9357	-0.32%
2021-06-08	0	9.420	9.360	9.420	9.320	9.430	427,050	4,010,185	9.3904	5.975	5.937	5.975	5.912	5.982	673,240	5.9565	0.32%
2021-06-07	0	9.390	9.370	9.390	9.350	9.480	674,023	6,333,451	9.3965	5.956	5.944	5.956	5.931	6.013	1,062,590	5.9604	0.00%
2021-06-04	0	9.390	9.390	9.420	9.340	9.440	644,928	6,061,878	9.3993	5.956	5.956	5.975	5.925	5.988	1,016,722	5.9622	-0.32%
2021-06-03	0	9.420	9.360	9.420	9.340	9.500	838,602	7,896,714	9.4165	5.975	5.937	5.975	5.925	6.026	1,322,048	5.9731	-0.11%
2021-06-02	0	9.430	9.380	9.440	9.320	9.470	577,500	5,418,300	9.3823	5.982	5.950	5.988	5.912	6.007	910,423	5.9514	0.75%
2021-06-01	0	9.360	9.320	9.360	9.240	9.380	380,000	3,538,425	9.3116	5.937	5.912	5.937	5.861	5.950	599,066	5.9066	0.86%
2021-05-31	0	9.280	9.280	9.300	9.250	9.530	1,167,500	10,874,475	9.3143	5.886	5.886	5.899	5.867	6.045	1,840,552	5.9083	-2.73%
2021-05-28	0	9.540	9.540	9.660	9.540	9.760	1,677,808	16,151,032	9.6263	6.051	6.051	6.128	6.051	6.191	2,645,047	6.1061	-1.85%
2021-05-27	0	9.720	9.700	9.720	9.560	9.720	485,000	4,689,475	9.6690	6.166	6.153	6.166	6.064	6.166	764,598	6.1333	0.10%
2021-05-26	0	9.710	9.700	9.720	9.460	9.720	918,736	8,869,792	9.6543	6.159	6.153	6.166	6.001	6.166	1,448,378	6.1239	2.86%
2021-05-25	0	9.440	9.390	9.440	9.310	9.440	407,538	3,835,854	9.4123	5.988	5.956	5.988	5.906	5.988	642,480	5.9704	0.96%
2021-05-24	0	9.350	9.350	9.360	9.330	9.490	285,354	2,674,391	9.3722	5.931	5.931	5.937	5.918	6.020	449,858	5.9450	-1.06%
2021-05-21	0	9.450	9.390	9.460	9.360	9.630	1,165,940	11,007,117	9.4406	5.994	5.956	6.001	5.937	6.109	1,838,093	5.9883	-0.63%
2021-05-20	0	9.510	9.500	9.510	9.460	9.600	507,210	4,830,334	9.5233	6.032	6.026	6.032	6.001	6.089	799,611	6.0409	-0.63%
2021-05-18	0	9.570	9.540	9.570	9.300	9.570	736,542	6,989,721	9.4899	6.070	6.051	6.070	5.899	6.070	1,161,151	6.0196	2.35%
2021-05-17	0	9.350	9.330	9.350	9.270	9.580	830,000	7,761,700	9.3514	5.931	5.918	5.931	5.880	6.077	1,308,487	5.9318	-1.16%
2021-05-14	0	9.460	9.440	9.460	9.410	9.670	712,400	6,758,832	9.4874	6.001	5.988	6.001	5.969	6.134	1,123,091	6.0181	-0.94%
2021-05-13	0	9.550	9.510	9.560	9.510	9.720	825,300	7,914,813	9.5902	6.058	6.032	6.064	6.032	6.166	1,301,077	6.0833	-2.45%
2021-05-12	0	9.790	9.750	9.790	9.650	9.790	708,181	6,896,257	9.7380	6.210	6.185	6.210	6.121	6.210	1,116,440	6.1770	0.41%
2021-05-11	0	9.750	9.750	9.780	9.740	9.990	707,557	6,946,166	9.8171	6.185	6.185	6.204	6.178	6.337	1,115,456	6.2272	-2.40%
2021-05-10	0	9.990	9.950	9.990	9.940	10.10	696,700	6,972,736	10.008	6.337	6.311	6.337	6.305	6.407	1,098,341	6.3484	-0.30%
2021-05-07	0	10.02	10.02	10.04	9.900	10.04	4,484,278	44,841,279	9.9997	6.356	6.356	6.369	6.280	6.369	7,069,419	6.3430	0.30%
2021-05-06	0	9.990	9.980	9.990	9.830	9.990	2,737,500	27,230,950	9.9474	6.337	6.331	6.337	6.235	6.337	4,315,641	6.3098	0.30%
2021-05-05	0	9.960	9.940	9.960	9.890	9.980	1,542,598	15,341,045	9.9449	6.318	6.305	6.318	6.273	6.331	2,431,890	6.3083	0.71%
2021-05-04	0	9.890	9.850	9.890	9.760	9.930	2,746,514	27,067,443	9.8552	6.273	6.248	6.273	6.191	6.299	4,329,852	6.2514	1.75%
2021-05-03	0	9.720	9.710	9.720	9.550	9.970	1,306,100	12,654,319	9.6886	6.166	6.159	6.166	6.058	6.324	2,059,053	6.1457	-1.32%
2021-04-30	0	9.850	9.850	9.890	9.800	9.960	1,677,500	16,627,825	9.9123	6.248	6.248	6.273	6.216	6.318	2,644,562	6.2876	-1.01%
2021-04-29	0	9.950	9.930	9.950	9.770	10.00	1,630,000	16,144,675	9.9047	6.311	6.299	6.311	6.197	6.343	2,569,679	6.2828	1.63%
2021-04-28	0	9.790	9.790	9.800	9.660	9.830	607,500	5,946,225	9.7880	6.210	6.210	6.216	6.128	6.235	957,718	6.2087	-0.41%
2021-04-27	0	9.830	9.800	9.830	9.750	9.830	605,000	5,925,100	9.7936	6.235	6.216	6.235	6.185	6.235	953,776	6.2123	0.10%
2021-04-26	0	9.820	9.800	9.840	9.720	9.850	1,247,952	12,237,944	9.8064	6.229	6.216	6.242	6.166	6.248	1,967,384	6.2204	0.31%
2021-04-23	0	9.790	9.760	9.790	9.700	9.870	710,000	6,949,150	9.7875	6.210	6.191	6.210	6.153	6.261	1,119,308	6.2084	-0.91%
2021-04-22	0	9.880	9.870	9.890	9.790	9.890	737,500	7,267,975	9.8549	6.267	6.261	6.273	6.210	6.273	1,162,661	6.2512	0.10%
2021-04-21	0	9.870	9.830	9.870	9.700	9.880	2,070,000	20,323,325	9.8180	6.261	6.235	6.261	6.153	6.267	3,263,334	6.2278	-0.50%
2021-04-20	0	9.920	9.900	9.920	9.810	9.970	837,500	8,286,150	9.8939	6.292	6.280	6.292	6.223	6.324	1,320,310	6.2759	0.30%
2021-04-19	0	9.890	9.830	9.890	9.670	9.990	3,395,000	33,590,175	9.8940	6.273	6.235	6.273	6.134	6.337	5,352,183	6.2760	1.96%
2021-04-16	0	9.700	9.670	9.700	9.650	9.730	1,567,500	15,184,800	9.6873	6.153	6.134	6.153	6.121	6.172	2,471,148	6.1448	0.41%
2021-04-15	0	9.660	9.650	9.660	9.630	9.710	1,649,101	15,938,126	9.6647	6.128	6.121	6.128	6.109	6.159	2,599,791	6.1305	-0.51%
2021-04-14	0	9.710	9.690	9.710	9.640	9.760	1,650,000	16,022,175	9.7104	6.159	6.147	6.159	6.115	6.191	2,601,208	6.1595	0.73%
2021-04-13	0	9.640	9.630	9.640	9.530	9.700	1,672,500	16,117,237	9.6366	6.115	6.109	6.115	6.045	6.153	2,636,679	6.1127	1.15%
2021-04-12	0	9.530	9.530	9.540	9.450	9.710	14,628,430	140,973,591	9.6370	6.045	6.045	6.051	5.994	6.159	23,061,572	6.1129	-1.35%
2021-04-09	0	9.660	9.640	9.660	9.460	9.700	4,355,000	42,044,375	9.6543	6.128	6.115	6.128	6.001	6.153	6,865,614	6.1239	1.47%
2021-04-08	0	9.520	9.520	9.530	9.280	9.570	5,224,201	49,326,220	9.4419	6.039	6.039	6.045	5.886	6.070	8,235,900	5.9892	2.15%
2021-04-07	0	9.320	9.290	9.320	9.110	9.430	4,349,128	40,467,811	9.3048	5.912	5.893	5.912	5.779	5.982	6,856,356	5.9022	2.87%
2021-04-01	0	9.260	9.250	9.260	9.090	9.330	6,662,500	61,599,137	9.2456	5.747	5.741	5.747	5.641	5.790	10,735,226	5.7380	0.87%
2021-03-31	0	9.180	9.180	9.220	9.150	9.310	3,425,000	31,568,325	9.2170	5.697	5.697	5.722	5.679	5.778	5,518,672	5.7203	-0.43%
2021-03-30	0	9.220	9.180	9.220	8.980	9.230	4,797,500	43,859,500	9.1422	5.722	5.697	5.722	5.573	5.728	7,730,169	5.6738	2.90%
2021-03-29	0	8.960	8.960	9.040	8.800	9.040	1,165,000	10,450,750	8.9706	5.561	5.561	5.610	5.461	5.610	1,877,154	5.5673	0.11%
2021-03-26	0	8.950	8.900	8.960	8.900	8.960	450,000	4,025,350	8.9452	5.555	5.524	5.561	5.524	5.561	725,081	5.5516	0.11%
2021-03-25	0	8.940	8.920	8.940	8.710	8.960	1,055,000	9,349,075	8.8617	5.548	5.536	5.548	5.406	5.561	1,699,912	5.4997	1.48%
2021-03-24	0	8.810	8.800	8.810	8.790	9.060	2,012,500	18,032,375	8.9602	5.468	5.461	5.468	5.455	5.623	3,242,723	5.5609	-2.22%
2021-03-23	0	9.010	8.990	9.010	8.920	9.040	1,185,850	10,662,496	8.9914	5.592	5.579	5.592	5.536	5.610	1,910,749	5.5803	0.11%
2021-03-22	0	9.000	8.990	9.000	8.830	9.050	4,100,000	36,865,650	8.9916	5.586	5.579	5.586	5.480	5.617	6,606,293	5.5804	2.39%
2021-03-19	0	8.790	8.790	8.830	8.770	8.990	2,539,701	22,442,846	8.8368	5.455	5.455	5.480	5.443	5.579	4,092,197	5.4843	-2.12%
2021-03-18	0	8.980	8.980	9.020	8.980	9.030	1,060,500	9,548,910	9.0042	5.573	5.573	5.598	5.573	5.604	1,708,774	5.5882	0.34%
2021-03-17	0	8.950	8.940	8.970	8.910	9.080	973,210	8,723,254	8.9634	5.555	5.548	5.567	5.530	5.635	1,568,125	5.5629	-0.89%
2021-03-16	0	9.030	9.010	9.030	8.940	9.030	742,500	6,683,075	9.0008	5.604	5.592	5.604	5.548	5.604	1,196,384	5.5861	0.78%
2021-03-15	0	8.960	8.930	8.970	8.860	9.090	4,380,000	39,282,825	8.9687	5.561	5.542	5.567	5.499	5.641	7,057,455	5.5661	0.67%
2021-03-12	0	8.900	8.900	8.980	8.880	9.090	1,917,500	17,217,000	8.9789	5.524	5.524	5.573	5.511	5.641	3,089,651	5.5725	-0.89%
2021-03-11	0	8.980	8.980	9.050	8.850	9.300	4,575,000	41,366,862	9.0419	5.573	5.573	5.617	5.492	5.772	7,371,656	5.6116	0.34%
2021-03-10	0	8.950	8.910	8.950	8.880	9.090	902,500	8,060,725	8.9316	5.555	5.530	5.555	5.511	5.641	1,454,190	5.5431	0.45%
2021-03-09	0	8.910	8.900	8.910	8.850	9.020	1,197,500	10,690,800	8.9276	5.530	5.524	5.530	5.492	5.598	1,929,521	5.5406	-0.78%
2021-03-08	0	8.980	8.900	8.980	8.850	9.130	3,822,500	34,464,200	9.0161	5.573	5.524	5.573	5.492	5.666	6,159,160	5.5956	0.79%
2021-03-05	0	8.910	8.920	8.930	8.740	8.960	682,331	6,088,931	8.9237	5.530	5.536	5.542	5.424	5.561	1,099,434	5.5382	-0.78%
2021-03-04	0	8.980	8.980	9.000	8.960	9.100	2,960,000	26,666,587	9.0090	5.573	5.573	5.586	5.561	5.648	4,769,421	5.5912	-1.32%
2021-03-03	0	9.100	9.070	9.100	9.020	9.120	270,108	2,450,000	9.0704	5.648	5.629	5.648	5.598	5.660	435,223	5.6293	0.66%
2021-03-02	0	9.040	9.040	9.050	9.000	9.290	1,593,420	14,540,641	9.1254	5.610	5.610	5.617	5.586	5.766	2,567,463	5.6634	0.11%
2021-03-01	0	9.030	8.990	9.030	8.910	9.050	394,167	3,536,019	8.9709	5.604	5.579	5.604	5.530	5.617	635,118	5.5675	0.33%
2021-02-26	0	9.000	8.960	9.000	8.900	9.090	1,258,700	11,297,050	8.9752	5.586	5.561	5.586	5.524	5.641	2,028,132	5.5702	-2.49%
2021-02-25	0	9.230	9.200	9.230	9.150	9.310	602,500	5,563,550	9.2341	5.728	5.710	5.728	5.679	5.778	970,803	5.7309	1.54%
2021-02-24	0	9.090	9.050	9.090	9.040	9.430	1,382,500	12,621,925	9.1298	5.641	5.617	5.641	5.610	5.852	2,227,610	5.6661	-3.19%
2021-02-23	0	9.390	9.330	9.390	9.090	9.480	3,695,425	34,626,361	9.3701	5.828	5.790	5.828	5.641	5.883	5,954,405	5.8153	2.07%
2021-02-22	0	9.200	9.200	9.230	8.960	9.400	2,480,126	22,997,194	9.2726	5.710	5.710	5.728	5.561	5.834	3,996,205	5.7548	3.25%
2021-02-19	0	8.910	8.890	8.910	8.800	8.940	664,750	5,899,567	8.8749	5.530	5.517	5.530	5.461	5.548	1,071,106	5.5079	-0.45%
2021-02-18	0	8.950	8.880	8.950	8.720	9.000	2,775,000	24,718,950	8.9077	5.555	5.511	5.555	5.412	5.586	4,471,333	5.5283	1.59%
2021-02-17	0	8.810	8.810	8.850	8.770	8.980	1,118,541	9,949,843	8.8954	5.468	5.468	5.492	5.443	5.573	1,802,295	5.5207	-1.01%
2021-02-16	0	8.900	8.900	8.910	8.070	8.910	2,587,500	22,386,360	8.6517	5.524	5.524	5.530	5.008	5.530	4,169,216	5.3694	10.29%
2021-02-11	0	8.070	8.040	8.080	7.950	8.080	265,000	2,130,250	8.0387	5.008	4.990	5.015	4.934	5.015	426,992	4.9890	1.89%
2021-02-10	0	7.920	7.920	7.930	7.920	8.050	610,000	4,865,150	7.9757	4.915	4.915	4.922	4.915	4.996	982,888	4.9499	-0.13%
2021-02-09	0	7.930	7.920	7.930	7.910	7.960	274,029	2,174,358	7.9348	4.922	4.915	4.922	4.909	4.940	441,540	4.9245	-0.25%
2021-02-08	0	7.950	7.950	7.980	7.950	8.120	1,335,892	10,721,998	8.0261	4.934	4.934	4.953	4.934	5.039	2,152,511	4.9812	-0.75%
2021-02-05	0	8.010	7.960	8.020	7.920	8.030	701,603	5,602,265	7.9850	4.971	4.940	4.977	4.915	4.984	1,130,487	4.9556	0.50%
2021-02-04	0	7.970	7.920	7.970	7.890	8.000	385,085	3,055,647	7.9350	4.946	4.915	4.946	4.897	4.965	620,484	4.9246	0.76%
2021-02-03	0	7.910	7.910	7.950	7.860	7.970	883,016	6,963,804	7.8864	4.909	4.909	4.934	4.878	4.946	1,422,796	4.8945	-1.25%
2021-02-02	0	8.010	7.960	8.010	7.900	8.100	700,000	5,593,275	7.9904	4.971	4.940	4.971	4.903	5.027	1,127,904	4.9590	0.75%
2021-02-01	0	7.950	7.880	7.950	7.780	7.950	824,500	6,481,620	7.8613	4.934	4.890	4.934	4.828	4.934	1,328,509	4.8789	0.89%
2021-01-29	0	7.880	7.880	7.940	7.810	8.090	1,885,000	14,971,475	7.9424	4.890	4.890	4.928	4.847	5.021	3,037,284	4.9292	-2.11%
2021-01-28	0	8.050	8.000	8.060	7.950	8.140	1,095,000	8,780,875	8.0191	4.996	4.965	5.002	4.934	5.052	1,764,364	4.9768	-1.47%
2021-01-27	0	8.170	8.130	8.170	8.040	8.180	762,500	6,201,950	8.1337	5.070	5.046	5.070	4.990	5.077	1,228,609	5.0479	0.62%
2021-01-26	0	8.120	8.100	8.120	7.960	8.120	1,488,000	12,000,785	8.0650	5.039	5.027	5.039	4.940	5.039	2,397,601	5.0053	0.62%
2021-01-25	0	8.070	8.050	8.070	7.970	8.100	1,455,000	11,678,925	8.0268	5.008	4.996	5.008	4.946	5.027	2,344,428	4.9816	0.25%
2021-01-22	0	8.050	8.050	8.090	7.980	8.280	1,692,664	13,670,231	8.0762	4.996	4.996	5.021	4.953	5.139	2,727,374	5.0122	-2.54%
2021-01-21	0	8.260	8.250	8.270	8.090	8.280	2,259,100	18,569,282	8.2198	5.126	5.120	5.133	5.021	5.139	3,640,068	5.1014	2.10%
2021-01-20	0	8.090	8.060	8.090	7.960	8.090	1,422,500	11,424,275	8.0311	5.021	5.002	5.021	4.940	5.021	2,292,061	4.9843	0.87%
2021-01-19	0	8.020	8.020	8.030	7.890	8.100	1,878,150	15,070,491	8.0241	4.977	4.977	4.984	4.897	5.027	3,026,246	4.9799	1.91%
2021-01-18	0	7.870	7.830	7.870	7.710	7.880	1,030,500	8,074,460	7.8355	4.884	4.859	4.884	4.785	4.890	1,660,435	4.8629	1.29%
2021-01-15	0	7.770	7.770	7.810	7.700	7.870	1,297,500	10,086,100	7.7735	4.822	4.822	4.847	4.779	4.884	2,090,650	4.8244	-1.27%
2021-01-14	0	7.870	7.800	7.870	7.690	7.890	1,502,500	11,753,700	7.8228	4.884	4.841	4.884	4.773	4.897	2,420,965	4.8550	1.81%
2021-01-13	0	7.730	7.710	7.730	7.660	7.760	580,000	4,475,150	7.7158	4.797	4.785	4.797	4.754	4.816	934,549	4.7886	1.71%
2021-01-12	0	7.600	7.600	7.620	7.480	7.650	970,000	7,343,900	7.5710	4.717	4.717	4.729	4.642	4.748	1,562,952	4.6987	1.60%
2021-01-11	0	7.480	7.470	7.480	7.450	7.550	575,350	4,320,836	7.5099	4.642	4.636	4.642	4.624	4.686	927,056	4.6608	0.94%
2021-01-08	0	7.410	7.410	7.490	7.380	7.500	1,422,591	10,578,964	7.4364	4.599	4.599	4.648	4.580	4.655	2,292,208	4.6152	-0.67%
2021-01-07	0	7.460	7.460	7.510	7.420	7.550	422,500	3,159,700	7.4786	4.630	4.630	4.661	4.605	4.686	680,770	4.6414	-1.32%
2021-01-06	0	7.560	7.550	7.560	7.430	7.600	645,550	4,863,667	7.5341	4.692	4.686	4.692	4.611	4.717	1,040,169	4.6758	0.93%
2021-01-05	0	7.490	7.470	7.500	7.320	7.510	877,500	6,539,025	7.4519	4.648	4.636	4.655	4.543	4.661	1,413,908	4.6248	1.35%
2021-01-04	0	7.390	7.390	7.420	7.220	7.430	882,500	6,473,900	7.3359	4.586	4.586	4.605	4.481	4.611	1,421,964	4.5528	1.93%
2020-12-31	0	7.250	7.230	7.250	7.200	7.280	200,000	1,446,275	7.2314	4.499	4.487	4.499	4.468	4.518	322,258	4.4879	0.69%
2020-12-30	0	7.200	7.200	7.250	7.120	7.240	961,128	6,894,232	7.1731	4.468	4.468	4.499	4.419	4.493	1,548,657	4.4517	1.27%
2020-12-29	0	7.110	7.110	7.140	7.100	7.160	382,528	2,725,471	7.1249	4.413	4.413	4.431	4.406	4.444	616,364	4.4219	-0.14%
2020-12-28	0	7.120	7.120	7.150	7.120	7.170	585,000	4,179,900	7.1451	4.419	4.419	4.437	4.419	4.450	942,605	4.4344	-0.56%
2020-12-24	0	7.160	7.130	7.160	7.130	7.170	457,700	3,272,182	7.1492	4.444	4.425	4.444	4.425	4.450	737,488	4.4369	0.42%
2020-12-23	0	7.130	7.120	7.130	7.100	7.260	1,080,000	7,738,000	7.1648	4.425	4.419	4.425	4.406	4.506	1,740,194	4.4466	-0.83%
2020-12-22	0	7.190	7.190	7.210	7.190	7.330	847,500	6,145,825	7.2517	4.462	4.462	4.475	4.462	4.549	1,365,569	4.5006	-2.44%
2020-12-21	0	7.370	7.340	7.380	7.320	7.460	822,596	6,067,425	7.3759	4.574	4.555	4.580	4.543	4.630	1,325,442	4.5777	-0.94%
2020-12-18	0	7.440	7.440	7.470	7.380	7.540	740,159	5,510,546	7.4451	4.617	4.617	4.636	4.580	4.679	1,192,612	4.6206	0.81%
2020-12-17	0	7.380	7.380	7.400	7.380	7.510	414,795	3,083,389	7.4335	4.580	4.580	4.593	4.580	4.661	668,355	4.6134	-0.94%
2020-12-16	0	7.450	7.450	7.470	7.390	7.480	510,000	3,797,150	7.4454	4.624	4.624	4.636	4.586	4.642	821,758	4.6208	0.68%
2020-12-15	0	7.400	7.380	7.400	7.330	7.520	690,318	5,113,484	7.4074	4.593	4.580	4.593	4.549	4.667	1,112,303	4.5972	-1.20%
2020-12-14	0	7.490	7.490	7.520	7.450	7.580	545,000	4,087,750	7.5005	4.648	4.648	4.667	4.624	4.704	878,154	4.6549	0.40%
2020-12-11	0	7.460	7.450	7.460	7.380	7.460	1,947,500	14,451,325	7.4204	4.630	4.624	4.630	4.580	4.630	3,137,989	4.6053	0.81%
2020-12-10	0	7.400	7.400	7.410	7.380	7.490	510,000	3,782,475	7.4166	4.593	4.593	4.599	4.580	4.648	821,758	4.6029	-0.27%
2020-12-09	0	7.420	7.390	7.400	7.350	7.500	987,500	7,315,775	7.4084	4.605	4.586	4.593	4.562	4.655	1,591,150	4.5978	0.95%
2020-12-08	0	7.350	7.340	7.360	7.350	7.490	550,000	4,062,495	7.3864	4.562	4.555	4.568	4.562	4.648	886,210	4.5841	-1.34%
2020-12-07	0	7.450	7.420	7.450	7.340	7.560	3,701,815	27,461,030	7.4183	4.624	4.605	4.624	4.555	4.692	5,964,701	4.6039	-0.67%
2020-12-04	0	7.500	7.490	7.500	7.480	7.600	1,330,000	9,999,350	7.5183	4.655	4.648	4.655	4.642	4.717	2,143,017	4.6660	-1.06%
2020-12-03	0	7.580	7.580	7.600	7.510	7.690	1,328,629	10,088,283	7.5930	4.704	4.704	4.717	4.661	4.773	2,140,808	4.7124	-0.26%
2020-12-02	0	7.600	7.590	7.600	7.530	7.640	1,205,000	9,139,302	7.5845	4.717	4.711	4.717	4.673	4.742	1,941,606	4.7071	0.40%
2020-12-01	0	7.570	7.560	7.570	7.520	7.650	925,000	7,003,900	7.5718	4.698	4.692	4.698	4.667	4.748	1,490,444	4.6992	-1.69%
2020-11-30	0	7.700	7.680	7.700	7.500	7.860	2,095,000	16,034,625	7.6538	4.779	4.766	4.779	4.655	4.878	3,375,655	4.7501	-1.03%
2020-11-27	0	7.780	7.770	7.820	7.710	7.840	515,920	4,012,759	7.7779	4.828	4.822	4.853	4.785	4.866	831,297	4.8271	0.39%
2020-11-26	0	7.750	7.750	7.800	7.720	7.860	905,465	7,040,711	7.7758	4.810	4.810	4.841	4.791	4.878	1,458,968	4.8258	-0.77%
2020-11-25	0	7.810	7.800	7.810	7.660	7.930	1,790,540	14,029,937	7.8356	4.847	4.841	4.847	4.754	4.922	2,885,081	4.8629	2.76%
2020-11-24	0	7.600	7.600	7.650	7.480	7.690	717,500	5,453,300	7.6004	4.717	4.717	4.748	4.642	4.773	1,156,101	4.7170	1.33%
2020-11-23	0	7.500	7.500	7.510	7.410	7.610	910,686	6,819,301	7.4881	4.655	4.655	4.661	4.599	4.723	1,467,380	4.6473	-0.92%
2020-11-20	0	7.570	7.560	7.570	7.510	7.790	1,192,436	9,117,034	7.6457	4.698	4.692	4.698	4.661	4.835	1,921,361	4.7451	-2.82%
2020-11-19	0	7.790	7.780	7.790	7.760	7.880	3,340,200	26,099,010	7.8136	4.835	4.828	4.835	4.816	4.890	5,382,034	4.8493	-0.38%
2020-11-18	0	7.820	7.810	7.820	7.560	7.830	3,940,000	30,483,950	7.7370	4.853	4.847	4.853	4.692	4.859	6,348,487	4.8018	3.58%
2020-11-17	0	7.550	7.520	7.550	7.270	7.650	2,457,712	18,475,491	7.5174	4.686	4.667	4.686	4.512	4.748	3,960,089	4.6654	3.85%
2020-11-16	0	7.270	7.270	7.340	7.100	7.500	2,616,732	19,190,227	7.3337	4.512	4.512	4.555	4.406	4.655	4,216,317	4.5514	1.54%
2020-11-13	0	7.160	7.150	7.160	7.080	7.250	991,088	7,060,493	7.1240	4.444	4.437	4.444	4.394	4.499	1,596,931	4.4213	-0.69%
2020-11-12	0	7.210	7.200	7.240	7.180	7.340	1,376,390	10,006,558	7.2701	4.475	4.468	4.493	4.456	4.555	2,217,765	4.5120	-0.41%
2020-11-11	0	7.240	7.240	7.260	6.880	7.340	4,394,003	31,630,085	7.1985	4.493	4.493	4.506	4.270	4.555	7,080,018	4.4675	5.23%
2020-11-10	0	6.880	6.880	6.890	6.820	6.930	3,254,843	22,380,279	6.8760	4.270	4.270	4.276	4.233	4.301	5,244,499	4.2674	4.40%
2020-11-09	0	6.590	6.580	6.590	6.570	6.660	727,500	4,805,950	6.6061	4.090	4.084	4.090	4.077	4.133	1,172,214	4.0999	-0.45%
2020-11-06	0	6.620	6.620	6.640	6.600	6.690	510,960	3,384,114	6.6231	4.109	4.109	4.121	4.096	4.152	823,305	4.1104	0.76%
2020-11-05	0	6.570	6.570	6.590	6.570	6.610	1,127,129	7,425,071	6.5876	4.077	4.077	4.090	4.077	4.102	1,816,133	4.0884	0.15%
2020-11-04	0	6.560	6.550	6.560	6.480	6.600	887,690	5,826,362	6.5635	4.071	4.065	4.071	4.022	4.096	1,430,327	4.0734	0.77%
2020-11-03	0	6.510	6.500	6.530	6.410	6.530	990,000	6,400,250	6.4649	4.040	4.034	4.053	3.978	4.053	1,595,178	4.0122	2.84%
2020-11-02	0	6.330	6.300	6.330	6.280	6.390	507,500	3,206,975	6.3192	3.929	3.910	3.929	3.897	3.966	817,730	3.9218	0.48%
2020-10-30	0	6.300	6.300	6.310	6.300	6.430	1,182,500	7,525,800	6.3643	3.910	3.910	3.916	3.910	3.991	1,905,352	3.9498	-2.33%
2020-10-29	0	6.450	6.400	6.450	6.370	6.460	746,040	4,781,037	6.4086	4.003	3.972	4.003	3.953	4.009	1,202,088	3.9773	-0.77%
2020-10-28	0	6.500	6.460	6.500	6.470	6.570	466,088	3,035,930	6.5136	4.034	4.009	4.034	4.015	4.077	751,003	4.0425	-0.31%
2020-10-27	0	6.520	6.520	6.550	6.510	6.610	665,000	4,351,825	6.5441	4.046	4.046	4.065	4.040	4.102	1,071,509	4.0614	-1.36%
2020-10-23	0	6.610	6.600	6.620	6.550	6.650	405,900	2,679,915	6.6024	4.102	4.096	4.109	4.065	4.127	654,023	4.0976	1.23%
2020-10-22	0	6.530	6.530	6.600	6.530	6.640	670,000	4,394,800	6.5594	4.053	4.053	4.096	4.053	4.121	1,079,565	4.0709	-1.95%
2020-10-21	0	6.660	6.640	6.660	6.610	6.700	762,000	5,081,210	6.6683	4.133	4.121	4.133	4.102	4.158	1,227,804	4.1385	0.00%
2020-10-20	0	6.660	6.600	6.660	6.540	6.660	385,000	2,543,725	6.6071	4.133	4.096	4.133	4.059	4.133	620,347	4.1005	0.15%
2020-10-19	0	6.650	6.660	6.690	6.630	6.730	686,833	4,587,377	6.6790	4.127	4.133	4.152	4.115	4.177	1,106,688	4.1451	-0.15%
2020-10-16	0	6.660	6.620	6.690	6.610	6.690	637,500	4,238,797	6.6491	4.133	4.109	4.152	4.102	4.152	1,027,198	4.1266	0.00%
2020-10-15	0	6.660	6.610	6.660	6.620	6.710	303,348	2,019,379	6.6570	4.133	4.102	4.133	4.109	4.164	488,782	4.1315	-0.30%
2020-10-14	0	6.680	6.680	6.710	6.660	6.720	640,000	4,287,625	6.6994	4.146	4.146	4.164	4.133	4.171	1,031,226	4.1578	0.15%
2020-10-12	0	6.670	6.640	6.670	6.630	6.740	555,000	3,700,175	6.6670	4.140	4.121	4.140	4.115	4.183	894,267	4.1377	0.76%
2020-10-09	0	6.620	6.600	6.630	6.560	6.670	861,497	5,700,292	6.6167	4.109	4.096	4.115	4.071	4.140	1,388,122	4.1065	0.46%
2020-10-08	0	6.590	6.550	6.590	6.500	6.590	262,500	1,724,025	6.5677	4.090	4.065	4.090	4.034	4.090	422,964	4.0761	0.92%
2020-10-07	0	6.530	6.530	6.560	6.500	6.590	487,649	3,187,075	6.5356	4.053	4.053	4.071	4.034	4.090	785,744	4.0561	-0.31%
2020-10-06	0	6.550	6.520	6.550	6.480	6.570	561,174	3,662,447	6.5264	4.065	4.046	4.065	4.022	4.077	904,215	4.0504	0.77%
2020-10-05	0	6.500	6.470	6.500	6.420	6.560	422,500	2,738,025	6.4805	4.034	4.015	4.034	3.984	4.071	680,770	4.0220	1.25%
2020-09-30	0	6.420	6.420	6.490	6.410	6.530	615,789	3,980,536	6.4641	3.984	3.984	4.028	3.978	4.053	992,215	4.0118	-0.62%
2020-09-29	0	6.460	6.460	6.510	6.380	6.580	297,977	1,930,232	6.4778	4.009	4.009	4.040	3.960	4.084	480,128	4.0202	-1.22%
2020-09-28	0	6.540	6.480	6.540	6.370	6.540	512,540	3,292,627	6.4241	4.059	4.022	4.059	3.953	4.059	825,851	3.9869	2.19%
2020-09-25	0	6.400	6.390	6.400	6.380	6.500	400,000	2,570,400	6.4260	3.972	3.966	3.972	3.960	4.034	644,516	3.9881	-0.78%
2020-09-24	0	6.450	6.400	6.450	6.380	6.480	747,500	4,788,000	6.4054	4.003	3.972	4.003	3.960	4.022	1,204,440	3.9753	-0.31%
2020-09-23	0	6.470	6.440	6.470	6.310	6.620	1,332,427	8,662,321	6.5012	4.015	3.997	4.015	3.916	4.109	2,146,928	4.0348	-1.67%
2020-09-22	0	6.580	6.550	6.590	6.530	6.720	1,402,500	9,216,000	6.5711	4.084	4.065	4.090	4.053	4.171	2,259,836	4.0782	-1.94%
2020-09-21	0	6.710	6.710	6.750	6.710	6.850	1,021,586	6,916,031	6.7699	4.164	4.164	4.189	4.164	4.251	1,646,072	4.2015	-1.18%
2020-09-18	0	6.790	6.790	6.880	6.790	6.920	2,118,845	14,464,542	6.8266	4.214	4.214	4.270	4.214	4.295	3,414,076	4.2367	-1.59%
2020-09-17	0	6.900	6.900	6.920	6.880	6.970	526,306	3,631,398	6.8998	4.282	4.282	4.295	4.270	4.326	848,032	4.2821	-1.29%
2020-09-16	0	6.990	6.900	6.990	6.900	7.020	706,148	4,906,196	6.9478	4.338	4.282	4.338	4.282	4.357	1,137,810	4.3120	-0.85%
2020-09-15	0	7.050	6.920	7.050	6.860	7.050	845,654	5,878,544	6.9515	4.375	4.295	4.375	4.257	4.375	1,362,595	4.3142	2.03%
2020-09-14	0	6.910	6.900	6.920	6.900	6.980	363,626	2,522,921	6.9382	4.288	4.282	4.295	4.282	4.332	585,907	4.3060	-0.58%
2020-09-11	0	6.950	6.940	6.950	6.870	6.960	1,180,000	8,165,600	6.9200	4.313	4.307	4.313	4.264	4.320	1,901,323	4.2947	0.58%
2020-09-10	0	6.910	6.910	6.930	6.900	6.970	2,104,000	14,595,200	6.9369	4.288	4.288	4.301	4.282	4.326	3,390,156	4.3052	0.29%
2020-09-09	0	6.890	6.870	6.890	6.840	6.930	857,609	5,903,626	6.8838	4.276	4.264	4.276	4.245	4.301	1,381,858	4.2722	-0.58%
2020-09-08	0	7.070	7.060	7.070	7.020	7.080	1,748,802	12,327,389	7.0490	4.301	4.295	4.301	4.270	4.307	2,874,755	4.2882	0.57%
2020-09-07	0	7.030	7.010	7.030	6.990	7.100	1,326,595	9,325,008	7.0293	4.277	4.264	4.277	4.252	4.319	2,180,713	4.2761	-0.14%
2020-09-04	0	7.040	7.020	7.040	6.960	7.050	1,202,500	8,435,000	7.0146	4.283	4.270	4.283	4.234	4.289	1,976,720	4.2672	-0.42%
2020-09-03	0	7.070	7.060	7.070	7.000	7.130	1,207,951	8,550,314	7.0784	4.301	4.295	4.301	4.258	4.337	1,985,681	4.3060	0.86%
2020-09-02	0	7.010	7.010	7.080	7.010	7.130	1,527,500	10,744,950	7.0343	4.264	4.264	4.307	4.264	4.337	2,510,969	4.2792	-1.27%
2020-09-01	0	7.100	7.100	7.110	7.030	7.130	957,500	6,791,400	7.0928	4.319	4.319	4.325	4.277	4.337	1,573,979	4.3148	0.85%
2020-08-31	0	7.040	7.040	7.100	7.040	7.150	2,067,500	14,730,450	7.1248	4.283	4.283	4.319	4.283	4.350	3,398,644	4.3342	0.00%
2020-08-28	0	7.040	7.040	7.070	7.000	7.150	1,671,500	11,827,300	7.0759	4.283	4.283	4.301	4.258	4.350	2,747,682	4.3045	0.43%
2020-08-27	0	7.010	7.010	7.020	6.900	7.020	1,925,000	13,377,300	6.9492	4.264	4.264	4.270	4.197	4.270	3,164,397	4.2274	0.29%
2020-08-26	0	6.990	6.990	7.000	6.980	7.090	3,497,500	24,606,275	7.0354	4.252	4.252	4.258	4.246	4.313	5,749,339	4.2798	-1.13%
2020-08-25	0	7.070	7.060	7.070	7.020	7.100	4,330,000	30,629,925	7.0739	4.301	4.295	4.301	4.270	4.319	7,117,837	4.3033	0.28%
2020-08-24	0	7.050	7.040	7.050	6.910	7.080	6,591,567	46,382,544	7.0366	4.289	4.283	4.289	4.204	4.307	10,835,497	4.2806	2.03%
2020-08-21	0	6.910	6.910	6.950	6.830	6.970	708,648	4,913,669	6.9339	4.204	4.204	4.228	4.155	4.240	1,164,906	4.2181	0.29%
2020-08-20	0	6.890	6.890	6.900	6.860	7.000	1,893,300	13,050,421	6.8929	4.191	4.191	4.197	4.173	4.258	3,112,287	4.1932	-1.29%
2020-08-19	0	6.980	6.980	7.000	6.940	7.020	321,574	2,247,458	6.9889	4.246	4.246	4.258	4.222	4.270	528,617	4.2516	0.29%
2020-08-18	0	6.960	6.960	6.970	6.950	7.030	1,080,900	7,550,283	6.9852	4.234	4.234	4.240	4.228	4.277	1,776,829	4.2493	-0.57%
2020-08-17	0	7.000	6.980	7.000	6.900	7.070	1,367,500	9,592,925	7.0149	4.258	4.246	4.258	4.197	4.301	2,247,954	4.2674	0.86%
2020-08-14	0	6.940	6.940	6.970	6.940	7.030	1,702,500	11,898,250	6.9887	4.222	4.222	4.240	4.222	4.277	2,798,642	4.2514	-1.28%
2020-08-13	0	7.030	7.020	7.030	6.950	7.100	2,257,992	15,851,094	7.0200	4.277	4.270	4.277	4.228	4.319	3,711,783	4.2705	0.86%
2020-08-12	0	6.970	6.950	6.970	6.800	6.970	2,642,809	18,260,082	6.9093	4.240	4.228	4.240	4.137	4.240	4,344,361	4.2032	2.20%
2020-08-11	0	6.820	6.810	6.840	6.730	6.870	675,000	4,615,825	6.8383	4.149	4.143	4.161	4.094	4.179	1,109,594	4.1599	0.89%
2020-08-10	0	6.760	6.760	6.780	6.730	6.810	1,277,500	8,640,975	6.7640	4.112	4.112	4.124	4.094	4.143	2,100,009	4.1147	-0.15%
2020-08-07	0	6.770	6.770	6.790	6.750	6.850	1,084,089	7,353,117	6.7828	4.118	4.118	4.131	4.106	4.167	1,782,071	4.1262	-0.88%
2020-08-06	0	6.830	6.830	6.860	6.790	6.970	890,000	6,104,450	6.8589	4.155	4.155	4.173	4.131	4.240	1,463,020	4.1725	-1.44%
2020-08-05	0	6.930	6.930	6.950	6.860	6.960	1,687,798	11,690,437	6.9264	4.216	4.216	4.228	4.173	4.234	2,774,474	4.2136	0.87%
2020-08-04	0	6.870	6.860	6.870	6.800	6.970	1,867,731	12,826,168	6.8672	4.179	4.173	4.179	4.137	4.240	3,070,255	4.1776	1.03%
2020-08-03	0	6.800	6.800	6.810	6.760	6.940	1,483,286	10,108,019	6.8146	4.137	4.137	4.143	4.112	4.222	2,438,288	4.1455	-0.87%
2020-07-31	0	6.860	6.860	6.870	6.860	6.990	1,170,487	8,075,716	6.8994	4.173	4.173	4.179	4.173	4.252	1,924,096	4.1971	-0.72%
2020-07-30	0	6.910	6.900	6.910	6.900	6.990	880,000	6,105,625	6.9382	4.204	4.197	4.204	4.197	4.252	1,446,581	4.2207	0.44%
2020-07-29	0	6.880	6.880	6.890	6.860	6.940	684,200	4,715,996	6.8927	4.185	4.185	4.191	4.173	4.222	1,124,717	4.1931	-0.86%
2020-07-28	0	6.940	6.930	6.970	6.890	7.040	2,412,500	16,793,000	6.9608	4.222	4.216	4.240	4.191	4.283	3,965,770	4.2345	0.14%
2020-07-27	0	6.930	6.890	6.930	6.880	7.010	1,080,010	7,451,993	6.8999	4.216	4.191	4.216	4.185	4.264	1,775,366	4.1974	0.00%
2020-07-24	0	6.930	6.900	6.930	6.890	7.030	950,000	6,595,725	6.9429	4.216	4.197	4.216	4.191	4.277	1,561,650	4.2236	-1.14%
2020-07-23	0	7.010	7.010	7.030	7.010	7.140	1,915,000	13,489,625	7.0442	4.264	4.264	4.277	4.264	4.343	3,147,958	4.2852	-1.68%
2020-07-22	0	7.130	7.130	7.140	7.130	7.220	1,023,122	7,341,522	7.1756	4.337	4.337	4.343	4.337	4.392	1,681,851	4.3651	-0.70%
2020-07-21	0	7.180	7.180	7.220	7.160	7.220	662,500	4,764,075	7.1911	4.368	4.368	4.392	4.356	4.392	1,089,046	4.3745	-0.14%
2020-07-20	0	7.190	7.180	7.190	7.120	7.250	1,556,870	11,163,781	7.1707	4.374	4.368	4.374	4.331	4.410	2,559,249	4.3621	-0.42%
2020-07-17	0	7.220	7.220	7.250	7.200	7.430	1,571,240	11,435,611	7.2781	4.392	4.392	4.410	4.380	4.520	2,582,871	4.4275	-1.90%
2020-07-16	0	7.360	7.350	7.360	7.350	7.540	846,962	6,288,445	7.4247	4.477	4.471	4.477	4.471	4.587	1,392,272	4.5167	-0.67%
2020-07-15	0	7.410	7.410	7.420	7.400	7.630	1,164,246	8,687,055	7.4615	4.508	4.508	4.514	4.502	4.642	1,913,837	4.5391	-1.46%
2020-07-14	0	7.520	7.510	7.520	7.460	7.600	838,000	6,287,190	7.5026	4.575	4.569	4.575	4.538	4.623	1,377,540	4.5641	-1.05%
2020-07-13	0	7.600	7.610	7.620	7.560	7.630	901,350	6,836,356	7.5846	4.623	4.629	4.635	4.599	4.642	1,481,677	4.6139	0.93%
2020-07-10	0	7.530	7.520	7.580	7.520	7.660	944,500	7,163,225	7.5841	4.581	4.575	4.611	4.575	4.660	1,552,609	4.6137	-2.08%
2020-07-09	0	7.690	7.690	7.740	7.670	7.850	1,358,750	10,517,275	7.7404	4.678	4.678	4.708	4.666	4.775	2,233,571	4.7087	-1.16%
2020-07-08	0	7.780	7.780	7.790	7.690	7.940	1,781,388	13,822,375	7.7593	4.733	4.733	4.739	4.678	4.830	2,928,321	4.7202	-0.77%
2020-07-07	0	7.840	7.830	7.840	7.800	8.180	4,016,398	31,661,349	7.8830	4.769	4.763	4.769	4.745	4.976	6,602,325	4.7955	-2.00%
2020-07-06	0	8.000	7.980	8.000	7.560	8.020	4,423,120	34,590,695	7.8204	4.867	4.854	4.867	4.599	4.879	7,270,912	4.7574	5.96%
2020-07-03	0	7.550	7.540	7.550	7.530	7.750	1,505,000	11,385,825	7.5653	4.593	4.587	4.593	4.581	4.715	2,473,983	4.6022	-0.66%
2020-07-02	0	7.600	7.600	7.610	7.390	7.640	3,883,198	29,351,382	7.5586	4.623	4.623	4.629	4.496	4.648	6,383,365	4.5981	2.84%
2020-06-30	0	7.390	7.320	7.390	7.320	7.440	1,743,000	12,852,305	7.3737	4.496	4.453	4.496	4.453	4.526	2,865,217	4.4856	0.41%
2020-06-29	0	7.360	7.360	7.380	7.280	7.620	3,317,700	24,371,618	7.3459	4.477	4.477	4.489	4.429	4.635	5,453,776	4.4688	-2.65%
2020-06-26	0	7.560	7.540	7.560	7.530	7.700	685,116	5,188,093	7.5726	4.599	4.587	4.599	4.581	4.684	1,126,223	4.6066	-1.05%
2020-06-24	0	7.640	7.640	7.660	7.640	7.850	722,500	5,551,300	7.6835	4.648	4.648	4.660	4.648	4.775	1,187,676	4.6741	-2.18%
2020-06-23	0	7.810	7.800	7.840	7.700	7.910	734,625	5,708,862	7.7711	4.751	4.745	4.769	4.684	4.812	1,207,608	4.7274	-0.51%
2020-06-22	0	7.850	7.840	7.860	7.800	7.980	837,815	6,598,163	7.8754	4.775	4.769	4.781	4.745	4.854	1,377,236	4.7909	-1.63%
2020-06-19	0	7.980	7.970	7.980	7.660	7.990	1,976,988	15,543,568	7.8622	4.854	4.848	4.854	4.660	4.861	3,249,857	4.7828	3.10%
2020-06-18	0	7.740	7.710	7.730	7.630	7.790	862,500	6,658,450	7.7199	4.708	4.690	4.702	4.642	4.739	1,417,814	4.6963	0.00%
2020-06-17	0	7.740	7.730	7.750	7.610	7.750	3,670,000	28,099,475	7.6565	4.708	4.702	4.715	4.629	4.715	6,032,901	4.6577	0.13%
2020-06-16	0	7.730	7.720	7.760	7.690	7.840	1,530,232	11,862,725	7.7522	4.702	4.696	4.721	4.678	4.769	2,515,460	4.7159	0.26%
2020-06-15	0	7.710	7.700	7.710	7.660	7.880	2,144,010	16,564,141	7.7258	4.690	4.684	4.690	4.660	4.794	3,524,414	4.6998	-2.16%
2020-06-12	0	7.880	7.810	7.880	7.680	7.880	2,450,710	19,039,013	7.7688	4.794	4.751	4.794	4.672	4.794	4,028,581	4.7260	-0.38%
2020-06-11	0	7.910	7.910	7.920	7.780	8.230	2,085,000	16,588,725	7.9562	4.812	4.812	4.818	4.733	5.007	3,427,411	4.8400	-3.89%
2020-06-10	0	8.230	8.220	8.230	8.120	8.420	3,774,175	31,077,034	8.2341	5.007	5.000	5.007	4.940	5.122	6,204,149	5.0091	0.61%
2020-06-09	1	-	-	-	-	-	0	0	-	4.976	-	-	-	-	0	-	0.00%
2020-06-08	0	8.180	8.160	8.180	8.020	8.290	1,958,300	15,999,185	8.1699	4.976	4.964	4.976	4.879	5.043	3,219,136	4.9700	1.24%
2020-06-05	0	8.080	8.080	8.090	7.670	8.080	1,653,951	13,049,978	7.8902	4.915	4.915	4.921	4.666	4.915	2,718,835	4.7998	6.04%
2020-06-04	0	7.620	7.640	7.660	7.540	7.700	1,062,500	8,103,175	7.6265	4.635	4.648	4.660	4.587	4.684	1,746,582	4.6394	0.00%
2020-06-03	0	7.620	7.620	7.630	7.550	7.770	1,693,629	12,907,694	7.6213	4.635	4.635	4.642	4.593	4.727	2,784,059	4.6363	0.40%
2020-06-02	0	7.590	7.550	7.590	7.450	7.630	1,717,500	12,998,225	7.5681	4.617	4.593	4.617	4.532	4.642	2,823,299	4.6039	2.29%
2020-06-01	0	7.420	7.420	7.430	7.200	7.460	1,500,500	11,062,862	7.3728	4.514	4.514	4.520	4.380	4.538	2,466,585	4.4851	3.06%
2020-05-29	0	7.200	7.200	7.220	7.130	7.260	1,405,000	10,134,575	7.2132	4.380	4.380	4.392	4.337	4.416	2,309,599	4.3880	-0.41%
2020-05-28	0	7.230	7.230	7.250	7.190	7.390	1,320,000	9,565,700	7.2467	4.398	4.398	4.410	4.374	4.496	2,169,872	4.4084	-1.09%
2020-05-27	0	7.310	7.310	7.340	7.280	7.450	643,168	4,728,733	7.3523	4.447	4.447	4.465	4.429	4.532	1,057,267	4.4726	-1.88%
2020-05-26	0	7.450	7.450	7.480	7.320	7.500	1,012,500	7,544,100	7.4510	4.532	4.532	4.550	4.453	4.562	1,664,390	4.5327	2.34%
2020-05-25	0	7.280	7.280	7.310	7.180	7.470	2,481,500	18,099,640	7.2938	4.429	4.429	4.447	4.368	4.544	4,079,195	4.4371	-2.02%
2020-05-22	0	7.430	7.430	7.440	7.360	7.950	3,832,922	28,924,878	7.5464	4.520	4.520	4.526	4.477	4.836	6,300,720	4.5907	-7.70%
2020-05-21	0	8.050	8.050	8.070	7.990	8.140	1,204,000	9,696,700	8.0537	4.897	4.897	4.909	4.861	4.952	1,979,186	4.8993	-1.11%
2020-05-20	0	8.140	8.140	8.170	8.130	8.200	670,000	5,467,250	8.1601	4.952	4.952	4.970	4.946	4.988	1,101,374	4.9640	-1.09%
2020-05-19	0	8.230	8.230	8.250	8.090	8.300	2,450,000	20,146,150	8.2229	5.007	5.007	5.019	4.921	5.049	4,027,414	5.0023	2.62%
2020-05-18	0	8.020	8.000	8.020	7.900	8.030	587,500	4,682,925	7.9709	4.879	4.867	4.879	4.806	4.885	965,757	4.8490	0.50%
2020-05-15	0	7.980	7.950	7.980	7.910	8.120	1,661,646	13,294,955	8.0011	4.854	4.836	4.854	4.812	4.940	2,731,484	4.8673	-1.12%
2020-05-14	0	8.070	8.040	8.070	8.010	8.260	1,086,305	8,766,576	8.0701	4.909	4.891	4.909	4.873	5.025	1,785,714	4.9093	-1.59%
2020-05-13	0	8.200	8.200	8.210	8.120	8.310	1,642,500	13,497,700	8.2178	4.988	4.988	4.994	4.940	5.055	2,700,011	4.9991	-0.85%
2020-05-12	0	8.270	8.260	8.300	8.220	8.630	1,078,216	8,924,299	8.2769	5.031	5.025	5.049	5.000	5.250	1,772,417	5.0351	-2.93%
2020-05-11	0	8.520	8.520	8.530	8.380	8.570	1,079,810	9,215,969	8.5348	5.183	5.183	5.189	5.098	5.213	1,775,037	5.1920	1.07%
2020-05-08	0	8.430	8.410	8.430	8.190	8.440	1,025,729	8,591,563	8.3761	5.128	5.116	5.128	4.982	5.134	1,686,137	5.0954	2.80%
2020-05-07	0	8.200	8.190	8.240	8.160	8.260	383,296	3,142,752	8.1993	4.988	4.982	5.013	4.964	5.025	630,078	4.9879	-0.61%
2020-05-06	0	8.250	8.240	8.250	8.180	8.320	1,128,504	9,304,650	8.2451	5.019	5.013	5.019	4.976	5.061	1,855,083	5.0158	1.23%
2020-05-05	0	8.150	8.140	8.190	8.080	8.180	600,000	4,877,850	8.1298	4.958	4.952	4.982	4.915	4.976	986,305	4.9456	0.25%
2020-05-04	0	8.130	8.110	8.130	8.050	8.380	965,822	7,855,891	8.1339	4.946	4.934	4.946	4.897	5.098	1,587,659	4.9481	-4.13%
2020-04-29	0	8.480	8.480	8.500	8.330	8.530	862,500	7,296,800	8.4601	5.159	5.159	5.171	5.067	5.189	1,417,814	5.1465	0.83%
2020-04-28	0	8.410	8.380	8.410	8.240	8.410	697,500	5,809,275	8.3287	5.116	5.098	5.116	5.013	5.116	1,146,580	5.0666	1.33%
2020-04-27	0	8.300	8.300	8.310	8.150	8.330	544,100	4,500,192	8.2709	5.049	5.049	5.055	4.958	5.067	894,415	5.0314	1.47%
2020-04-24	0	8.180	8.150	8.180	8.140	8.240	475,000	3,878,075	8.1644	4.976	4.958	4.976	4.952	5.013	780,825	4.9666	-0.97%
2020-04-23	0	8.260	8.250	8.260	8.190	8.330	933,277	7,717,291	8.2690	5.025	5.019	5.025	4.982	5.067	1,534,160	5.0303	0.12%
2020-04-22	0	8.250	8.250	8.270	8.000	8.290	1,370,180	11,227,301	8.1940	5.019	5.019	5.031	4.867	5.043	2,252,360	4.9847	-1.08%
2020-04-21	0	8.340	8.360	8.400	8.340	8.450	1,010,470	8,463,249	8.3756	5.073	5.086	5.110	5.073	5.140	1,661,053	5.0951	-3.02%
2020-04-20	0	8.600	8.580	8.600	8.520	8.670	619,000	5,319,640	8.5939	5.232	5.219	5.232	5.183	5.274	1,017,538	5.2280	-0.81%
2020-04-17	0	8.670	8.650	8.680	8.500	8.710	1,873,900	16,214,495	8.6528	5.274	5.262	5.280	5.171	5.299	3,080,396	5.2638	2.85%
2020-04-16	0	8.430	8.380	8.440	8.320	8.490	1,257,500	10,564,100	8.4009	5.128	5.098	5.134	5.061	5.165	2,067,132	5.1105	-1.98%
2020-04-15	0	8.600	8.440	8.600	8.440	8.710	2,180,800	18,606,766	8.5321	5.232	5.134	5.232	5.134	5.299	3,584,891	5.1903	-0.46%
2020-04-14	0	8.640	8.600	8.640	8.400	8.660	3,292,775	28,296,651	8.5936	5.256	5.232	5.256	5.110	5.268	5,412,803	5.2277	1.89%
2020-04-09	0	8.480	8.460	8.480	8.240	8.480	1,685,035	14,081,944	8.3571	5.159	5.146	5.159	5.013	5.159	2,769,932	5.0839	3.41%
2020-04-08	0	8.200	8.200	8.210	8.160	8.300	1,082,000	8,893,410	8.2194	4.988	4.988	4.994	4.964	5.049	1,778,637	5.0001	-1.44%
2020-04-07	0	8.320	8.240	8.320	8.100	8.320	3,797,256	31,050,421	8.1771	5.061	5.013	5.061	4.927	5.061	6,242,090	4.9744	3.35%
2020-04-06	0	8.380	8.380	8.390	7.970	8.390	2,901,450	23,792,899	8.2003	4.897	4.897	4.903	4.657	4.903	4,965,047	4.7921	6.48%
2020-04-03	0	7.870	7.870	7.880	7.790	7.990	2,514,359	19,793,932	7.8724	4.599	4.599	4.605	4.552	4.669	4,302,646	4.6004	-0.88%
2020-04-02	0	7.940	7.870	7.940	7.780	7.950	2,422,725	19,009,219	7.8462	4.640	4.599	4.640	4.546	4.646	4,145,839	4.5851	-0.25%
2020-04-01	0	7.960	7.890	7.960	7.880	8.060	1,981,917	15,796,886	7.9705	4.652	4.611	4.652	4.605	4.710	3,391,515	4.6578	0.38%
2020-03-31	0	7.930	7.930	7.940	7.870	7.980	2,034,000	16,157,540	7.9437	4.634	4.634	4.640	4.599	4.663	3,480,641	4.6421	2.06%
2020-03-30	0	7.770	7.760	7.770	7.760	7.910	2,763,350	21,588,596	7.8125	4.541	4.535	4.541	4.535	4.622	4,728,727	4.5654	-3.12%
2020-03-27	0	8.020	8.010	8.020	8.010	8.100	2,380,523	19,145,238	8.0425	4.687	4.681	4.687	4.681	4.733	4,073,622	4.6998	0.50%
2020-03-26	0	7.980	7.970	7.980	7.870	8.130	3,549,566	28,334,336	7.9825	4.663	4.657	4.663	4.599	4.751	6,074,123	4.6648	-1.85%
2020-03-25	0	8.130	8.120	8.130	8.010	8.200	2,242,500	18,189,825	8.1114	4.751	4.745	4.751	4.681	4.792	3,837,433	4.7401	3.44%
2020-03-24	0	7.860	7.860	7.870	7.680	7.930	1,215,000	9,516,150	7.8322	4.593	4.593	4.599	4.488	4.634	2,079,144	4.5770	3.97%
2020-03-23	0	7.560	7.540	7.560	7.420	7.680	2,400,705	18,128,887	7.5515	4.418	4.406	4.418	4.336	4.488	4,108,158	4.4129	-4.30%
2020-03-20	0	7.900	7.890	7.900	7.850	8.090	5,365,955	42,364,547	7.8951	4.617	4.611	4.617	4.587	4.728	9,182,381	4.6137	0.51%
2020-03-19	0	7.860	7.850	7.890	7.830	8.690	1,920,000	15,335,475	7.9872	4.593	4.587	4.611	4.576	5.078	3,285,561	4.6675	-7.85%
2020-03-18	0	8.530	8.500	8.530	8.200	9.060	1,703,100	14,920,003	8.7605	4.985	4.967	4.985	4.792	5.294	2,914,395	5.1194	-5.75%
2020-03-17	0	9.050	9.050	9.120	9.030	9.340	1,889,856	17,203,882	9.1033	5.289	5.289	5.330	5.277	5.458	3,233,978	5.3197	-1.42%
2020-03-16	0	9.180	9.180	9.200	9.170	9.650	1,663,216	15,474,153	9.3038	5.365	5.365	5.376	5.359	5.639	2,846,145	5.4369	-4.87%
2020-03-13	0	9.650	9.650	9.690	9.300	9.880	3,714,186	35,550,824	9.5716	5.639	5.639	5.663	5.435	5.774	6,355,825	5.5934	-3.69%
2020-03-12	0	10.02	10.00	10.02	10.02	10.40	1,799,170	18,148,194	10.087	5.855	5.844	5.855	5.855	6.078	3,078,793	5.8946	-4.21%
2020-03-11	0	10.46	10.40	10.46	10.36	10.52	1,238,740	12,968,430	10.469	6.113	6.078	6.113	6.054	6.148	2,119,769	6.1179	0.58%
2020-03-10	0	10.40	10.40	10.44	10.26	10.46	960,140	9,956,290	10.370	6.078	6.078	6.101	5.996	6.113	1,643,020	6.0597	0.19%
2020-03-09	0	10.38	10.34	10.38	10.34	10.86	2,027,640	21,170,896	10.441	6.066	6.042	6.066	6.042	6.346	3,469,758	6.1015	-4.95%
2020-03-06	0	10.92	10.88	10.92	10.84	11.10	1,263,894	13,788,428	10.909	6.381	6.358	6.381	6.335	6.487	2,162,813	6.3752	-2.15%
2020-03-05	0	11.16	11.08	11.18	11.00	11.18	905,006	10,038,122	11.092	6.522	6.475	6.533	6.428	6.533	1,548,673	6.4818	1.27%
2020-03-04	0	11.02	11.00	11.02	10.94	11.04	1,150,089	12,661,754	11.009	6.440	6.428	6.440	6.393	6.452	1,968,066	6.4336	0.18%
2020-03-03	0	11.00	11.00	11.02	11.00	11.16	1,302,500	14,448,500	11.093	6.428	6.428	6.440	6.428	6.522	2,228,877	6.4824	-1.08%
2020-03-02	0	11.12	11.10	11.14	10.96	11.16	1,030,328	11,391,391	11.056	6.498	6.487	6.510	6.405	6.522	1,763,128	6.4609	1.83%
2020-02-28	0	10.92	10.92	10.94	10.90	11.10	1,827,662	20,033,728	10.961	6.381	6.381	6.393	6.370	6.487	3,127,549	6.4056	-1.62%
2020-02-27	0	11.10	11.10	11.16	11.06	11.28	1,180,300	13,109,636	11.107	6.487	6.487	6.522	6.463	6.592	2,019,764	6.4907	-0.89%
2020-02-26	0	11.20	11.18	11.22	11.18	11.24	515,500	5,774,730	11.202	6.545	6.533	6.557	6.533	6.568	882,139	6.5463	-0.36%
2020-02-25	0	11.24	11.20	11.24	11.18	11.24	1,771,576	19,875,773	11.219	6.568	6.545	6.568	6.533	6.568	3,031,573	6.5563	0.00%
2020-02-24	0	11.24	11.22	11.24	11.18	11.32	498,200	5,593,084	11.227	6.568	6.557	6.568	6.533	6.615	852,535	6.5605	-1.06%
2020-02-21	0	11.36	11.34	11.36	11.34	11.50	284,348	3,240,140	11.395	6.639	6.627	6.639	6.627	6.720	486,585	6.6589	-1.56%
2020-02-20	0	11.54	11.50	11.54	11.46	11.58	537,500	6,181,950	11.501	6.744	6.720	6.744	6.697	6.767	919,786	6.7211	0.00%
2020-02-19	0	11.54	11.52	11.54	11.50	11.56	377,500	4,354,750	11.536	6.744	6.732	6.744	6.720	6.755	645,989	6.7412	0.00%
2020-02-18	0	11.54	11.54	11.56	11.50	11.62	462,905	5,344,473	11.546	6.744	6.744	6.755	6.720	6.790	792,137	6.7469	-0.86%
2020-02-17	0	11.64	11.64	11.66	11.60	11.70	242,500	2,828,400	11.664	6.802	6.802	6.814	6.779	6.837	414,973	6.8159	0.52%
2020-02-14	0	11.58	11.58	11.62	11.50	11.64	951,400	11,021,538	11.585	6.767	6.767	6.790	6.720	6.802	1,628,064	6.7697	0.70%
2020-02-13	0	11.50	11.50	11.52	11.44	11.54	965,200	11,098,180	11.498	6.720	6.720	6.732	6.685	6.744	1,651,679	6.7193	0.00%
2020-02-12	0	11.50	11.50	11.52	11.38	11.52	901,500	10,337,130	11.467	6.720	6.720	6.732	6.650	6.732	1,542,674	6.7008	0.70%
2020-02-11	0	11.42	11.42	11.46	11.38	11.54	1,147,991	13,156,677	11.461	6.674	6.674	6.697	6.650	6.744	1,964,476	6.6973	0.35%
2020-02-10	0	11.38	11.30	11.38	11.26	11.38	457,740	5,183,812	11.325	6.650	6.603	6.650	6.580	6.650	783,298	6.6179	-0.18%
2020-02-07	0	11.40	11.38	11.42	11.36	11.44	295,236	3,364,417	11.396	6.662	6.650	6.674	6.639	6.685	505,217	6.6594	-0.35%
2020-02-06	0	11.44	11.40	11.44	11.22	11.50	877,500	9,993,300	11.388	6.685	6.662	6.685	6.557	6.720	1,501,604	6.6551	2.69%
2020-02-05	0	11.14	11.14	11.20	11.10	11.26	686,150	7,674,237	11.184	6.510	6.510	6.545	6.487	6.580	1,174,160	6.5359	0.54%
2020-02-04	0	11.08	11.02	11.08	10.96	11.12	889,390	9,821,510	11.043	6.475	6.440	6.475	6.405	6.498	1,521,951	6.4532	1.09%
2020-02-03	0	10.96	10.94	10.96	10.88	11.06	1,074,671	11,754,977	10.938	6.405	6.393	6.405	6.358	6.463	1,839,009	6.3920	-0.90%
2020-01-31	0	11.06	11.06	11.08	11.06	11.18	952,698	10,574,980	11.100	6.463	6.463	6.475	6.463	6.533	1,630,285	6.4866	-0.54%
2020-01-30	0	11.12	11.12	11.14	11.08	11.24	700,500	7,796,870	11.130	6.498	6.498	6.510	6.475	6.568	1,198,716	6.5043	-0.71%
2020-01-29	0	11.20	11.20	11.26	11.10	11.30	968,524	10,831,981	11.184	6.545	6.545	6.580	6.487	6.603	1,657,367	6.5357	-3.28%
2020-01-24	0	11.58	11.58	11.60	11.58	11.62	102,986	1,195,097	11.604	6.767	6.767	6.779	6.767	6.790	176,233	6.7814	-0.52%
2020-01-23	0	11.64	11.58	11.64	11.58	11.74	499,923	5,821,020	11.644	6.802	6.767	6.802	6.767	6.861	855,483	6.8044	-0.85%
2020-01-22	0	11.74	11.74	11.78	11.70	11.84	2,753,195	32,452,089	11.787	6.861	6.861	6.884	6.837	6.919	4,711,349	6.8881	0.34%
2020-01-21	0	11.70	11.70	11.72	11.64	12.00	1,142,855	13,396,003	11.722	6.837	6.837	6.849	6.802	7.013	1,955,687	6.8498	-2.66%
2020-01-20	0	12.02	12.02	12.04	12.02	12.24	997,500	12,077,100	12.107	7.024	7.024	7.036	7.024	7.153	1,706,952	7.0752	-0.99%
2020-01-17	0	12.14	12.12	12.14	12.06	12.20	790,000	9,586,875	12.135	7.094	7.083	7.094	7.048	7.129	1,351,871	7.0916	0.83%
2020-01-16	0	12.04	12.04	12.06	11.96	12.08	835,000	10,030,900	12.013	7.036	7.036	7.048	6.989	7.059	1,428,877	7.0201	0.50%
2020-01-15	0	11.98	11.98	12.00	11.84	12.02	903,500	10,784,080	11.936	7.001	7.001	7.013	6.919	7.024	1,546,096	6.9750	0.17%
2020-01-14	0	11.96	11.94	11.96	11.88	12.00	881,000	10,524,510	11.946	6.989	6.977	6.989	6.942	7.013	1,507,593	6.9810	0.67%
2020-01-13	0	11.88	11.86	11.88	11.60	11.88	1,062,350	12,524,540	11.789	6.942	6.931	6.942	6.779	6.942	1,817,925	6.8895	2.59%
2020-01-10	0	11.58	11.58	11.60	11.52	11.60	1,104,269	12,766,535	11.561	6.767	6.767	6.779	6.732	6.779	1,889,658	6.7560	0.00%
2020-01-09	0	11.58	11.58	11.60	11.46	11.64	1,437,500	16,642,650	11.577	6.767	6.767	6.779	6.697	6.802	2,459,893	6.7656	1.40%
2020-01-08	0	11.42	11.38	11.42	11.34	11.50	619,099	7,056,428	11.398	6.674	6.650	6.674	6.627	6.720	1,059,421	6.6606	-1.04%
2020-01-07	0	11.54	11.54	11.56	11.54	11.64	688,600	7,964,031	11.566	6.744	6.744	6.755	6.744	6.802	1,178,353	6.7586	-0.52%
2020-01-06	0	11.60	11.56	11.60	11.54	11.70	427,583	4,959,167	11.598	6.779	6.755	6.779	6.744	6.837	731,693	6.7777	-1.02%
2020-01-03	0	11.72	11.70	11.74	11.70	11.82	1,057,800	12,425,872	11.747	6.849	6.837	6.861	6.837	6.907	1,810,139	6.8646	-0.17%
2020-01-02	0	11.74	11.74	11.76	11.60	11.78	1,232,970	14,462,334	11.730	6.861	6.861	6.872	6.779	6.884	2,109,895	6.8545	0.69%
2019-12-31	0	11.66	11.58	11.68	11.58	11.66	611,962	7,119,476	11.634	6.814	6.767	6.826	6.767	6.814	1,047,208	6.7985	0.34%
2019-12-30	0	11.62	11.60	11.64	11.52	11.64	1,147,800	13,335,312	11.618	6.790	6.779	6.802	6.732	6.802	1,964,149	6.7894	0.69%
2019-12-27	0	11.54	11.50	11.54	11.38	11.54	1,325,840	15,221,509	11.481	6.744	6.720	6.744	6.650	6.744	2,268,817	6.7090	1.23%
2019-12-24	0	11.40	11.40	11.42	11.38	11.44	455,126	5,194,488	11.413	6.662	6.662	6.674	6.650	6.685	778,825	6.6696	0.00%
2019-12-23	0	11.40	11.40	11.42	11.40	11.48	377,208	4,316,297	11.443	6.662	6.662	6.674	6.662	6.709	645,490	6.6869	-0.52%
2019-12-20	0	11.46	11.46	11.52	11.34	11.54	1,351,270	15,518,874	11.485	6.697	6.697	6.732	6.627	6.744	2,312,333	6.7113	-0.52%
2019-12-19	0	11.52	11.48	11.58	11.48	11.54	797,600	9,179,700	11.509	6.732	6.709	6.767	6.709	6.744	1,364,877	6.7257	-0.69%
2019-12-18	0	11.60	11.54	11.60	11.54	11.64	1,105,000	12,792,150	11.577	6.779	6.744	6.779	6.744	6.802	1,890,909	6.7651	0.00%
2019-12-17	0	11.60	11.58	11.60	11.46	11.62	1,530,000	17,687,600	11.561	6.779	6.767	6.779	6.697	6.790	2,618,181	6.7557	0.87%
2019-12-16	0	11.50	11.50	11.54	11.48	11.60	336,835	3,888,494	11.544	6.720	6.720	6.744	6.709	6.779	576,402	6.7461	-0.69%
2019-12-13	0	11.58	11.58	11.64	11.44	11.62	1,636,537	18,900,363	11.549	6.767	6.767	6.802	6.685	6.790	2,800,491	6.7489	2.12%
2019-12-12	0	11.34	11.34	11.38	11.32	11.40	1,532,500	17,417,775	11.366	6.627	6.627	6.650	6.615	6.662	2,622,459	6.6418	0.35%
2019-12-11	0	11.30	11.30	11.34	11.30	11.38	745,713	8,456,966	11.341	6.603	6.603	6.627	6.603	6.650	1,276,086	6.6273	0.00%
2019-12-10	0	11.30	11.30	11.32	11.30	11.36	372,500	4,218,850	11.326	6.603	6.603	6.615	6.603	6.639	637,433	6.6185	-0.88%
2019-12-09	0	11.40	11.34	11.40	11.30	11.40	427,425	4,852,007	11.352	6.662	6.627	6.662	6.603	6.662	731,422	6.6337	0.53%
2019-12-06	0	11.34	11.36	11.38	11.22	11.38	420,415	4,761,202	11.325	6.627	6.639	6.650	6.557	6.650	719,427	6.6181	0.18%
2019-12-05	0	11.32	11.26	11.32	11.22	11.34	434,500	4,898,800	11.275	6.615	6.580	6.615	6.557	6.627	743,529	6.5886	1.07%
2019-12-04	0	11.20	11.18	11.22	11.12	11.28	787,887	8,806,378	11.177	6.545	6.533	6.557	6.498	6.592	1,348,256	6.5317	-1.58%
2019-12-03	0	11.38	11.30	11.38	11.14	11.38	2,155,360	24,296,432	11.273	6.650	6.603	6.650	6.510	6.650	3,688,316	6.5874	-0.18%
2019-12-02	0	11.40	11.28	11.40	11.22	11.40	2,258,929	25,540,119	11.306	6.662	6.592	6.662	6.557	6.662	3,865,546	6.6071	0.18%
2019-11-29	0	11.38	11.32	11.38	11.26	11.52	1,545,000	17,564,050	11.368	6.650	6.615	6.650	6.580	6.732	2,643,850	6.6434	-0.87%
2019-11-28	0	11.48	11.48	11.52	11.42	11.56	1,072,053	12,326,639	11.498	6.709	6.709	6.732	6.674	6.755	1,834,529	6.7192	-0.35%
2019-11-27	0	11.52	11.48	11.52	11.42	11.54	1,097,500	12,595,600	11.477	6.732	6.709	6.732	6.674	6.744	1,878,075	6.7067	0.70%
2019-11-26	0	11.44	11.40	11.44	11.38	11.44	1,735,000	19,789,800	11.406	6.685	6.662	6.685	6.650	6.685	2,968,983	6.6655	0.35%
2019-11-25	0	11.40	11.32	11.42	11.20	11.46	1,104,660	12,580,174	11.388	6.662	6.615	6.674	6.545	6.697	1,890,327	6.6550	0.71%
2019-11-22	0	11.32	11.22	11.32	11.12	11.32	717,500	8,039,125	11.204	6.615	6.557	6.615	6.498	6.615	1,227,807	6.5475	1.07%
2019-11-21	0	11.20	11.18	11.30	11.10	11.28	2,002,500	22,424,000	11.198	6.545	6.533	6.603	6.487	6.592	3,426,737	6.5438	-1.06%
2019-11-20	0	11.32	11.30	11.38	11.22	11.40	1,240,000	14,015,550	11.303	6.615	6.603	6.650	6.557	6.662	2,121,925	6.6051	-0.35%
2019-11-19	0	11.36	11.30	11.36	11.06	11.38	1,359,000	15,316,150	11.270	6.639	6.603	6.639	6.463	6.650	2,325,561	6.5860	1.43%
2019-11-18	0	11.20	11.12	11.20	11.08	11.20	1,141,012	12,693,802	11.125	6.545	6.498	6.545	6.475	6.545	1,952,534	6.5012	1.63%
2019-11-15	0	11.02	10.96	11.02	10.84	11.08	1,492,500	16,378,400	10.974	6.440	6.405	6.440	6.335	6.475	2,554,010	6.4128	0.92%
2019-11-14	0	10.92	10.90	10.92	10.90	11.14	2,321,224	25,474,166	10.974	6.381	6.370	6.381	6.370	6.510	3,972,147	6.4132	-1.44%
2019-11-13	0	11.08	11.08	11.12	11.02	11.30	2,470,900	27,386,750	11.084	6.475	6.475	6.498	6.440	6.603	4,228,277	6.4770	-2.12%
2019-11-12	0	11.32	11.32	11.34	11.22	11.42	3,607,160	40,776,744	11.304	6.615	6.615	6.627	6.557	6.674	6,172,679	6.6060	-0.53%
2019-11-11	0	11.38	11.36	11.38	11.30	11.70	2,365,000	26,910,700	11.379	6.650	6.639	6.650	6.603	6.837	4,047,058	6.6494	-2.74%
2019-11-08	0	11.70	11.66	11.70	11.64	11.86	1,315,000	15,397,000	11.709	6.837	6.814	6.837	6.802	6.931	2,250,267	6.8423	-0.34%
2019-11-07	0	11.74	11.72	11.74	11.62	11.76	446,946	5,237,501	11.718	6.861	6.849	6.861	6.790	6.872	764,827	6.8480	0.00%
2019-11-06	0	11.74	11.72	11.74	11.62	11.76	915,000	10,715,775	11.711	6.861	6.849	6.861	6.790	6.872	1,565,775	6.8438	0.51%
2019-11-05	0	11.68	11.68	11.70	11.54	11.74	1,517,697	17,725,623	11.679	6.826	6.826	6.837	6.744	6.861	2,597,128	6.8251	0.52%
2019-11-04	0	11.62	11.60	11.62	11.60	11.74	1,732,848	20,177,846	11.644	6.790	6.779	6.790	6.779	6.861	2,965,301	6.8047	0.17%
2019-11-01	0	11.60	11.58	11.60	11.54	11.62	581,238	6,731,088	11.581	6.779	6.767	6.779	6.744	6.790	994,632	6.7674	0.00%
2019-10-31	0	11.60	11.52	11.60	11.44	11.60	1,011,500	11,644,899	11.513	6.779	6.732	6.779	6.685	6.779	1,730,909	6.7276	0.69%
2019-10-30	0	11.52	11.48	11.52	11.44	11.54	378,486	4,349,998	11.493	6.732	6.709	6.732	6.685	6.744	647,676	6.7163	-0.17%
2019-10-29	0	11.54	11.52	11.56	11.48	11.60	376,102	4,332,374	11.519	6.744	6.732	6.755	6.709	6.779	643,597	6.7315	-0.52%
2019-10-28	0	11.60	11.58	11.60	11.56	11.64	437,028	5,066,031	11.592	6.779	6.767	6.779	6.755	6.802	747,855	6.7741	0.87%
2019-10-25	0	11.50	11.48	11.50	11.44	11.54	502,500	5,776,550	11.496	6.720	6.709	6.720	6.685	6.744	859,893	6.7178	-0.17%
2019-10-24	0	11.52	11.50	11.56	11.34	11.58	631,998	7,277,567	11.515	6.732	6.720	6.755	6.627	6.767	1,081,494	6.7292	0.70%
2019-10-23	0	11.44	11.44	11.52	11.40	11.62	712,500	8,189,150	11.494	6.685	6.685	6.732	6.662	6.790	1,219,251	6.7165	-0.87%
2019-10-22	0	11.54	11.42	11.54	11.38	11.54	312,000	3,562,810	11.419	6.744	6.674	6.744	6.650	6.744	533,904	6.6731	0.87%
2019-10-21	0	11.44	11.42	11.44	11.38	11.56	583,196	6,693,341	11.477	6.685	6.674	6.685	6.650	6.755	997,982	6.7069	-0.35%
2019-10-18	0	11.48	11.48	11.50	11.40	11.58	540,000	6,204,750	11.490	6.709	6.709	6.720	6.662	6.767	924,064	6.7146	-0.17%
2019-10-17	0	11.50	11.50	11.52	11.40	11.66	645,262	7,420,313	11.500	6.720	6.720	6.732	6.662	6.814	1,104,191	6.7201	1.59%
2019-10-16	0	11.32	11.32	11.34	11.24	11.38	985,000	11,156,725	11.327	6.615	6.615	6.627	6.568	6.650	1,685,561	6.6190	0.18%
2019-10-15	0	11.30	11.28	11.34	11.24	11.38	275,913	3,119,374	11.306	6.603	6.592	6.627	6.568	6.650	472,151	6.6067	-0.18%
2019-10-14	0	11.32	11.30	11.32	11.22	11.40	467,972	5,297,736	11.321	6.615	6.603	6.615	6.557	6.662	800,808	6.6155	1.07%
2019-10-11	0	11.20	11.20	11.24	11.04	11.32	1,406,222	15,749,927	11.200	6.545	6.545	6.568	6.452	6.615	2,406,369	6.5451	1.45%
2019-10-10	0	11.04	11.04	11.06	11.02	11.20	820,000	9,067,900	11.058	6.452	6.452	6.463	6.440	6.545	1,403,208	6.4623	-0.36%
2019-10-09	0	11.08	11.08	11.10	11.08	11.20	968,259	10,759,200	11.112	6.475	6.475	6.487	6.475	6.545	1,656,914	6.4935	-1.77%
2019-10-08	0	11.28	11.24	11.28	11.20	11.46	1,301,275	14,746,832	11.333	6.592	6.568	6.592	6.545	6.697	2,226,780	6.6225	-1.74%
2019-10-04	0	11.48	11.46	11.48	11.40	11.64	788,297	9,066,710	11.502	6.709	6.697	6.709	6.662	6.802	1,348,957	6.7213	0.00%
2019-10-03	0	11.48	11.46	11.48	11.36	11.52	1,151,662	13,186,050	11.450	6.709	6.697	6.709	6.639	6.732	1,970,758	6.6909	0.53%
2019-10-02	0	11.42	11.40	11.42	11.30	11.50	540,000	6,158,350	11.404	6.674	6.662	6.674	6.603	6.720	924,064	6.6644	-0.35%
2019-09-30	0	11.46	11.40	11.46	11.28	11.46	1,515,000	17,283,300	11.408	6.697	6.662	6.697	6.592	6.697	2,592,513	6.6666	1.24%
2019-09-27	0	11.32	11.32	11.34	11.28	11.40	185,000	2,098,200	11.342	6.615	6.615	6.627	6.592	6.662	316,577	6.6278	-0.18%
2019-09-26	0	11.34	11.34	11.40	11.28	11.40	367,500	4,170,025	11.347	6.627	6.627	6.662	6.592	6.662	628,877	6.6309	0.53%
2019-09-25	0	11.28	11.28	11.30	11.24	11.44	980,000	11,097,650	11.324	6.592	6.592	6.603	6.568	6.685	1,677,005	6.6175	-1.40%
2019-09-24	0	11.44	11.44	11.48	11.42	11.62	707,500	8,113,150	11.467	6.685	6.685	6.709	6.674	6.790	1,210,695	6.7012	-0.69%
2019-09-23	0	11.52	11.50	11.58	11.42	11.80	785,965	9,120,775	11.605	6.732	6.720	6.767	6.674	6.896	1,344,967	6.7814	-1.37%
2019-09-20	0	11.68	11.68	11.78	11.68	11.82	1,411,292	16,554,828	11.730	6.826	6.826	6.884	6.826	6.907	2,415,045	6.8549	-1.18%
2019-09-19	0	11.82	11.82	11.84	11.80	11.94	302,500	3,583,700	11.847	6.907	6.907	6.919	6.896	6.977	517,647	6.9231	-1.01%
2019-09-18	0	11.94	11.92	11.94	11.94	12.06	352,500	4,221,150	11.975	6.977	6.966	6.977	6.977	7.048	603,208	6.9978	-0.67%
2019-09-17	0	12.02	11.98	12.02	11.96	12.14	1,047,500	12,585,250	12.015	7.024	7.001	7.024	6.989	7.094	1,792,513	7.0210	-1.48%
2019-09-16	0	12.20	12.16	12.20	12.16	12.32	367,500	4,488,450	12.213	7.129	7.106	7.129	7.106	7.200	628,877	7.1372	-0.81%
2019-09-13	0	12.30	12.28	12.32	12.20	12.46	311,081	3,814,471	12.262	7.188	7.176	7.200	7.129	7.281	532,331	7.1656	0.00%
2019-09-12	0	12.30	12.26	12.32	12.22	12.42	412,500	5,072,750	12.298	7.188	7.164	7.200	7.141	7.258	705,882	7.1864	1.15%
2019-09-11	0	12.16	12.16	12.24	12.04	12.28	472,500	5,753,850	12.177	7.106	7.106	7.153	7.036	7.176	808,556	7.1162	1.00%
2019-09-10	0	12.04	12.02	12.06	11.98	12.12	580,000	6,984,525	12.042	7.036	7.024	7.048	7.001	7.083	992,513	7.0372	-0.17%
2019-09-09	0	12.06	12.00	12.06	12.00	12.20	430,000	5,168,550	12.020	7.048	7.013	7.048	7.013	7.129	735,829	7.0241	-0.33%
2019-09-06	0	12.10	12.02	12.10	12.00	12.12	804,347	9,678,950	12.033	7.071	7.024	7.071	7.013	7.083	1,376,422	7.0320	1.00%
2019-09-05	0	11.98	11.88	12.00	11.86	12.06	760,000	9,061,050	11.922	7.001	6.942	7.013	6.931	7.048	1,300,535	6.9672	-0.83%
2019-09-04	0	12.08	12.08	12.12	11.68	12.28	2,067,583	24,706,169	11.949	7.059	7.059	7.083	6.826	7.176	3,538,109	6.9829	3.69%
2019-09-03	0	11.92	11.88	11.92	11.88	11.96	435,321	5,185,681	11.912	6.808	6.785	6.808	6.785	6.831	762,199	6.8036	0.34%
2019-09-02	0	11.88	11.86	11.90	11.82	11.96	715,000	8,491,800	11.877	6.785	6.774	6.797	6.751	6.831	1,251,886	6.7832	-1.00%
2019-08-30	0	12.00	11.98	12.06	12.00	12.38	1,442,500	17,439,850	12.090	6.854	6.842	6.888	6.854	7.071	2,525,657	6.9051	-1.48%
2019-08-29	0	12.18	12.10	12.18	12.06	12.18	594,000	7,189,265	12.103	6.956	6.911	6.956	6.888	6.956	1,040,028	6.9126	0.16%
2019-08-28	0	12.16	12.14	12.20	12.10	12.26	449,020	5,457,251	12.154	6.945	6.934	6.968	6.911	7.002	786,184	6.9414	-0.33%
2019-08-27	0	12.20	12.14	12.20	12.12	12.20	660,156	8,032,968	12.168	6.968	6.934	6.968	6.922	6.968	1,155,860	6.9498	0.00%
2019-08-26	0	12.20	12.18	12.22	11.96	12.22	797,912	9,651,648	12.096	6.968	6.956	6.979	6.831	6.979	1,397,055	6.9086	-1.45%
2019-08-23	0	12.38	12.38	12.40	12.32	12.46	765,000	9,483,650	12.397	7.071	7.071	7.082	7.036	7.116	1,339,430	7.0804	-0.96%
2019-08-22	0	12.50	12.48	12.50	12.42	12.74	679,949	8,548,276	12.572	7.139	7.128	7.139	7.094	7.276	1,190,515	7.1803	-2.19%
2019-08-21	0	12.78	12.74	12.78	12.68	12.80	246,845	3,143,486	12.735	7.299	7.276	7.299	7.242	7.311	432,198	7.2733	0.63%
2019-08-20	0	12.70	12.70	12.72	12.64	12.74	734,093	9,323,085	12.700	7.253	7.253	7.265	7.219	7.276	1,285,315	7.2535	0.00%
2019-08-19	0	12.70	12.70	12.72	12.64	12.80	1,602,500	20,384,200	12.720	7.253	7.253	7.265	7.219	7.311	2,805,800	7.2650	0.32%
2019-08-16	0	12.66	12.60	12.66	12.26	12.68	1,606,000	20,217,800	12.589	7.231	7.196	7.231	7.002	7.242	2,811,928	7.1900	1.77%
2019-08-15	0	12.44	12.44	12.48	12.10	12.48	1,445,000	17,885,850	12.378	7.105	7.105	7.128	6.911	7.128	2,530,035	7.0694	1.80%
2019-08-14	0	12.22	12.22	12.30	12.06	12.36	1,368,812	16,675,936	12.183	6.979	6.979	7.025	6.888	7.059	2,396,638	6.9581	1.50%
2019-08-13	0	12.04	12.04	12.12	12.02	12.32	1,788,500	21,691,630	12.128	6.877	6.877	6.922	6.865	7.036	3,131,465	6.9270	-2.59%
2019-08-12	0	12.36	12.36	12.40	12.32	12.80	3,283,500	40,984,590	12.482	7.059	7.059	7.082	7.036	7.311	5,749,044	7.1289	-4.92%
2019-08-09	0	13.00	13.00	13.04	12.96	13.50	1,121,874	14,674,043	13.080	7.425	7.425	7.448	7.402	7.710	1,964,277	7.4705	-2.99%
2019-08-08	0	13.40	13.40	13.46	13.02	13.48	675,430	8,960,340	13.266	7.653	7.653	7.688	7.436	7.699	1,182,603	7.5768	1.82%
2019-08-07	0	13.16	13.02	13.16	12.94	13.16	526,061	6,871,436	13.062	7.516	7.436	7.516	7.391	7.516	921,074	7.4602	1.23%
2019-08-06	0	13.00	13.00	13.10	12.72	13.00	940,309	12,118,286	12.888	7.425	7.425	7.482	7.265	7.425	1,646,377	7.3606	-0.76%
2019-08-05	0	13.10	13.02	13.10	13.00	13.26	557,500	7,292,250	13.080	7.482	7.436	7.482	7.425	7.573	976,121	7.4706	-2.38%
2019-08-02	0	13.42	13.42	13.44	13.32	13.70	1,457,500	19,548,300	13.412	7.665	7.665	7.676	7.608	7.825	2,551,921	7.6602	-2.89%
2019-08-01	0	13.82	13.78	13.84	13.72	13.92	925,000	12,748,025	13.782	7.893	7.870	7.905	7.836	7.950	1,619,572	7.8712	-1.29%
2019-07-31	0	14.00	14.00	14.06	14.00	14.28	1,022,500	14,424,275	14.107	7.996	7.996	8.030	7.996	8.156	1,790,284	8.0570	-1.82%
2019-07-30	0	14.26	14.24	14.26	14.18	14.30	492,500	7,010,500	14.235	8.144	8.133	8.144	8.099	8.167	862,313	8.1299	0.28%
2019-07-29	0	14.22	14.20	14.22	14.20	14.46	575,000	8,223,950	14.303	8.122	8.110	8.122	8.110	8.259	1,006,761	8.1687	-2.47%
2019-07-26	0	14.58	14.50	14.58	14.48	14.62	465,000	6,760,450	14.539	8.327	8.282	8.327	8.270	8.350	814,163	8.3036	-0.27%
2019-07-25	0	14.62	14.62	14.70	14.52	14.74	557,500	8,149,750	14.618	8.350	8.350	8.396	8.293	8.419	976,121	8.3491	-0.41%
2019-07-24	0	14.68	14.64	14.68	14.62	14.88	717,500	10,563,172	14.722	8.384	8.361	8.384	8.350	8.499	1,256,263	8.4084	0.00%
2019-07-23	0	14.68	14.68	14.72	14.62	14.80	960,000	14,114,625	14.703	8.384	8.384	8.407	8.350	8.453	1,680,854	8.3973	-0.14%
2019-07-22	0	14.70	14.68	14.72	14.58	14.72	625,500	9,189,130	14.691	8.396	8.384	8.407	8.327	8.407	1,095,181	8.3905	-0.14%
2019-07-19	0	14.72	14.70	14.72	14.56	14.80	1,054,476	15,537,614	14.735	8.407	8.396	8.407	8.316	8.453	1,846,271	8.4157	0.82%
2019-07-18	0	14.60	14.52	14.62	14.44	14.60	655,896	9,515,509	14.508	8.339	8.293	8.350	8.247	8.339	1,148,401	8.2859	0.14%
2019-07-17	0	14.58	14.58	14.64	14.58	14.64	530,000	7,742,843	14.609	8.327	8.327	8.361	8.327	8.361	927,971	8.3438	-0.41%
2019-07-16	0	14.64	14.60	14.64	14.50	14.66	400,000	5,829,075	14.573	8.361	8.339	8.361	8.282	8.373	700,356	8.3230	0.41%
2019-07-15	0	14.58	14.58	14.66	14.50	14.78	559,325	8,162,882	14.594	8.327	8.327	8.373	8.282	8.441	979,316	8.3353	-0.68%
2019-07-12	0	14.68	14.68	14.74	14.68	14.76	552,500	8,140,800	14.734	8.384	8.384	8.419	8.384	8.430	967,366	8.4154	0.14%
2019-07-11	0	14.66	14.66	14.72	14.66	14.80	880,432	12,953,115	14.712	8.373	8.373	8.407	8.373	8.453	1,541,539	8.4027	-0.41%
2019-07-10	0	14.72	14.58	14.76	14.58	14.80	620,000	9,070,750	14.630	8.407	8.327	8.430	8.327	8.453	1,085,551	8.3559	0.14%
2019-07-09	0	14.70	14.66	14.70	14.66	14.88	345,830	5,083,189	14.699	8.396	8.373	8.396	8.373	8.499	605,510	8.3949	0.00%
2019-07-08	0	14.70	14.70	14.72	14.70	14.88	608,664	8,965,062	14.729	8.396	8.396	8.407	8.396	8.499	1,065,703	8.4123	-1.61%
2019-07-05	0	14.94	14.92	14.96	14.88	14.98	388,622	5,801,668	14.929	8.533	8.521	8.544	8.499	8.556	680,434	8.5264	0.13%
2019-07-04	0	14.92	14.92	14.98	14.90	15.04	1,091,347	16,336,935	14.970	8.521	8.521	8.556	8.510	8.590	1,910,828	8.5497	0.00%
2019-07-03	0	14.92	14.92	14.96	14.88	15.02	1,865,000	27,893,250	14.956	8.521	8.521	8.544	8.499	8.578	3,265,408	8.5420	-0.27%
2019-07-02	0	14.96	14.92	14.96	14.88	15.00	2,360,647	35,184,263	14.904	8.544	8.521	8.544	8.499	8.567	4,133,231	8.5125	1.08%
2019-06-28	0	14.80	14.76	14.80	14.66	14.80	607,000	8,952,250	14.748	8.453	8.430	8.453	8.373	8.453	1,062,790	8.4234	0.82%
2019-06-27	0	14.68	14.68	14.70	14.64	14.72	364,800	5,352,311	14.672	8.384	8.384	8.396	8.361	8.407	638,724	8.3797	0.82%
2019-06-26	0	14.56	14.54	14.60	14.54	14.72	945,000	13,802,600	14.606	8.316	8.304	8.339	8.304	8.407	1,654,590	8.3420	-1.36%
2019-06-25	0	14.76	14.76	14.80	14.76	14.92	697,500	10,341,800	14.827	8.430	8.430	8.453	8.430	8.521	1,221,245	8.4682	-0.27%
2019-06-24	0	14.80	14.80	14.86	14.80	14.86	284,683	4,220,398	14.825	8.453	8.453	8.487	8.453	8.487	498,448	8.4671	0.00%
2019-06-21	0	14.80	14.80	14.90	14.80	14.96	1,060,000	15,769,925	14.877	8.453	8.453	8.510	8.453	8.544	1,855,942	8.4970	-0.80%
2019-06-20	0	14.92	14.92	14.94	14.90	14.98	609,500	9,091,390	14.916	8.521	8.521	8.533	8.510	8.556	1,067,167	8.5192	-0.27%
2019-06-19	0	14.96	14.94	14.96	14.86	14.98	681,680	10,166,183	14.913	8.544	8.533	8.544	8.487	8.556	1,193,546	8.5176	1.22%
2019-06-18	0	14.78	14.78	14.80	14.72	14.82	534,160	7,893,617	14.778	8.441	8.441	8.453	8.407	8.464	935,255	8.4401	-0.14%
2019-06-17	0	14.80	14.72	14.80	14.56	14.86	227,743	3,368,771	14.792	8.453	8.407	8.453	8.316	8.487	398,753	8.4483	0.82%
2019-06-14	0	14.68	14.66	14.68	14.62	14.84	327,500	4,816,950	14.708	8.384	8.373	8.384	8.350	8.476	573,416	8.4004	-1.08%
2019-06-13	0	14.84	14.82	14.84	14.68	14.86	560,000	8,271,100	14.770	8.476	8.464	8.476	8.384	8.487	980,498	8.4356	-0.80%
2019-06-12	0	14.96	14.96	15.00	14.94	15.16	1,148,600	17,322,300	15.081	8.544	8.544	8.567	8.533	8.658	2,011,071	8.6135	-1.97%
2019-06-11	0	15.26	15.24	15.26	15.18	15.38	1,798,893	27,559,856	15.320	8.716	8.704	8.716	8.670	8.784	3,149,662	8.7501	-0.78%
2019-06-10	0	15.38	15.32	15.38	15.22	15.42	569,200	8,721,048	15.322	8.784	8.750	8.784	8.693	8.807	996,606	8.7507	1.05%
2019-06-06	0	15.22	15.18	15.22	15.08	15.26	315,000	4,783,950	15.187	8.693	8.670	8.693	8.613	8.716	551,530	8.6740	0.93%
2019-06-05	0	15.08	15.06	15.08	15.00	15.08	340,262	5,113,140	15.027	8.613	8.601	8.613	8.567	8.613	595,761	8.5825	1.07%
2019-06-04	0	14.92	14.90	14.92	14.82	14.96	162,662	2,418,617	14.869	8.521	8.510	8.521	8.464	8.544	284,803	8.4922	0.81%
2019-06-03	0	14.80	14.76	14.80	14.74	14.84	937,500	13,868,900	14.793	8.453	8.430	8.453	8.419	8.476	1,641,459	8.4491	0.00%
2019-05-31	0	14.80	14.76	14.80	14.74	14.92	1,947,500	28,864,350	14.821	8.453	8.430	8.453	8.419	8.521	3,409,856	8.4650	-0.40%
2019-05-30	0	14.86	14.82	14.86	14.70	14.86	660,000	9,746,000	14.767	8.487	8.464	8.487	8.396	8.487	1,155,587	8.4338	0.81%
2019-05-29	0	14.74	14.74	14.80	14.72	14.80	292,824	4,324,071	14.767	8.419	8.419	8.453	8.407	8.453	512,702	8.4339	-0.67%
2019-05-28	0	14.84	14.82	14.86	14.78	14.86	680,000	10,050,600	14.780	8.476	8.464	8.487	8.441	8.487	1,190,605	8.4416	0.82%
2019-05-27	0	14.72	14.70	14.74	14.68	14.88	299,341	4,414,043	14.746	8.407	8.396	8.419	8.384	8.499	524,113	8.4219	-0.41%
2019-05-24	0	14.78	14.74	14.78	14.50	14.92	1,347,932	19,910,937	14.771	8.441	8.419	8.441	8.282	8.521	2,360,079	8.4366	-0.81%
2019-05-23	0	14.90	14.90	14.96	14.86	15.02	1,450,760	21,697,358	14.956	8.510	8.510	8.544	8.487	8.578	2,540,120	8.5419	-1.06%
2019-05-22	0	15.06	15.00	15.06	14.98	15.10	145,162	2,182,539	15.035	8.601	8.567	8.601	8.556	8.624	254,163	8.5872	0.40%
2019-05-21	0	15.00	15.00	15.02	14.88	15.08	596,000	8,928,940	14.981	8.567	8.567	8.578	8.499	8.613	1,043,530	8.5565	-0.13%
2019-05-20	0	15.02	14.90	15.04	14.92	15.08	124,590	1,870,059	15.010	8.578	8.510	8.590	8.521	8.613	218,143	8.5726	-0.13%
2019-05-17	0	15.04	14.96	15.04	14.92	15.10	504,590	7,561,334	14.985	8.590	8.544	8.590	8.521	8.624	883,481	8.5586	0.00%
2019-05-16	0	15.04	15.00	15.04	14.88	15.08	272,500	4,087,800	15.001	8.590	8.567	8.590	8.499	8.613	477,117	8.5677	0.53%
2019-05-15	0	14.96	14.90	14.98	14.80	14.96	325,000	4,837,575	14.885	8.544	8.510	8.556	8.453	8.544	569,039	8.5013	1.08%
2019-05-14	0	14.80	14.72	14.80	14.62	14.80	802,500	11,836,500	14.750	8.453	8.407	8.453	8.350	8.453	1,405,088	8.4240	-0.94%
2019-05-10	0	14.94	14.90	14.94	14.84	15.08	513,358	7,661,283	14.924	8.533	8.510	8.533	8.476	8.613	898,833	8.5236	0.54%
2019-05-09	0	14.86	14.80	14.86	14.78	15.18	1,243,380	18,527,500	14.901	8.487	8.453	8.487	8.441	8.670	2,177,020	8.5105	-2.49%
2019-05-08	0	15.24	15.18	15.26	15.18	15.44	1,909,878	29,235,286	15.307	8.704	8.670	8.716	8.670	8.818	3,343,985	8.7426	-1.42%
2019-05-07	0	15.46	15.40	15.46	15.30	15.48	652,500	10,043,750	15.393	8.830	8.796	8.830	8.738	8.841	1,142,455	8.7914	1.05%
2019-05-06	0	15.30	15.28	15.32	15.22	15.74	2,440,584	37,487,071	15.360	8.738	8.727	8.750	8.693	8.990	4,273,192	8.7726	-2.80%
2019-05-03	0	15.74	15.66	15.74	15.58	15.82	344,645	5,416,258	15.715	8.990	8.944	8.990	8.898	9.035	603,435	8.9757	0.64%
2019-05-02	0	15.64	15.62	15.64	15.58	15.68	542,830	8,477,981	15.618	8.933	8.921	8.933	8.898	8.955	950,435	8.9201	0.64%
2019-04-30	0	15.54	15.54	15.56	15.52	15.64	315,287	4,910,610	15.575	8.875	8.875	8.887	8.864	8.933	552,033	8.8955	-0.89%
2019-04-29	0	15.68	15.68	15.70	15.56	15.74	600,000	9,420,225	15.700	8.955	8.955	8.967	8.887	8.990	1,050,533	8.9671	-0.63%
2019-04-26	0	15.78	15.74	15.78	15.72	15.80	1,380,330	21,788,977	15.785	9.013	8.990	9.013	8.978	9.024	2,416,805	9.0156	-0.13%
2019-04-25	0	15.80	15.80	15.86	15.76	15.88	242,500	3,842,450	15.845	9.024	9.024	9.058	9.001	9.070	424,591	9.0498	-0.38%
2019-04-24	0	15.86	15.80	15.86	15.74	15.88	295,000	4,670,200	15.831	9.058	9.024	9.058	8.990	9.070	516,512	9.0418	-0.13%
2019-04-23	0	15.88	15.84	15.88	15.70	15.92	367,500	5,820,350	15.838	9.070	9.047	9.070	8.967	9.093	643,452	9.0455	0.51%
2019-04-18	0	15.80	15.80	15.82	15.70	15.86	307,098	4,845,656	15.779	9.024	9.024	9.035	8.967	9.058	537,695	9.0119	-0.13%
2019-04-17	0	15.82	15.82	15.86	15.82	15.90	106,551	1,688,836	15.850	9.035	9.035	9.058	9.035	9.081	186,559	9.0526	0.00%
2019-04-16	0	15.82	15.82	15.84	15.72	15.96	744,000	11,776,797	15.829	9.035	9.035	9.047	8.978	9.115	1,302,661	9.0406	0.13%
2019-04-15	0	15.80	15.80	15.82	15.72	15.94	417,900	6,623,754	15.850	9.024	9.024	9.035	8.978	9.104	731,697	9.0526	-0.50%
2019-04-12	0	15.88	15.88	15.94	15.74	16.04	1,366,796	21,736,489	15.903	9.070	9.070	9.104	8.990	9.161	2,393,108	9.0830	1.40%
2019-04-11	0	15.66	15.66	15.72	15.62	15.78	1,030,093	16,165,171	15.693	8.944	8.944	8.978	8.921	9.013	1,803,579	8.9628	-0.51%
2019-04-10	0	15.74	15.70	15.74	15.64	15.94	4,490,000	70,460,800	15.693	8.990	8.967	8.990	8.933	9.104	7,861,492	8.9628	0.38%
2019-04-09	0	16.04	16.00	16.04	15.96	16.06	980,000	15,691,800	16.012	8.955	8.933	8.955	8.911	8.967	1,755,266	8.9398	0.25%
2019-04-08	0	16.00	16.00	16.12	15.82	16.22	1,325,546	21,250,751	16.032	8.933	8.933	9.000	8.833	9.056	2,374,170	8.9508	-1.60%
2019-04-04	0	16.26	16.24	16.30	16.06	16.34	492,500	8,009,850	16.264	9.078	9.067	9.101	8.967	9.123	882,111	9.0803	0.37%
2019-04-03	0	16.20	16.14	16.20	15.98	16.20	1,144,526	18,458,251	16.127	9.045	9.011	9.045	8.922	9.045	2,049,947	9.0043	1.38%
2019-04-02	0	15.98	15.94	15.98	15.84	16.02	1,003,500	16,009,770	15.954	8.922	8.900	8.922	8.844	8.944	1,797,357	8.9074	-0.13%
2019-04-01	0	16.00	15.96	16.00	15.70	16.04	1,172,500	18,633,600	15.892	8.933	8.911	8.933	8.766	8.955	2,100,051	8.8729	1.91%
2019-03-29	0	15.70	15.70	15.76	15.56	15.78	627,500	9,874,000	15.735	8.766	8.766	8.799	8.687	8.810	1,123,908	8.7854	1.03%
2019-03-28	0	15.54	15.50	15.54	15.30	15.54	590,000	9,092,800	15.412	8.676	8.654	8.676	8.542	8.676	1,056,742	8.6046	1.57%
2019-03-27	0	15.30	15.28	15.32	15.22	15.46	462,500	7,075,200	15.298	8.542	8.531	8.553	8.498	8.632	828,378	8.5410	-0.26%
2019-03-26	0	15.34	15.34	15.38	15.28	15.52	458,500	7,032,880	15.339	8.565	8.565	8.587	8.531	8.665	821,214	8.5640	-0.52%
2019-03-25	0	15.42	15.40	15.42	15.12	15.50	900,000	13,827,800	15.364	8.609	8.598	8.609	8.442	8.654	1,611,979	8.5782	-1.15%
2019-03-22	0	15.60	15.60	15.64	15.48	15.76	1,041,575	16,258,314	15.609	8.710	8.710	8.732	8.643	8.799	1,865,553	8.7150	0.00%
2019-03-21	0	15.60	15.50	15.60	15.52	15.70	545,779	8,528,169	15.626	8.710	8.654	8.710	8.665	8.766	977,538	8.7241	-0.13%
2019-03-20	0	15.62	15.58	15.62	15.44	15.62	1,297,568	20,147,269	15.527	8.721	8.699	8.721	8.620	8.721	2,324,059	8.6690	0.39%
2019-03-19	0	15.56	15.56	15.58	15.12	15.58	2,592,500	40,045,850	15.447	8.687	8.687	8.699	8.442	8.699	4,643,396	8.6243	3.73%
2019-03-18	0	15.00	15.00	15.04	14.80	15.06	1,275,000	19,070,350	14.957	8.375	8.375	8.397	8.263	8.408	2,283,637	8.3509	2.32%
2019-03-15	0	14.66	14.66	14.74	14.46	14.96	3,219,541	47,542,586	14.767	8.185	8.185	8.230	8.073	8.352	5,766,481	8.2446	1.81%
2019-03-14	0	14.40	14.40	14.42	14.32	14.56	1,442,500	20,810,400	14.427	8.040	8.040	8.051	7.995	8.129	2,583,645	8.0547	-0.14%
2019-03-13	0	14.42	14.40	14.42	14.26	14.42	827,500	11,910,250	14.393	8.051	8.040	8.051	7.962	8.051	1,482,125	8.0359	0.28%
2019-03-12	0	14.38	14.36	14.38	14.28	14.42	432,674	6,215,563	14.365	8.029	8.017	8.029	7.973	8.051	774,957	8.0205	1.13%
2019-03-11	0	14.22	14.16	14.22	14.14	14.28	461,348	6,554,830	14.208	7.939	7.906	7.939	7.895	7.973	826,315	7.9326	0.14%
2019-03-08	0	14.20	14.12	14.22	14.12	14.44	629,061	8,952,191	14.231	7.928	7.883	7.939	7.883	8.062	1,126,704	7.9455	-1.25%
2019-03-07	0	14.38	14.34	14.38	14.34	14.46	314,840	4,525,681	14.375	8.029	8.006	8.029	8.006	8.073	563,906	8.0256	-0.28%
2019-03-06	0	14.42	14.40	14.42	14.38	14.48	472,500	6,818,100	14.430	8.051	8.040	8.051	8.029	8.084	846,289	8.0565	0.14%
2019-03-05	0	14.40	14.40	14.42	14.36	14.48	871,207	12,566,316	14.424	8.040	8.040	8.051	8.017	8.084	1,560,408	8.0532	-0.55%
2019-03-04	0	14.48	14.44	14.48	14.38	14.50	868,321	12,551,180	14.455	8.084	8.062	8.084	8.029	8.096	1,555,239	8.0703	0.28%
2019-03-01	0	14.44	14.38	14.44	14.30	14.44	536,000	7,693,440	14.353	8.062	8.029	8.062	7.984	8.062	960,023	8.0138	0.70%
2019-02-28	0	14.34	14.30	14.34	14.30	14.42	3,115,500	44,744,214	14.362	8.006	7.984	8.006	7.984	8.051	5,580,135	8.0185	-0.28%
2019-02-27	0	14.38	14.34	14.38	14.32	14.42	1,937,805	27,898,861	14.397	8.029	8.006	8.029	7.995	8.051	3,470,779	8.0382	-0.42%
2019-02-26	0	14.44	14.38	14.44	14.36	14.52	1,804,430	25,987,574	14.402	8.062	8.029	8.062	8.017	8.107	3,231,893	8.0410	-0.14%
2019-02-25	0	14.46	14.42	14.46	14.40	14.50	1,612,500	23,300,600	14.450	8.073	8.051	8.073	8.040	8.096	2,888,129	8.0677	0.42%
2019-02-22	0	14.40	14.36	14.40	14.34	14.46	1,913,182	27,570,635	14.411	8.040	8.017	8.040	8.006	8.073	3,426,677	8.0459	0.14%
2019-02-21	0	14.38	14.34	14.38	13.94	14.46	2,567,436	36,825,842	14.343	8.029	8.006	8.029	7.783	8.073	4,598,504	8.0082	2.42%
2019-02-20	0	14.04	14.04	14.06	13.98	14.14	2,972,500	41,758,200	14.048	7.839	7.839	7.850	7.805	7.895	5,324,009	7.8434	1.15%
2019-02-19	0	13.88	13.88	13.90	13.78	13.98	472,500	6,581,425	13.929	7.749	7.749	7.761	7.694	7.805	846,289	7.7768	0.29%
2019-02-18	0	13.84	13.82	13.84	13.78	14.02	1,572,500	21,798,750	13.862	7.727	7.716	7.727	7.694	7.828	2,816,486	7.7397	-0.72%
2019-02-15	0	13.94	13.94	13.98	13.86	14.00	417,500	5,829,050	13.962	7.783	7.783	7.805	7.738	7.816	747,779	7.7951	-0.85%
2019-02-14	0	14.06	14.04	14.06	13.98	14.08	688,060	9,656,754	14.035	7.850	7.839	7.850	7.805	7.861	1,232,376	7.8359	0.57%
2019-02-13	0	13.98	13.96	14.00	13.96	14.06	825,000	11,557,225	14.009	7.805	7.794	7.816	7.794	7.850	1,477,648	7.8214	-0.29%
2019-02-12	0	14.02	14.00	14.02	13.92	14.04	556,775	7,790,750	13.993	7.828	7.816	7.828	7.772	7.839	997,233	7.8124	0.72%
2019-02-11	0	13.92	13.88	13.92	13.90	14.02	797,500	11,114,659	13.937	7.772	7.749	7.772	7.761	7.828	1,428,393	7.7812	0.14%
2019-02-08	0	13.90	13.90	13.92	13.68	13.98	1,988,000	27,582,500	13.874	7.761	7.761	7.772	7.638	7.805	3,560,683	7.7464	0.14%
2019-02-04	0	13.88	13.88	13.92	13.82	13.94	655,000	9,091,350	13.880	7.749	7.749	7.772	7.716	7.783	1,173,163	7.7494	-0.29%
2019-02-01	0	13.92	13.92	13.94	13.88	14.10	1,332,500	18,638,850	13.988	7.772	7.772	7.783	7.749	7.872	2,386,625	7.8097	-0.57%
2019-01-31	0	14.00	13.98	14.00	13.90	14.10	3,865,000	54,143,250	14.009	7.816	7.805	7.816	7.761	7.872	6,922,555	7.8213	0.57%
2019-01-30	0	13.92	13.92	13.98	13.90	14.00	415,000	5,798,150	13.971	7.772	7.772	7.805	7.761	7.816	743,302	7.8005	0.14%
2019-01-29	0	13.90	13.88	13.90	13.76	13.94	482,500	6,683,200	13.851	7.761	7.749	7.761	7.682	7.783	864,200	7.7334	0.43%
2019-01-28	0	13.84	13.76	13.84	13.70	13.98	2,835,757	39,413,586	13.899	7.727	7.682	7.727	7.649	7.805	5,079,091	7.7600	-0.43%
2019-01-25	0	13.90	13.84	13.90	13.76	13.92	4,135,000	56,934,379	13.769	7.761	7.727	7.761	7.682	7.772	7,406,149	7.6874	1.31%
2019-01-24	0	13.72	13.70	13.72	13.60	13.72	1,372,365	18,758,611	13.669	7.660	7.649	7.660	7.593	7.660	2,458,027	7.6316	1.03%
2019-01-23	0	13.58	13.58	13.60	13.40	13.68	1,217,500	16,554,500	13.597	7.582	7.582	7.593	7.481	7.638	2,180,650	7.5915	0.15%
2019-01-22	0	13.56	13.46	13.56	13.48	13.60	550,000	7,441,618	13.530	7.571	7.515	7.571	7.526	7.593	985,098	7.5542	0.44%
2019-01-21	0	13.50	13.50	13.58	13.50	13.72	440,000	5,989,500	13.613	7.537	7.537	7.582	7.537	7.660	788,079	7.6001	-1.46%
2019-01-18	0	13.70	13.64	13.70	13.12	13.78	1,151,500	15,769,690	13.695	7.649	7.615	7.649	7.325	7.694	2,062,438	7.6461	0.44%
2019-01-17	0	13.64	13.58	13.64	13.56	13.72	617,500	8,431,050	13.654	7.615	7.582	7.615	7.571	7.660	1,105,997	7.6230	0.59%
2019-01-16	0	13.56	13.54	13.56	13.42	13.60	1,005,000	13,612,100	13.544	7.571	7.560	7.571	7.493	7.593	1,800,044	7.5621	1.19%
2019-01-15	0	13.40	13.38	13.40	13.26	13.46	768,298	10,295,944	13.401	7.481	7.470	7.481	7.403	7.515	1,376,089	7.4820	1.06%
2019-01-14	0	13.26	13.26	13.28	13.16	13.28	352,500	4,667,550	13.241	7.403	7.403	7.414	7.347	7.414	631,359	7.3929	-0.30%
2019-01-11	0	13.30	13.30	13.34	13.20	13.34	840,500	11,134,560	13.248	7.426	7.426	7.448	7.370	7.448	1,505,410	7.3964	0.61%
2019-01-10	0	13.22	13.22	13.24	13.06	13.26	685,747	9,045,714	13.191	7.381	7.381	7.392	7.292	7.403	1,228,233	7.3648	0.61%
2019-01-09	0	13.14	13.14	13.18	13.08	13.28	14,425,500	190,939,480	13.236	7.336	7.336	7.359	7.303	7.414	25,837,341	7.3901	0.61%
2019-01-08	0	13.06	13.06	13.08	12.80	13.16	927,493	12,044,867	12.986	7.292	7.292	7.303	7.146	7.347	1,661,222	7.2506	1.71%
2019-01-07	0	12.84	12.84	12.86	12.76	12.84	462,500	5,918,800	12.797	7.169	7.169	7.180	7.124	7.169	828,378	7.1450	1.10%
2019-01-04	0	12.70	12.68	12.70	12.60	12.74	592,811	7,524,631	12.693	7.091	7.079	7.091	7.035	7.113	1,061,777	7.0868	0.79%
2019-01-03	0	12.60	12.54	12.60	12.50	12.68	496,309	6,249,193	12.591	7.035	7.001	7.035	6.979	7.079	888,933	7.0300	-0.63%
2019-01-02	0	12.68	12.64	12.70	12.60	12.96	842,500	10,684,150	12.681	7.079	7.057	7.091	7.035	7.236	1,508,992	7.0803	-2.91%
2018-12-31	0	13.06	12.92	13.06	12.74	13.06	540,000	6,984,837	12.935	7.292	7.213	7.292	7.113	7.292	967,188	7.2218	1.87%
2018-12-28	0	12.82	12.80	12.84	12.68	12.86	130,264	1,669,211	12.814	7.158	7.146	7.169	7.079	7.180	233,314	7.1543	0.31%
2018-12-27	0	12.78	12.76	12.78	12.62	12.90	622,053	7,950,136	12.780	7.135	7.124	7.135	7.046	7.202	1,114,152	7.1356	0.00%
2018-12-24	0	12.78	12.78	12.80	12.70	12.90	1,119,520	14,442,940	12.901	7.135	7.135	7.146	7.091	7.202	2,005,159	7.2029	-2.44%
2018-12-21	0	13.10	12.78	13.10	12.74	13.10	4,707,500	60,867,000	12.930	7.314	7.135	7.314	7.113	7.314	8,431,547	7.2190	1.55%
2018-12-20	0	12.90	12.88	12.94	12.84	13.02	315,000	4,059,250	12.887	7.202	7.191	7.225	7.169	7.269	564,193	7.1948	-0.46%
2018-12-19	0	12.96	12.94	12.96	12.94	13.04	176,647	2,292,038	12.975	7.236	7.225	7.236	7.225	7.280	316,390	7.2443	-0.15%
2018-12-18	0	12.98	12.92	12.98	12.90	12.98	412,500	5,339,925	12.945	7.247	7.213	7.247	7.202	7.247	738,824	7.2276	0.15%
2018-12-17	0	12.96	12.96	12.98	12.96	13.00	2,945,000	38,223,558	12.979	7.236	7.236	7.247	7.236	7.258	5,274,754	7.2465	0.15%
2018-12-14	0	12.94	12.92	12.94	12.90	13.00	810,000	10,503,550	12.967	7.225	7.213	7.225	7.202	7.258	1,450,781	7.2399	0.47%
2018-12-13	0	12.88	12.88	12.90	12.84	12.98	744,225	9,605,411	12.907	7.191	7.191	7.202	7.169	7.247	1,332,973	7.2060	0.16%
2018-12-12	0	12.86	12.84	12.88	12.84	12.94	387,487	4,989,295	12.876	7.180	7.169	7.191	7.169	7.225	694,023	7.1889	0.47%
2018-12-11	0	12.80	12.80	12.82	12.74	12.86	162,500	2,081,900	12.812	7.146	7.146	7.158	7.113	7.180	291,052	7.1530	0.00%
2018-12-10	0	12.80	12.80	12.84	12.70	12.84	580,000	7,403,900	12.765	7.146	7.146	7.169	7.091	7.169	1,038,831	7.1271	-0.78%
2018-12-07	0	12.90	12.90	12.92	12.84	13.04	1,794,100	23,153,527	12.905	7.202	7.202	7.213	7.169	7.280	3,213,391	7.2053	0.00%
2018-12-06	0	12.90	12.90	12.98	12.78	12.98	1,506,500	19,374,180	12.860	7.202	7.202	7.247	7.135	7.247	2,698,274	7.1802	-0.77%
2018-12-05	0	13.00	12.98	13.00	12.88	13.04	2,685,303	34,898,632	12.996	7.258	7.247	7.258	7.191	7.280	4,809,614	7.2560	-0.61%
2018-12-04	0	13.08	13.04	13.08	12.96	13.20	1,591,783	20,784,707	13.058	7.303	7.280	7.303	7.236	7.370	2,851,024	7.2903	-1.06%
2018-12-03	0	13.22	13.18	13.22	13.14	13.38	802,500	10,632,936	13.250	7.381	7.359	7.381	7.336	7.470	1,437,348	7.3976	0.76%
2018-11-30	0	13.12	13.12	13.16	13.12	13.26	922,500	12,190,250	13.214	7.325	7.325	7.347	7.325	7.403	1,652,279	7.3778	-0.91%
2018-11-29	0	13.24	13.24	13.28	13.22	13.38	727,885	9,667,216	13.281	7.392	7.392	7.414	7.381	7.470	1,303,706	7.4152	-0.60%
2018-11-28	0	13.32	13.32	13.42	13.32	13.52	1,210,575	16,167,397	13.355	7.437	7.437	7.493	7.437	7.548	2,168,246	7.4564	-1.19%
2018-11-27	0	13.48	13.44	13.48	13.42	13.60	770,000	10,372,605	13.471	7.526	7.504	7.526	7.493	7.593	1,379,138	7.5211	-0.88%
2018-11-26	0	13.60	13.40	13.62	13.34	13.60	735,000	9,893,650	13.461	7.593	7.481	7.604	7.448	7.593	1,316,450	7.5154	2.41%
2018-11-23	0	13.28	13.24	13.28	13.22	13.38	471,316	6,264,600	13.292	7.414	7.392	7.414	7.381	7.470	844,168	7.4210	-1.78%
2018-11-22	0	13.52	13.42	13.52	13.32	13.52	210,000	2,826,150	13.458	7.548	7.493	7.548	7.437	7.548	376,128	7.5138	0.00%
2018-11-21	0	13.52	13.50	13.52	13.20	13.54	1,247,700	16,793,726	13.460	7.548	7.537	7.548	7.370	7.560	2,234,741	7.5148	0.15%
2018-11-20	0	13.50	13.50	13.52	13.32	13.58	371,572	5,015,701	13.499	7.537	7.537	7.548	7.437	7.582	665,518	7.5365	-0.59%
2018-11-19	0	13.58	13.50	13.58	13.32	13.60	955,000	12,896,850	13.505	7.582	7.537	7.582	7.437	7.593	1,710,489	7.5399	1.34%
2018-11-16	0	13.40	13.34	13.42	13.22	13.44	200,000	2,668,750	13.344	7.481	7.448	7.493	7.381	7.504	358,218	7.4501	0.15%
2018-11-15	0	13.38	13.34	13.38	13.30	13.44	852,500	11,406,200	13.380	7.470	7.448	7.470	7.426	7.504	1,526,903	7.4702	0.30%
2018-11-14	0	13.34	13.24	13.34	13.26	13.38	215,000	2,862,700	13.315	7.448	7.392	7.448	7.403	7.470	385,084	7.4340	0.91%
2018-11-13	0	13.22	13.18	13.22	12.92	13.26	440,000	5,777,100	13.130	7.381	7.359	7.381	7.213	7.403	788,079	7.3306	0.15%
2018-11-12	0	13.20	13.12	13.20	12.94	13.20	322,500	4,233,700	13.128	7.370	7.325	7.370	7.225	7.370	577,626	7.3295	0.92%
2018-11-09	0	13.08	13.08	13.10	12.96	13.34	320,000	4,174,475	13.045	7.303	7.303	7.314	7.236	7.448	573,148	7.2834	-1.95%
2018-11-08	0	13.34	13.34	13.44	13.30	13.54	274,173	3,680,283	13.423	7.448	7.448	7.504	7.426	7.560	491,068	7.4944	-0.45%
2018-11-07	0	13.40	13.36	13.40	13.26	13.42	1,747,892	23,363,872	13.367	7.481	7.459	7.481	7.403	7.493	3,130,628	7.4630	0.90%
2018-11-06	0	13.28	13.26	13.28	13.18	13.30	692,500	9,183,250	13.261	7.414	7.403	7.414	7.359	7.426	1,240,328	7.4039	0.76%
2018-11-05	0	13.18	13.16	13.18	13.10	13.28	1,095,232	14,442,400	13.187	7.359	7.347	7.359	7.314	7.414	1,961,657	7.3623	-0.75%
2018-11-02	0	13.28	13.28	13.30	12.82	13.44	1,788,769	23,655,367	13.224	7.414	7.414	7.426	7.158	7.504	3,203,843	7.3834	3.11%
2018-11-01	0	12.88	12.82	12.88	12.70	12.90	895,000	11,455,700	12.800	7.191	7.158	7.191	7.091	7.202	1,603,024	7.1463	2.06%
2018-10-31	0	12.62	12.62	12.68	12.62	12.74	2,020,958	25,646,351	12.690	7.046	7.046	7.079	7.046	7.113	3,619,714	7.0852	-0.32%
2018-10-30	0	12.66	12.58	12.68	12.60	12.80	1,415,032	17,935,051	12.675	7.068	7.024	7.079	7.035	7.146	2,534,447	7.0765	-0.94%
2018-10-29	0	12.78	12.78	12.82	12.78	12.96	605,325	7,774,697	12.844	7.135	7.135	7.158	7.135	7.236	1,084,190	7.1710	-1.08%
2018-10-26	0	12.92	12.92	12.98	12.80	13.08	407,500	5,273,850	12.942	7.213	7.213	7.247	7.146	7.303	729,868	7.2258	-1.82%
2018-10-25	0	13.16	12.88	13.16	12.78	13.16	907,500	11,687,500	12.879	7.347	7.191	7.347	7.135	7.347	1,625,412	7.1905	-0.15%
2018-10-24	0	13.18	12.98	13.18	12.98	13.18	603,226	7,876,152	13.057	7.359	7.247	7.359	7.247	7.359	1,080,431	7.2898	0.61%
2018-10-23	0	13.10	13.10	13.12	12.92	13.18	355,000	4,638,800	13.067	7.314	7.314	7.325	7.213	7.359	635,836	7.2956	-0.61%
2018-10-22	0	13.18	13.12	13.18	13.04	13.20	707,500	9,274,500	13.109	7.359	7.325	7.359	7.280	7.370	1,267,195	7.3189	-0.15%
2018-10-19	0	13.20	13.10	13.20	12.94	13.20	594,638	7,762,163	13.054	7.370	7.314	7.370	7.225	7.370	1,065,049	7.2881	-0.15%
2018-10-18	0	13.22	13.20	13.22	13.00	13.36	694,120	9,148,906	13.181	7.381	7.370	7.381	7.258	7.459	1,243,230	7.3590	2.48%
2018-10-16	0	12.90	12.90	12.92	12.80	12.96	1,156,500	14,923,970	12.904	7.202	7.202	7.213	7.146	7.236	2,071,393	7.2048	-0.31%
2018-10-15	0	12.94	12.90	12.94	12.82	12.98	792,500	10,207,150	12.880	7.225	7.202	7.225	7.158	7.247	1,419,437	7.1910	-0.46%
2018-10-12	0	13.00	12.94	13.00	12.82	13.00	824,120	10,630,748	12.900	7.258	7.225	7.258	7.158	7.258	1,476,071	7.2021	-0.46%
2018-10-11	0	13.06	13.06	13.08	12.86	13.26	1,822,818	23,838,910	13.078	7.292	7.292	7.303	7.180	7.403	3,264,828	7.3017	-3.55%
2018-10-10	0	13.54	13.50	13.56	13.46	13.72	1,922,500	26,104,825	13.579	7.560	7.537	7.571	7.515	7.660	3,443,367	7.5812	-0.44%
2018-10-09	0	13.60	13.48	13.60	13.36	13.60	728,310	9,803,754	13.461	7.593	7.526	7.593	7.459	7.593	1,304,467	7.5155	1.49%
2018-10-08	0	13.40	13.40	13.42	13.22	13.48	667,788	8,923,986	13.364	7.481	7.481	7.493	7.381	7.526	1,196,067	7.4611	1.21%
2018-10-05	0	13.24	13.24	13.30	13.24	13.66	817,500	10,957,600	13.404	7.392	7.392	7.426	7.392	7.627	1,464,214	7.4836	-1.93%
2018-10-04	0	13.50	13.50	13.68	13.50	13.74	799,411	10,863,983	13.590	7.537	7.537	7.638	7.537	7.671	1,431,815	7.5876	-2.03%
2018-10-03	0	13.78	13.76	13.78	13.50	13.78	770,000	10,499,100	13.635	7.694	7.682	7.694	7.537	7.694	1,379,138	7.6128	2.23%
2018-10-02	0	13.48	13.48	13.50	13.18	13.90	1,979,033	26,842,873	13.564	7.526	7.526	7.537	7.359	7.761	3,544,622	7.5728	-2.60%
2018-09-28	0	13.84	13.84	13.94	13.78	13.94	790,486	10,946,477	13.848	7.727	7.727	7.783	7.694	7.783	1,415,830	7.7315	-1.00%
2018-09-27	0	13.98	13.86	13.98	13.86	14.04	272,500	3,797,000	13.934	7.805	7.738	7.805	7.738	7.839	488,071	7.7796	-1.41%
2018-09-26	0	14.18	14.02	14.18	13.84	14.44	844,735	11,881,480	14.065	7.917	7.828	7.917	7.727	8.062	1,512,995	7.8530	2.31%
2018-09-24	0	13.86	13.82	13.86	13.80	14.40	537,850	7,493,365	13.932	7.738	7.716	7.738	7.705	8.040	963,337	7.7786	-5.07%
2018-09-21	0	14.60	14.52	14.60	13.76	14.60	1,620,779	22,971,761	14.173	8.151	8.107	8.151	7.682	8.151	2,902,958	7.9132	6.26%
2018-09-20	0	13.74	13.74	13.80	13.54	13.88	648,440	8,881,370	13.697	7.671	7.671	7.705	7.560	7.749	1,161,413	7.6470	0.88%
2018-09-19	0	13.62	13.56	13.62	13.46	13.62	989,500	13,397,410	13.540	7.604	7.571	7.604	7.515	7.604	1,772,282	7.5594	0.15%
2018-09-18	0	13.60	13.46	13.60	13.34	13.60	1,107,500	14,925,200	13.476	7.593	7.515	7.593	7.448	7.593	1,983,630	7.5242	1.64%
2018-09-17	0	13.38	13.38	13.44	13.34	13.62	255,000	3,425,050	13.432	7.470	7.470	7.504	7.448	7.604	456,727	7.4991	-1.18%
2018-09-14	0	13.54	13.54	13.60	13.34	13.74	960,000	13,045,150	13.589	7.560	7.560	7.593	7.448	7.671	1,719,445	7.5868	1.80%
2018-09-13	0	13.30	13.30	13.36	13.24	13.42	872,790	11,618,857	13.312	7.426	7.426	7.459	7.392	7.493	1,563,244	7.4325	0.00%
2018-09-12	0	13.30	13.24	13.30	13.16	13.32	977,500	12,944,950	13.243	7.426	7.392	7.426	7.347	7.437	1,750,789	7.3938	-0.15%
2018-09-11	0	13.32	13.24	13.32	13.10	13.38	1,441,227	19,061,551	13.226	7.437	7.392	7.437	7.314	7.470	2,581,364	7.3843	0.45%
2018-09-10	0	13.26	13.24	13.34	13.24	13.60	4,207,500	56,047,200	13.321	7.403	7.392	7.448	7.392	7.593	7,536,003	7.4373	-2.07%
2018-09-07	0	13.54	13.50	13.54	13.42	13.70	445,713	6,022,442	13.512	7.560	7.537	7.560	7.493	7.649	798,311	7.5440	-0.29%
2018-09-06	0	13.58	13.46	13.60	13.42	13.74	504,545	6,842,858	13.562	7.582	7.515	7.593	7.493	7.671	903,685	7.5722	0.59%
2018-09-05	0	13.50	13.50	13.54	13.48	14.08	1,385,281	18,967,684	13.692	7.537	7.537	7.560	7.526	7.861	2,481,160	7.6447	-3.43%
2018-09-04	0	14.22	14.18	14.22	14.20	14.36	1,166,795	16,636,692	14.258	7.805	7.783	7.805	7.794	7.882	2,125,710	7.8264	-0.42%
2018-09-03	0	14.28	14.26	14.28	14.24	14.30	826,771	11,800,777	14.273	7.838	7.827	7.838	7.816	7.849	1,506,241	7.8346	-0.14%
2018-08-31	0	14.30	14.30	14.34	14.30	14.42	692,500	9,929,950	14.339	7.849	7.849	7.871	7.849	7.915	1,261,622	7.8708	-1.38%
2018-08-30	0	14.50	14.48	14.50	14.46	14.54	1,127,500	16,350,500	14.502	7.959	7.948	7.959	7.937	7.981	2,054,120	7.9599	-0.14%
2018-08-29	0	14.52	14.52	14.56	14.48	14.54	247,500	3,590,050	14.505	7.970	7.970	7.992	7.948	7.981	450,904	7.9619	0.14%
2018-08-28	0	14.50	14.40	14.50	14.42	14.52	138,025	1,996,428	14.464	7.959	7.904	7.959	7.915	7.970	251,459	7.9394	0.00%
2018-08-27	0	14.50	14.46	14.50	14.36	14.56	437,500	6,334,350	14.479	7.959	7.937	7.959	7.882	7.992	797,053	7.9472	0.42%
2018-08-24	0	14.44	14.42	14.44	14.24	14.48	473,850	6,828,640	14.411	7.926	7.915	7.926	7.816	7.948	863,277	7.9101	-0.14%
2018-08-23	0	14.46	14.42	14.46	14.20	14.66	1,162,500	16,730,200	14.392	7.937	7.915	7.937	7.794	8.047	2,117,885	7.8995	-0.69%
2018-08-22	0	14.56	14.46	14.56	14.34	14.72	712,500	10,320,800	14.485	7.992	7.937	7.992	7.871	8.080	1,298,058	7.9510	-0.95%
2018-08-21	0	14.70	14.56	14.70	14.42	14.70	3,577,948	51,925,393	14.513	8.069	7.992	8.069	7.915	8.069	6,518,436	7.9659	1.52%
2018-08-20	0	14.48	14.46	14.48	14.30	14.52	986,528	14,259,083	14.454	7.948	7.937	7.948	7.849	7.970	1,797,293	7.9336	0.00%
2018-08-17	0	14.48	14.46	14.48	14.42	14.64	1,472,574	21,382,412	14.520	7.948	7.937	7.948	7.915	8.036	2,682,789	7.9702	0.00%
2018-08-16	0	14.48	14.46	14.48	14.26	14.52	1,951,382	28,213,107	14.458	7.948	7.937	7.948	7.827	7.970	3,555,099	7.9360	1.12%
2018-08-15	0	14.32	14.32	14.34	14.26	14.50	1,717,000	24,685,400	14.377	7.860	7.860	7.871	7.827	7.959	3,128,093	7.8915	0.00%
2018-08-14	0	14.32	14.30	14.34	14.28	14.36	546,371	7,825,745	14.323	7.860	7.849	7.871	7.838	7.882	995,399	7.8619	0.00%
2018-08-13	0	14.32	14.28	14.32	14.18	14.36	255,000	3,636,150	14.259	7.860	7.838	7.860	7.783	7.882	464,568	7.8269	-0.69%
2018-08-10	0	14.42	14.40	14.42	14.16	14.44	1,456,500	20,832,620	14.303	7.915	7.904	7.915	7.772	7.926	2,653,505	7.8510	1.98%
2018-08-09	0	14.14	14.12	14.14	14.10	14.18	458,437	6,485,255	14.146	7.761	7.750	7.761	7.739	7.783	835,197	7.7649	0.28%
2018-08-08	0	14.10	14.10	14.12	14.00	14.20	1,635,000	23,045,050	14.095	7.739	7.739	7.750	7.685	7.794	2,978,702	7.7366	-0.42%
2018-08-07	0	14.16	14.10	14.16	13.88	14.16	890,449	12,527,153	14.068	7.772	7.739	7.772	7.619	7.772	1,622,252	7.7221	2.46%
2018-08-06	0	13.82	13.78	13.84	13.78	13.92	232,744	3,223,912	13.852	7.586	7.564	7.597	7.564	7.641	424,021	7.6032	-1.14%
2018-08-03	0	13.98	13.94	13.98	13.80	13.98	3,000,353	41,676,449	13.891	7.674	7.652	7.674	7.575	7.674	5,466,152	7.6245	1.30%
2018-08-02	0	13.80	13.80	13.82	13.74	14.00	320,000	4,429,050	13.841	7.575	7.575	7.586	7.542	7.685	582,988	7.5972	-1.15%
2018-08-01	0	13.96	13.90	13.98	13.92	14.10	937,700	13,170,438	14.045	7.663	7.630	7.674	7.641	7.739	1,708,336	7.7095	-0.99%
2018-07-31	0	14.10	14.02	14.12	13.88	14.12	1,297,500	18,187,700	14.017	7.739	7.696	7.750	7.619	7.750	2,363,833	7.6942	0.28%
2018-07-30	0	14.06	13.98	14.08	13.72	14.08	660,000	9,262,750	14.034	7.717	7.674	7.728	7.531	7.728	1,202,412	7.7035	0.00%
2018-07-27	0	14.06	14.00	14.06	13.94	14.06	540,000	7,566,900	14.013	7.717	7.685	7.717	7.652	7.717	983,792	7.6916	0.57%
2018-07-26	0	13.98	13.92	13.98	13.84	13.98	467,500	6,502,600	13.909	7.674	7.641	7.674	7.597	7.674	851,708	7.6348	0.72%
2018-07-25	0	13.88	13.86	13.88	13.78	13.90	1,092,500	15,093,800	13.816	7.619	7.608	7.619	7.564	7.630	1,990,356	7.5835	0.29%
2018-07-24	0	13.84	13.78	13.84	13.64	13.90	3,572,500	49,325,075	13.807	7.597	7.564	7.597	7.487	7.630	6,508,510	7.5786	0.29%
2018-07-23	0	13.80	13.80	13.84	13.68	14.02	4,458,500	61,577,110	13.811	7.575	7.575	7.597	7.509	7.696	8,122,657	7.5809	-2.13%
2018-07-20	0	14.10	14.06	14.10	13.84	14.12	1,252,500	17,587,000	14.042	7.739	7.717	7.739	7.597	7.750	2,281,850	7.7073	0.86%
2018-07-19	0	13.98	13.92	13.98	13.92	14.02	259,000	3,620,080	13.977	7.674	7.641	7.674	7.641	7.696	471,856	7.6720	-0.29%
2018-07-18	0	14.02	14.02	14.04	13.98	14.06	1,062,322	14,884,808	14.012	7.696	7.696	7.707	7.674	7.717	1,935,377	7.6909	0.29%
2018-07-17	0	13.98	13.92	13.98	13.74	14.00	837,500	11,648,900	13.909	7.674	7.641	7.674	7.542	7.685	1,525,788	7.6347	1.30%
2018-07-16	0	13.80	13.80	13.82	13.74	13.88	380,000	5,241,200	13.793	7.575	7.575	7.586	7.542	7.619	692,298	7.5707	-0.58%
2018-07-13	0	13.88	13.86	13.88	13.88	14.08	1,519,453	21,207,490	13.957	7.619	7.608	7.619	7.619	7.728	2,768,195	7.6611	-0.72%
2018-07-12	0	13.98	13.92	13.98	13.70	14.00	822,500	11,425,050	13.891	7.674	7.641	7.674	7.520	7.685	1,498,460	7.6245	1.16%
2018-07-11	0	13.82	13.80	13.82	13.76	14.10	1,060,000	14,654,050	13.825	7.586	7.575	7.586	7.553	7.739	1,931,147	7.5883	-2.40%
2018-07-10	0	14.16	14.10	14.16	14.08	14.26	970,000	13,740,550	14.166	7.772	7.739	7.772	7.728	7.827	1,767,181	7.7754	0.85%
2018-07-09	0	14.04	14.04	14.10	13.98	14.20	450,161	6,348,538	14.103	7.707	7.707	7.739	7.674	7.794	820,120	7.7410	0.43%
2018-07-06	0	13.98	13.98	14.10	13.76	14.10	1,375,500	19,150,040	13.922	7.674	7.674	7.739	7.553	7.739	2,505,936	7.6419	1.01%
2018-07-05	0	13.84	13.82	13.84	13.84	14.04	4,440,353	62,167,363	14.001	7.597	7.586	7.597	7.597	7.707	8,089,597	7.6849	-1.42%
2018-07-04	0	14.04	14.04	14.08	13.94	14.16	985,500	13,850,000	14.054	7.707	7.707	7.728	7.652	7.772	1,795,420	7.7141	-1.27%
2018-07-03	0	14.22	14.20	14.22	13.80	14.28	2,282,500	32,075,550	14.053	7.805	7.794	7.805	7.575	7.838	4,158,341	7.7135	1.86%
2018-06-29	0	13.96	13.90	13.98	13.86	14.06	2,002,775	27,949,441	13.955	7.663	7.630	7.674	7.608	7.717	3,648,728	7.6600	0.43%
2018-06-28	0	13.90	13.86	13.90	13.76	13.94	1,644,204	22,810,107	13.873	7.630	7.608	7.630	7.553	7.652	2,995,471	7.6149	0.72%
2018-06-27	0	13.80	13.74	13.80	13.70	14.14	1,352,500	18,708,450	13.832	7.575	7.542	7.575	7.520	7.761	2,464,034	7.5926	0.29%
2018-06-26	0	13.76	13.72	13.76	13.64	13.92	1,755,000	24,113,775	13.740	7.553	7.531	7.553	7.487	7.641	3,197,323	7.5419	-1.71%
2018-06-25	0	14.00	13.96	14.00	13.94	14.28	3,147,420	44,278,807	14.068	7.685	7.663	7.685	7.652	7.838	5,734,084	7.7220	-1.96%
2018-06-22	0	14.28	14.16	14.28	14.12	14.28	2,530,000	36,070,725	14.257	7.838	7.772	7.838	7.750	7.838	4,609,246	7.8257	-0.14%
2018-06-21	0	14.30	14.28	14.30	14.20	14.36	2,720,490	38,741,034	14.240	7.849	7.838	7.849	7.794	7.882	4,956,288	7.8165	0.14%
2018-06-20	0	14.28	14.22	14.28	14.00	14.28	2,360,830	33,345,427	14.124	7.838	7.805	7.838	7.685	7.838	4,301,046	7.7529	1.42%
2018-06-19	0	14.08	14.04	14.08	13.92	14.30	3,168,850	44,602,894	14.075	7.728	7.707	7.728	7.641	7.849	5,773,126	7.7260	-0.42%
2018-06-15	0	14.14	14.14	14.18	14.14	14.26	1,117,266	15,827,700	14.166	7.761	7.761	7.783	7.761	7.827	2,035,476	7.7759	-0.42%
2018-06-14	0	14.20	14.16	14.20	14.08	14.24	1,717,500	24,351,200	14.178	7.794	7.772	7.794	7.728	7.816	3,129,004	7.7824	0.00%
2018-06-13	0	14.20	14.18	14.20	14.04	14.26	2,467,500	34,993,100	14.182	7.794	7.783	7.794	7.707	7.827	4,495,381	7.7842	1.14%
2018-06-12	0	14.04	14.02	14.08	13.96	14.08	1,367,828	19,163,796	14.010	7.707	7.696	7.728	7.663	7.728	2,491,959	7.6903	0.86%
2018-06-11	0	13.92	13.92	13.98	13.88	14.04	3,237,503	45,255,467	13.979	7.641	7.641	7.674	7.619	7.707	5,898,201	7.6728	-0.57%
2018-06-08	0	14.00	14.00	14.02	13.88	14.04	1,703,793	23,816,954	13.979	7.685	7.685	7.696	7.619	7.707	3,104,032	7.6729	0.00%
2018-06-07	0	14.00	13.98	14.00	13.86	14.00	2,362,568	32,935,247	13.940	7.685	7.674	7.685	7.608	7.685	4,304,212	7.6519	0.72%
2018-06-06	0	13.90	13.86	13.90	13.70	13.90	6,905,000	95,149,223	13.780	7.630	7.608	7.630	7.520	7.630	12,579,780	7.5637	1.31%
2018-06-05	0	13.72	13.66	13.72	13.48	13.80	2,363,733	32,346,108	13.684	7.531	7.498	7.531	7.399	7.575	4,306,335	7.5113	1.63%
2018-06-04	0	13.50	13.44	13.50	13.42	13.54	540,000	7,276,075	13.474	7.410	7.377	7.410	7.366	7.432	983,792	7.3960	0.60%
2018-06-01	0	13.42	13.40	13.46	13.24	13.50	1,550,000	20,838,250	13.444	7.366	7.355	7.388	7.267	7.410	2,823,846	7.3794	0.15%
2018-05-31	0	13.40	13.40	13.42	13.28	13.44	2,085,000	27,898,700	13.381	7.355	7.355	7.366	7.289	7.377	3,798,529	7.3446	1.06%
2018-05-30	0	13.26	13.24	13.30	13.22	13.36	1,232,500	16,380,750	13.291	7.278	7.267	7.300	7.256	7.333	2,245,413	7.2952	-0.75%
2018-05-29	0	13.36	13.36	13.40	13.30	13.40	1,160,686	15,528,882	13.379	7.333	7.333	7.355	7.300	7.355	2,114,580	7.3437	0.00%
2018-05-28	0	13.36	13.36	13.38	13.22	13.40	1,456,988	19,445,772	13.347	7.333	7.333	7.344	7.256	7.355	2,654,394	7.3259	0.91%
2018-05-25	0	13.24	13.24	13.30	13.24	13.36	747,500	9,946,550	13.306	7.267	7.267	7.300	7.267	7.333	1,361,823	7.3039	0.00%
2018-05-24	0	13.24	13.24	13.28	13.18	13.32	1,371,000	18,156,985	13.244	7.267	7.267	7.289	7.234	7.311	2,497,738	7.2694	-0.15%
2018-05-23	0	13.26	13.18	13.26	13.16	13.34	525,830	6,971,789	13.259	7.278	7.234	7.278	7.223	7.322	957,976	7.2776	-0.15%
2018-05-21	0	13.28	13.28	13.34	13.26	13.38	1,232,500	16,409,850	13.314	7.289	7.289	7.322	7.278	7.344	2,245,413	7.3082	-0.30%
2018-05-18	0	13.32	13.26	13.34	13.02	13.38	773,513	10,274,821	13.283	7.311	7.278	7.322	7.147	7.344	1,409,214	7.2912	1.83%
2018-05-17	0	13.08	13.08	13.10	13.08	13.50	1,200,000	15,860,500	13.217	7.180	7.180	7.191	7.180	7.410	2,186,204	7.2548	-1.65%
2018-05-16	0	13.30	13.28	13.36	13.20	13.38	675,000	8,965,300	13.282	7.300	7.289	7.333	7.245	7.344	1,229,740	7.2904	-1.19%
2018-05-15	0	13.46	13.44	13.50	13.22	13.54	1,442,500	19,400,450	13.449	7.388	7.377	7.410	7.256	7.432	2,627,999	7.3822	0.60%
2018-05-14	0	13.38	13.38	13.42	13.28	13.42	1,929,460	25,778,393	13.360	7.344	7.344	7.366	7.289	7.366	3,515,160	7.3335	0.90%
2018-05-11	0	13.26	13.26	13.28	13.06	13.32	3,317,500	43,525,524	13.120	7.278	7.278	7.289	7.169	7.311	6,043,942	7.2015	2.16%
2018-05-10	0	12.98	12.98	13.00	12.94	13.08	830,000	10,799,150	13.011	7.125	7.125	7.136	7.103	7.180	1,512,124	7.1417	0.00%
2018-05-09	0	12.98	12.96	13.00	12.92	13.00	1,050,000	13,636,100	12.987	7.125	7.114	7.136	7.092	7.136	1,912,928	7.1284	-0.76%
2018-05-08	0	13.08	13.00	13.08	12.90	13.08	926,713	12,000,634	12.950	7.180	7.136	7.180	7.081	7.180	1,688,319	7.1080	2.03%
2018-05-07	0	12.82	12.72	12.82	12.72	12.82	517,500	6,607,450	12.768	7.037	6.982	7.037	6.982	7.037	942,800	7.0083	-0.16%
2018-05-04	0	12.84	12.80	12.86	12.78	13.12	1,005,537	12,928,420	12.857	7.048	7.026	7.059	7.015	7.202	1,831,924	7.0573	-0.62%
2018-05-03	0	12.92	12.90	12.92	12.74	13.02	2,408,785	31,045,450	12.888	7.092	7.081	7.092	6.993	7.147	4,388,412	7.0744	-2.27%
2018-05-02	0	13.22	13.22	13.24	13.02	13.26	495,772	6,511,001	13.133	7.256	7.256	7.267	7.147	7.278	903,215	7.2087	-0.45%
2018-04-30	0	13.28	13.24	13.28	12.82	13.28	2,580,489	33,752,611	13.080	7.289	7.267	7.289	7.037	7.289	4,701,229	7.1795	3.27%
2018-04-27	0	12.86	12.84	12.86	12.82	12.86	665,000	8,544,125	12.848	7.059	7.048	7.059	7.037	7.059	1,211,521	7.0524	0.47%
2018-04-26	0	12.80	12.78	12.82	12.74	12.90	1,233,710	15,804,791	12.811	7.026	7.015	7.037	6.993	7.081	2,247,618	7.0318	-0.78%
2018-04-25	0	12.90	12.88	12.90	12.82	12.96	1,071,988	13,807,705	12.880	7.081	7.070	7.081	7.037	7.114	1,952,987	7.0700	-0.77%
2018-04-24	0	13.00	13.00	13.04	12.98	13.08	710,000	9,244,025	13.020	7.136	7.136	7.158	7.125	7.180	1,293,504	7.1465	-0.46%
2018-04-23	0	13.06	13.04	13.06	12.96	13.12	367,530	4,785,088	13.020	7.169	7.158	7.169	7.114	7.202	669,580	7.1464	-0.46%
2018-04-20	0	13.12	13.12	13.14	13.00	13.12	515,000	6,720,650	13.050	7.202	7.202	7.213	7.136	7.202	938,246	7.1630	-0.61%
2018-04-19	0	13.20	13.16	13.20	13.00	13.20	2,322,500	30,478,150	13.123	7.245	7.223	7.245	7.136	7.245	4,231,215	7.2032	0.76%
2018-04-18	0	13.10	13.06	13.10	12.96	13.10	1,707,500	22,275,400	13.046	7.191	7.169	7.191	7.114	7.191	3,110,786	7.1607	1.24%
2018-04-17	0	12.94	12.94	13.06	12.94	13.26	885,000	11,564,525	13.067	7.103	7.103	7.169	7.103	7.278	1,612,325	7.1726	-2.71%
2018-04-16	0	13.30	13.20	13.30	13.06	13.30	639,970	8,439,407	13.187	7.300	7.245	7.300	7.169	7.300	1,165,921	7.2384	-0.60%
2018-04-13	0	13.38	13.32	13.38	13.22	13.52	1,055,326	14,074,968	13.337	7.344	7.311	7.344	7.256	7.421	1,922,631	7.3207	1.06%
2018-04-12	0	13.24	13.24	13.34	13.18	13.50	757,500	10,072,000	13.296	7.267	7.267	7.322	7.234	7.410	1,380,041	7.2983	-1.93%
2018-04-11	0	13.50	13.40	13.52	13.34	13.56	1,200,971	16,112,261	13.416	7.410	7.355	7.421	7.322	7.443	2,187,973	7.3640	0.45%
2018-04-10	0	13.66	13.62	13.66	13.44	13.66	1,840,140	24,985,504	13.578	7.377	7.356	7.377	7.258	7.377	3,407,310	7.3329	0.89%
2018-04-09	0	13.54	13.54	13.56	13.38	13.60	1,400,000	18,932,325	13.523	7.312	7.312	7.323	7.226	7.345	2,592,321	7.3032	0.00%
2018-04-06	0	13.54	13.48	13.54	13.14	13.54	1,815,553	24,274,227	13.370	7.312	7.280	7.312	7.096	7.312	3,361,783	7.2206	2.11%
2018-04-04	0	13.26	13.20	13.26	13.14	13.32	1,180,000	15,637,200	13.252	7.161	7.129	7.161	7.096	7.194	2,184,957	7.1568	-0.75%
2018-04-03	0	13.36	13.34	13.40	13.28	13.48	1,564,354	20,922,139	13.374	7.215	7.204	7.237	7.172	7.280	2,896,649	7.2229	-0.60%
2018-03-29	0	13.44	13.40	13.44	13.30	13.44	1,110,000	14,847,100	13.376	7.258	7.237	7.258	7.183	7.258	2,055,340	7.2237	-0.44%
2018-03-28	0	13.50	13.46	13.50	13.40	13.60	3,292,500	44,368,275	13.476	7.291	7.269	7.291	7.237	7.345	6,096,584	7.2776	-0.15%
2018-03-27	0	13.52	13.52	13.54	13.48	13.76	1,457,500	19,737,350	13.542	7.302	7.302	7.312	7.280	7.431	2,698,792	7.3134	-0.44%
2018-03-26	0	13.58	13.56	13.58	13.48	13.60	604,500	8,176,000	13.525	7.334	7.323	7.334	7.280	7.345	1,119,327	7.3044	-1.02%
2018-03-23	0	13.72	13.66	13.72	13.36	13.72	1,900,000	25,651,000	13.501	7.410	7.377	7.410	7.215	7.410	3,518,150	7.2910	-0.29%
2018-03-22	0	13.76	13.68	13.78	13.64	13.86	1,433,962	19,686,237	13.729	7.431	7.388	7.442	7.366	7.485	2,655,207	7.4142	-0.43%
2018-03-21	0	13.82	13.74	13.82	13.72	13.90	1,168,525	16,170,270	13.838	7.464	7.420	7.464	7.410	7.507	2,163,709	7.4734	-0.29%
2018-03-20	0	13.86	13.82	13.86	13.78	13.92	1,591,554	22,029,033	13.841	7.485	7.464	7.485	7.442	7.518	2,947,014	7.4750	-0.43%
2018-03-19	0	13.92	13.92	13.98	13.78	14.04	1,760,477	24,535,045	13.937	7.518	7.518	7.550	7.442	7.582	3,259,801	7.5265	0.29%
2018-03-16	0	13.88	13.88	13.94	13.64	13.94	4,585,727	63,589,465	13.867	7.496	7.496	7.528	7.366	7.528	8,491,198	7.4889	1.46%
2018-03-15	0	13.68	13.66	13.68	13.38	13.76	2,417,500	32,968,600	13.637	7.388	7.377	7.388	7.226	7.431	4,476,383	7.3650	1.18%
2018-03-14	0	13.52	13.52	13.56	13.42	13.60	927,502	12,528,976	13.508	7.302	7.302	7.323	7.248	7.345	1,717,417	7.2952	-1.31%
2018-03-13	0	13.70	13.60	13.70	13.54	13.70	1,025,935	13,964,172	13.611	7.399	7.345	7.399	7.312	7.399	1,899,681	7.3508	0.00%
2018-03-12	0	13.70	13.68	13.70	13.46	13.74	1,659,165	22,672,060	13.665	7.399	7.388	7.399	7.269	7.420	3,072,206	7.3797	1.18%
2018-03-09	0	13.54	13.48	13.54	13.34	13.60	3,490,000	47,144,490	13.508	7.312	7.280	7.312	7.204	7.345	6,462,287	7.2953	1.50%
2018-03-08	0	13.34	13.34	13.38	13.20	13.38	397,500	5,296,353	13.324	7.204	7.204	7.226	7.129	7.226	736,034	7.1958	0.91%
2018-03-07	0	13.22	13.18	13.22	13.16	13.38	602,862	8,004,061	13.277	7.140	7.118	7.140	7.107	7.226	1,116,294	7.1702	-0.30%
2018-03-06	0	13.26	13.26	13.36	13.08	13.40	596,000	7,909,192	13.270	7.161	7.161	7.215	7.064	7.237	1,103,588	7.1668	0.45%
2018-03-05	0	13.20	13.20	13.24	13.20	13.56	903,048	12,019,126	13.310	7.129	7.129	7.150	7.129	7.323	1,672,136	7.1879	-2.08%
2018-03-02	0	13.48	13.40	13.48	13.30	13.50	278,340	3,734,138	13.416	7.280	7.237	7.280	7.183	7.291	515,391	7.2453	-0.15%
2018-03-01	0	13.50	13.50	13.52	13.40	13.52	2,885,000	38,695,500	13.413	7.291	7.291	7.302	7.237	7.302	5,342,034	7.2436	-0.59%
2018-02-28	0	13.58	13.38	13.60	13.26	13.60	964,827	12,934,198	13.406	7.334	7.226	7.345	7.161	7.345	1,786,530	7.2398	0.74%
2018-02-27	0	13.48	13.44	13.48	13.42	13.56	900,000	12,141,850	13.491	7.280	7.258	7.280	7.248	7.323	1,666,492	7.2859	-0.15%
2018-02-26	0	13.50	13.50	13.52	13.20	13.52	1,267,500	17,076,775	13.473	7.291	7.291	7.302	7.129	7.302	2,346,977	7.2761	2.12%
2018-02-23	0	13.22	13.16	13.24	12.98	13.24	1,875,000	24,531,200	13.083	7.140	7.107	7.150	7.010	7.150	3,471,859	7.0657	2.48%
2018-02-22	0	12.90	12.88	12.90	12.84	12.94	1,875,000	24,210,575	12.912	6.967	6.956	6.967	6.934	6.988	3,471,859	6.9734	0.16%
2018-02-21	0	12.88	12.84	12.86	12.84	12.96	1,707,500	22,036,150	12.906	6.956	6.934	6.945	6.934	6.999	3,161,706	6.9697	-0.31%
2018-02-20	0	12.92	12.86	12.94	12.84	12.96	955,000	12,326,800	12.908	6.978	6.945	6.988	6.934	6.999	1,768,333	6.9709	0.62%
2018-02-15	0	12.84	12.80	12.84	12.80	12.94	368,000	4,730,896	12.856	6.934	6.913	6.934	6.913	6.988	681,410	6.9428	0.16%
2018-02-14	0	12.82	12.80	12.84	12.72	12.86	975,000	12,448,000	12.767	6.924	6.913	6.934	6.870	6.945	1,805,367	6.8950	0.63%
2018-02-13	0	12.74	12.72	12.74	12.72	12.96	1,212,500	15,561,450	12.834	6.880	6.870	6.880	6.870	6.999	2,245,135	6.9312	-0.93%
2018-02-12	0	12.86	12.84	12.86	12.76	12.88	690,237	8,842,593	12.811	6.945	6.934	6.945	6.891	6.956	1,278,083	6.9186	0.47%
2018-02-09	0	12.80	12.72	12.80	12.60	12.80	2,744,500	34,878,440	12.708	6.913	6.870	6.913	6.805	6.913	5,081,876	6.8633	-0.93%
2018-02-08	0	12.92	12.92	12.94	12.76	12.98	2,413,040	31,107,266	12.891	6.978	6.978	6.988	6.891	7.010	4,468,125	6.9620	0.94%
2018-02-07	0	12.80	12.78	12.80	12.72	13.04	2,973,074	38,186,200	12.844	6.913	6.902	6.913	6.870	7.042	5,505,116	6.9365	-1.23%
2018-02-06	0	12.96	12.94	12.96	12.72	13.06	4,900,474	63,203,067	12.897	6.999	6.988	6.999	6.870	7.053	9,074,002	6.9653	-2.26%
2018-02-05	0	13.26	13.20	13.24	13.04	13.28	992,560	13,075,590	13.174	7.161	7.129	7.150	7.042	7.172	1,837,882	7.1145	-1.04%
2018-02-02	0	13.40	13.36	13.40	13.30	13.40	587,500	7,842,800	13.349	7.237	7.215	7.237	7.183	7.237	1,087,849	7.2095	-0.59%
2018-02-01	0	13.48	13.46	13.48	13.36	13.50	1,172,500	15,764,975	13.446	7.280	7.269	7.280	7.215	7.291	2,171,069	7.2614	0.45%
2018-01-31	0	13.42	13.40	13.44	13.32	13.50	1,089,000	14,627,920	13.432	7.248	7.237	7.258	7.194	7.291	2,016,456	7.2543	-0.74%
2018-01-30	0	13.52	13.50	13.52	13.44	13.58	1,792,500	24,251,175	13.529	7.302	7.291	7.302	7.258	7.334	3,319,097	7.3066	-0.29%
2018-01-29	0	13.56	13.56	13.58	13.50	13.66	2,645,000	35,969,050	13.599	7.323	7.323	7.334	7.291	7.377	4,897,636	7.3442	-0.29%
2018-01-26	0	13.60	13.56	13.62	13.44	13.68	1,782,500	24,245,625	13.602	7.345	7.323	7.356	7.258	7.388	3,300,581	7.3459	0.89%
2018-01-25	0	13.48	13.46	13.50	13.40	13.54	772,500	10,411,850	13.478	7.280	7.269	7.291	7.237	7.312	1,430,406	7.2789	0.30%
2018-01-24	0	13.44	13.44	13.52	13.36	13.56	1,945,000	26,250,450	13.496	7.258	7.258	7.302	7.215	7.323	3,601,475	7.2888	-0.44%
2018-01-23	0	13.50	13.46	13.50	13.36	13.60	2,672,966	36,090,250	13.502	7.291	7.269	7.291	7.215	7.345	4,949,419	7.2918	1.05%
2018-01-22	0	13.36	13.36	13.42	13.32	13.46	4,374,296	58,574,253	13.391	7.215	7.215	7.248	7.194	7.269	8,099,701	7.2317	-0.30%
2018-01-19	0	13.40	13.36	13.40	13.24	13.40	1,673,093	22,297,893	13.327	7.237	7.215	7.237	7.150	7.237	3,097,996	7.1975	1.06%
2018-01-18	0	13.26	13.26	13.30	13.14	13.32	1,677,500	22,248,100	13.263	7.161	7.161	7.183	7.096	7.194	3,106,156	7.1626	-0.30%
2018-01-17	0	13.30	13.20	13.30	13.16	13.34	1,557,500	20,653,550	13.261	7.183	7.129	7.183	7.107	7.204	2,883,957	7.1615	-0.15%
2018-01-16	0	13.32	13.18	13.32	13.10	13.34	2,623,500	34,616,235	13.195	7.194	7.118	7.194	7.075	7.204	4,857,825	7.1259	1.22%
2018-01-15	0	13.16	13.14	13.16	13.14	13.24	2,305,000	30,377,550	13.179	7.107	7.096	7.107	7.096	7.150	4,268,072	7.1174	-0.15%
2018-01-12	0	13.18	13.16	13.24	13.16	13.30	1,766,665	23,320,344	13.200	7.118	7.107	7.150	7.107	7.183	3,271,260	7.1289	-0.45%
2018-01-11	0	13.24	13.18	13.24	13.18	13.34	2,225,999	29,413,106	13.213	7.150	7.118	7.150	7.118	7.204	4,121,789	7.1360	-0.60%
2018-01-10	0	13.32	13.26	13.34	13.26	13.38	3,520,500	46,825,360	13.301	7.194	7.161	7.204	7.161	7.226	6,518,762	7.1832	-0.30%
2018-01-09	0	13.36	13.34	13.36	13.20	13.40	9,987,816	133,130,707	13.329	7.215	7.204	7.215	7.129	7.237	18,494,020	7.1986	0.60%
2018-01-08	0	13.28	13.28	13.34	12.92	13.34	11,505,640	150,226,005	13.057	7.172	7.172	7.204	6.978	7.204	21,304,511	7.0514	3.75%
2018-01-05	0	12.80	12.78	12.80	12.66	13.04	9,283,568	119,877,554	12.913	6.913	6.902	6.913	6.837	7.042	17,189,994	6.9737	1.59%
2018-01-04	0	12.60	12.60	12.62	12.50	12.64	6,530,999	82,294,237	12.601	6.805	6.805	6.816	6.751	6.826	12,093,177	6.8050	0.64%
2018-01-03	0	12.52	12.50	12.52	12.30	12.54	4,268,500	53,164,025	12.455	6.762	6.751	6.762	6.643	6.772	7,903,803	6.7264	1.95%
2018-01-02	0	12.28	12.26	12.28	12.20	12.38	2,795,040	34,401,263	12.308	6.632	6.621	6.632	6.589	6.686	5,175,458	6.6470	0.99%
2017-12-29	0	12.16	12.10	12.16	12.02	12.26	7,746,000	93,742,860	12.102	6.567	6.535	6.567	6.491	6.621	14,342,943	6.5358	-0.49%
2017-12-28	0	12.22	12.18	12.22	12.18	12.30	3,570,000	43,605,400	12.214	6.599	6.578	6.599	6.578	6.643	6,610,419	6.5965	0.16%
2017-12-27	0	12.20	12.18	12.22	12.16	12.40	2,845,370	34,914,051	12.270	6.589	6.578	6.599	6.567	6.697	5,268,652	6.6268	0.16%
2017-12-22	0	12.18	12.12	12.20	12.08	12.18	3,614,862	43,821,760	12.123	6.578	6.545	6.589	6.524	6.578	6,693,488	6.5469	1.00%
2017-12-21	0	12.06	12.04	12.06	12.00	12.36	13,121,000	157,981,130	12.040	6.513	6.502	6.513	6.481	6.675	24,295,606	6.5025	-1.31%
2017-12-20	0	12.22	12.20	12.24	12.20	12.44	8,054,831	98,636,978	12.246	6.599	6.589	6.610	6.589	6.718	14,914,793	6.6134	-1.29%
2017-12-19	0	12.38	12.34	12.38	12.34	12.62	6,602,500	82,391,825	12.479	6.686	6.664	6.686	6.664	6.816	12,225,572	6.7393	-1.75%
2017-12-18	0	12.60	12.58	12.60	12.56	12.64	3,582,500	45,147,825	12.602	6.805	6.794	6.805	6.783	6.826	6,633,565	6.8060	0.00%
2017-12-15	0	12.60	12.50	12.60	12.42	12.68	6,617,430	82,892,951	12.526	6.805	6.751	6.805	6.708	6.848	12,253,218	6.7650	0.96%
2017-12-14	0	12.48	12.46	12.50	12.38	12.58	7,782,500	96,872,240	12.447	6.740	6.729	6.751	6.686	6.794	14,410,529	6.7223	0.81%
2017-12-13	0	12.38	12.36	12.38	12.22	12.40	21,118,450	259,870,615	12.305	6.686	6.675	6.686	6.599	6.697	39,104,149	6.6456	1.48%
2017-12-12	0	12.20	12.18	12.20	12.16	12.26	2,615,000	31,875,375	12.189	6.589	6.578	6.589	6.567	6.621	4,842,086	6.5830	0.00%
2017-12-11	0	12.20	12.18	12.20	12.18	12.26	3,159,662	38,554,326	12.202	6.589	6.578	6.589	6.578	6.621	5,850,614	6.5898	-0.49%
2017-12-08	0	12.26	12.20	12.22	12.18	12.42	8,529,165	104,455,479	12.247	6.621	6.589	6.599	6.578	6.708	15,793,097	6.6140	-0.65%
2017-12-07	0	12.34	12.28	12.30	12.30	12.62	6,987,508	86,570,481	12.389	6.664	6.632	6.643	6.643	6.816	12,938,476	6.6909	-1.44%
2017-12-06	0	12.52	12.50	12.52	12.50	12.88	7,561,150	95,543,826	12.636	6.762	6.751	6.762	6.751	6.956	14,000,664	6.8242	-2.49%
2017-12-05	0	12.84	12.80	12.88	12.80	13.70	2,945,071	38,024,297	12.911	6.934	6.913	6.956	6.913	7.399	5,453,265	6.9728	-0.16%
2017-12-04	0	12.86	12.80	12.86	12.80	13.00	2,527,500	32,500,850	12.859	6.945	6.913	6.945	6.913	7.021	4,680,066	6.9445	-0.77%
2017-12-01	0	12.96	12.96	12.98	12.74	13.00	3,728,007	47,823,219	12.828	6.999	6.999	7.010	6.880	7.021	6,902,994	6.9279	1.89%
2017-11-30	0	12.72	12.68	12.80	12.64	12.80	3,957,703	50,273,759	12.703	6.870	6.848	6.913	6.826	6.913	7,328,313	6.8602	-0.16%
2017-11-29	0	12.74	12.68	12.76	12.66	12.94	2,175,999	27,710,977	12.735	6.880	6.848	6.891	6.837	6.988	4,029,206	6.8775	-0.93%
2017-11-28	0	12.86	12.80	12.86	12.78	12.90	1,785,000	22,937,000	12.850	6.945	6.913	6.945	6.902	6.967	3,305,210	6.9397	0.00%
2017-11-27	0	12.86	12.82	12.84	12.72	12.88	2,570,000	32,861,425	12.787	6.945	6.924	6.934	6.870	6.956	4,758,761	6.9055	0.00%
2017-11-24	0	12.86	12.80	12.86	12.80	12.88	1,692,500	21,702,650	12.823	6.945	6.913	6.945	6.913	6.956	3,133,931	6.9251	0.47%
2017-11-23	0	12.80	12.78	12.80	12.68	12.80	2,822,000	35,873,380	12.712	6.913	6.902	6.913	6.848	6.913	5,225,379	6.8652	0.31%
2017-11-22	0	12.76	12.74	12.76	12.74	12.80	3,549,784	45,322,838	12.768	6.891	6.880	6.891	6.880	6.913	6,572,986	6.8953	0.00%
2017-11-21	0	12.76	12.72	12.76	12.70	12.90	2,165,000	27,632,850	12.763	6.891	6.870	6.891	6.859	6.967	4,008,840	6.8930	-0.47%
2017-11-20	0	12.82	12.80	12.82	12.78	13.00	2,631,500	33,852,380	12.864	6.924	6.913	6.924	6.902	7.021	4,872,638	6.9474	-0.93%
2017-11-17	0	12.94	12.88	12.94	12.88	13.00	1,020,000	13,207,500	12.949	6.988	6.956	6.988	6.956	7.021	1,888,691	6.9929	0.31%
2017-11-16	0	12.90	12.88	12.90	12.86	13.00	1,640,769	21,180,343	12.909	6.967	6.956	6.967	6.945	7.021	3,038,143	6.9715	-0.77%
2017-11-15	0	13.00	12.94	13.00	12.88	13.08	2,520,000	32,727,250	12.987	7.021	6.988	7.021	6.956	7.064	4,666,178	7.0137	-0.46%
2017-11-14	0	13.06	13.02	13.06	13.00	13.20	3,795,000	49,531,350	13.052	7.053	7.032	7.053	7.021	7.129	7,027,042	7.0487	-0.61%
2017-11-13	0	13.14	13.12	13.14	13.12	13.32	2,199,361	29,066,454	13.216	7.096	7.086	7.096	7.086	7.194	4,072,465	7.1373	-1.20%
2017-11-10	0	13.30	13.28	13.30	13.26	13.40	2,566,202	34,135,274	13.302	7.183	7.172	7.183	7.161	7.237	4,751,729	7.1838	-1.34%
2017-11-09	0	13.48	13.46	13.48	13.40	13.60	1,170,000	15,768,450	13.477	7.280	7.269	7.280	7.237	7.345	2,166,440	7.2785	0.00%
2017-11-08	0	13.48	13.44	13.46	13.42	13.52	797,500	10,731,050	13.456	7.280	7.258	7.269	7.248	7.302	1,476,697	7.2669	0.00%
2017-11-07	0	13.48	13.44	13.48	13.44	13.50	723,156	9,741,079	13.470	7.280	7.258	7.280	7.258	7.291	1,339,038	7.2747	0.45%
2017-11-06	0	13.42	13.40	13.42	13.36	13.52	1,188,500	15,927,550	13.401	7.248	7.237	7.248	7.215	7.302	2,200,696	7.2375	-0.59%
2017-11-03	0	13.50	13.46	13.50	13.42	13.52	1,910,548	25,757,037	13.481	7.291	7.269	7.291	7.248	7.302	3,537,682	7.2808	0.45%
2017-11-02	0	13.44	13.42	13.46	13.40	13.50	1,455,000	19,557,750	13.442	7.258	7.248	7.269	7.237	7.291	2,694,163	7.2593	-0.30%
2017-11-01	0	13.48	13.46	13.50	13.44	13.52	1,346,000	18,159,060	13.491	7.280	7.269	7.291	7.258	7.302	2,492,332	7.2860	0.00%
2017-10-31	0	13.48	13.46	13.48	13.44	13.58	1,610,000	21,703,450	13.480	7.280	7.269	7.280	7.258	7.334	2,981,170	7.2802	0.15%
2017-10-30	0	13.46	13.44	13.46	13.46	13.54	1,252,500	16,884,125	13.480	7.269	7.258	7.269	7.269	7.312	2,319,202	7.2801	-0.44%
2017-10-27	0	13.52	13.50	13.52	13.48	13.54	2,216,617	29,940,097	13.507	7.302	7.291	7.302	7.280	7.312	4,104,417	7.2946	0.00%
2017-10-26	0	13.52	13.50	13.52	13.50	13.58	1,650,901	22,338,639	13.531	7.302	7.291	7.302	7.291	7.334	3,056,904	7.3076	-0.29%
2017-10-25	0	13.56	13.54	13.56	13.50	13.66	1,313,499	17,774,406	13.532	7.323	7.312	7.323	7.291	7.377	2,432,151	7.3081	-0.29%
2017-10-24	0	13.60	13.56	13.60	13.54	13.62	957,500	13,008,825	13.586	7.345	7.323	7.345	7.312	7.356	1,772,963	7.3373	0.00%
2017-10-23	0	13.60	13.60	13.62	13.56	13.74	742,500	10,130,100	13.643	7.345	7.345	7.356	7.323	7.420	1,374,856	7.3681	-0.58%
2017-10-20	0	13.68	13.66	13.68	13.58	13.68	797,500	10,872,350	13.633	7.388	7.377	7.388	7.334	7.388	1,476,697	7.3626	0.74%
2017-10-19	0	13.58	13.54	13.58	13.52	13.70	967,500	13,172,900	13.615	7.334	7.312	7.334	7.302	7.399	1,791,479	7.3531	-0.29%
2017-10-18	0	13.62	13.60	13.70	13.58	13.70	438,436	5,972,886	13.623	7.356	7.345	7.399	7.334	7.399	811,834	7.3573	-0.29%
2017-10-17	0	13.66	13.62	13.68	13.50	13.68	1,027,722	13,977,267	13.600	7.377	7.356	7.388	7.291	7.388	1,902,990	7.3449	-0.15%
2017-10-16	0	13.68	13.64	13.70	13.60	13.70	742,500	10,145,750	13.664	7.388	7.366	7.399	7.345	7.399	1,374,856	7.3795	0.59%
2017-10-13	0	13.60	13.56	13.62	13.52	13.62	966,000	13,103,850	13.565	7.345	7.323	7.356	7.302	7.356	1,788,702	7.3259	0.29%
2017-10-12	0	13.56	13.54	13.56	13.52	13.64	1,417,100	19,225,576	13.567	7.323	7.312	7.323	7.302	7.366	2,623,985	7.3269	0.00%
2017-10-11	0	13.56	13.52	13.56	13.52	13.62	487,500	6,622,375	13.584	7.323	7.302	7.323	7.302	7.356	902,683	7.3363	0.00%
2017-10-10	0	13.56	13.50	13.56	13.46	13.64	1,185,581	16,079,331	13.562	7.323	7.291	7.323	7.269	7.366	2,195,291	7.3245	-0.15%
2017-10-09	0	13.58	13.54	13.58	13.54	13.70	460,000	6,256,950	13.602	7.334	7.312	7.334	7.312	7.399	851,763	7.3459	-0.88%
2017-10-06	0	13.70	13.66	13.72	13.68	13.76	2,188,369	29,998,793	13.708	7.399	7.377	7.410	7.388	7.431	4,052,111	7.4033	-0.15%
2017-10-04	0	13.72	13.70	13.72	13.64	13.72	2,387,624	32,674,290	13.685	7.410	7.399	7.410	7.366	7.410	4,421,063	7.3906	0.73%
2017-10-03	0	13.62	13.58	13.62	13.54	13.62	2,730,070	37,081,059	13.582	7.356	7.334	7.356	7.312	7.356	5,055,156	7.3353	0.59%
2017-09-29	0	13.54	13.52	13.54	13.48	13.56	2,647,795	35,803,793	13.522	7.312	7.302	7.312	7.280	7.323	4,902,811	7.3027	0.00%
2017-09-28	0	13.54	13.50	13.54	13.50	13.56	1,068,671	14,454,591	13.526	7.312	7.291	7.312	7.291	7.323	1,978,813	7.3047	0.00%
2017-09-27	0	13.54	13.50	13.54	13.48	13.58	1,801,600	24,354,990	13.519	7.312	7.291	7.312	7.280	7.334	3,335,947	7.3008	0.59%
2017-09-26	0	13.46	13.46	13.56	13.46	13.56	2,578,900	34,859,804	13.517	7.269	7.269	7.323	7.269	7.323	4,775,241	7.3001	-0.74%
2017-09-25	0	13.56	13.56	13.60	13.50	13.76	1,391,000	18,898,290	13.586	7.323	7.323	7.345	7.291	7.431	2,575,656	7.3373	-1.17%
2017-09-22	0	13.72	13.70	13.74	13.68	13.80	1,705,000	23,384,700	13.715	7.410	7.399	7.420	7.388	7.453	3,157,077	7.4071	-0.72%
2017-09-21	0	13.82	13.80	13.88	13.80	13.88	953,500	13,196,685	13.840	7.464	7.453	7.496	7.453	7.496	1,765,556	7.4745	-0.58%
2017-09-20	0	13.90	13.86	13.90	13.88	14.00	3,663,389	50,945,699	13.907	7.507	7.485	7.507	7.496	7.561	6,783,344	7.5104	-0.29%
2017-09-19	0	13.94	13.92	13.94	13.86	14.00	3,474,558	48,404,638	13.931	7.528	7.518	7.528	7.485	7.561	6,433,693	7.5236	0.00%
2017-09-18	0	13.94	13.90	13.98	13.90	14.08	5,308,920	74,219,250	13.980	7.528	7.507	7.550	7.507	7.604	9,830,305	7.5500	-0.14%
2017-09-15	0	13.96	13.96	14.04	13.70	14.24	19,898,565	278,555,195	13.999	7.539	7.539	7.582	7.399	7.690	36,845,339	7.5601	-1.27%
2017-09-14	0	14.14	14.10	14.12	14.00	14.16	3,281,358	46,240,380	14.092	7.636	7.615	7.626	7.561	7.647	6,075,953	7.6104	0.86%
2017-09-13	0	14.02	14.00	14.02	13.90	14.08	995,000	13,936,000	14.006	7.572	7.561	7.572	7.507	7.604	1,842,400	7.5640	0.14%
2017-09-12	0	14.00	13.98	14.00	13.98	14.06	1,415,037	19,806,689	13.997	7.561	7.550	7.561	7.550	7.593	2,620,165	7.5593	0.00%
2017-09-11	0	14.00	13.98	14.00	13.96	14.08	2,190,225	30,668,298	14.002	7.561	7.550	7.561	7.539	7.604	4,055,548	7.5621	0.14%
2017-09-08	0	13.98	13.94	13.98	13.90	14.00	1,895,928	26,464,185	13.958	7.550	7.528	7.550	7.507	7.561	3,510,610	7.5383	0.58%
2017-09-07	0	13.90	13.86	13.90	13.86	13.94	3,069,350	42,590,157	13.876	7.507	7.485	7.507	7.485	7.528	5,683,387	7.4938	0.00%
2017-09-06	0	13.90	13.90	13.94	13.86	13.98	2,102,500	29,245,800	13.910	7.507	7.507	7.528	7.485	7.550	3,893,111	7.5122	-0.00%
2017-09-05	0	14.10	14.08	14.10	14.04	14.14	1,540,000	21,698,025	14.090	7.507	7.496	7.507	7.475	7.528	2,892,583	7.5013	0.00%
2017-09-04	0	14.10	14.08	14.10	14.06	14.16	1,977,500	27,897,400	14.107	7.507	7.496	7.507	7.485	7.539	3,714,340	7.5107	0.14%
2017-09-01	0	14.08	14.08	14.10	14.06	14.16	1,732,500	24,424,025	14.098	7.496	7.496	7.507	7.485	7.539	3,254,156	7.5055	-0.28%
2017-08-31	0	14.12	14.10	14.14	13.96	14.16	4,635,000	65,189,850	14.065	7.517	7.507	7.528	7.432	7.539	8,705,923	7.4880	1.58%
2017-08-30	0	13.90	13.86	13.88	13.84	13.94	4,509,242	62,636,189	13.891	7.400	7.379	7.390	7.368	7.422	8,469,712	7.3953	0.14%
2017-08-29	0	13.88	13.88	13.90	13.88	13.96	1,935,000	26,926,650	13.916	7.390	7.390	7.400	7.390	7.432	3,634,512	7.4086	-0.29%
2017-08-28	0	13.92	13.88	13.92	13.88	13.94	2,097,500	29,161,800	13.903	7.411	7.390	7.411	7.390	7.422	3,939,736	7.4020	0.14%
2017-08-25	0	13.90	13.88	13.90	13.84	13.90	1,555,000	21,608,000	13.896	7.400	7.390	7.400	7.368	7.400	2,920,757	7.3981	0.14%
2017-08-24	0	13.88	13.86	13.90	13.84	13.92	3,494,257	48,563,791	13.898	7.390	7.379	7.400	7.368	7.411	6,563,265	7.3993	-0.14%
2017-08-22	0	13.90	13.88	13.90	13.88	13.92	1,125,000	15,635,725	13.898	7.400	7.390	7.400	7.390	7.411	2,113,088	7.3995	0.14%
2017-08-21	0	13.88	13.86	13.88	13.82	13.94	1,172,500	16,261,675	13.869	7.390	7.379	7.390	7.358	7.422	2,202,308	7.3839	-0.14%
2017-08-18	0	13.90	13.88	13.90	13.80	13.96	1,795,000	24,904,075	13.874	7.400	7.390	7.400	7.347	7.432	3,371,550	7.3865	-0.14%
2017-08-17	0	13.92	13.90	13.94	13.84	14.06	2,928,428	40,786,810	13.928	7.411	7.400	7.422	7.368	7.485	5,500,468	7.4152	-0.71%
2017-08-16	0	14.02	13.94	13.96	13.90	14.10	1,891,160	26,540,675	14.034	7.464	7.422	7.432	7.400	7.507	3,552,167	7.4717	0.57%
2017-08-15	0	13.94	13.92	13.94	13.90	14.04	992,500	13,851,250	13.956	7.422	7.411	7.422	7.400	7.475	1,864,213	7.4301	-0.43%
2017-08-14	0	14.00	13.96	14.00	13.88	14.00	865,862	12,086,464	13.959	7.454	7.432	7.454	7.390	7.454	1,626,349	7.4317	0.43%
2017-08-11	0	13.94	13.90	13.94	13.84	14.04	3,909,180	54,459,451	13.931	7.422	7.400	7.422	7.368	7.475	7,342,615	7.4169	-1.13%
2017-08-10	0	14.10	14.08	14.10	13.98	14.24	2,093,528	29,519,142	14.100	7.507	7.496	7.507	7.443	7.581	3,932,275	7.5069	-0.98%
2017-08-09	0	14.24	14.22	14.24	13.98	14.30	2,535,000	35,972,000	14.190	7.581	7.571	7.581	7.443	7.613	4,761,492	7.5548	1.71%
2017-08-08	0	14.00	14.00	14.02	13.96	14.04	1,314,336	18,402,393	14.001	7.454	7.454	7.464	7.432	7.475	2,468,718	7.4542	-0.28%
2017-08-07	0	14.04	14.02	14.04	13.94	14.04	832,919	11,663,404	14.003	7.475	7.464	7.475	7.422	7.475	1,564,472	7.4552	0.72%
2017-08-04	0	13.94	13.92	13.94	13.92	13.98	560,928	7,824,416	13.949	7.422	7.411	7.422	7.411	7.443	1,053,591	7.4264	-0.14%
2017-08-03	0	13.96	13.96	13.98	13.92	14.02	920,759	12,869,418	13.977	7.432	7.432	7.443	7.411	7.464	1,729,462	7.4413	-0.29%
2017-08-02	0	14.00	13.96	14.00	13.86	14.00	1,925,000	26,894,725	13.971	7.454	7.432	7.454	7.379	7.454	3,615,729	7.4383	0.57%
2017-08-01	0	13.92	13.92	13.94	13.84	13.96	1,293,490	18,016,981	13.929	7.411	7.411	7.422	7.368	7.432	2,429,563	7.4157	0.43%
2017-07-31	0	13.86	13.84	13.86	13.80	13.88	1,446,630	20,023,881	13.842	7.379	7.368	7.379	7.347	7.390	2,717,206	7.3693	0.29%
2017-07-28	0	13.82	13.82	13.84	13.82	13.88	1,232,633	17,064,774	13.844	7.358	7.358	7.368	7.358	7.390	2,315,255	7.3706	0.00%
2017-07-27	0	13.82	13.82	13.84	13.82	13.86	930,000	12,870,600	13.839	7.358	7.358	7.368	7.358	7.379	1,746,820	7.3680	-0.29%
2017-07-26	0	13.86	13.84	13.86	13.82	13.90	2,100,220	29,096,915	13.854	7.379	7.368	7.379	7.358	7.400	3,944,845	7.3759	-0.43%
2017-07-25	0	13.92	13.90	13.92	13.88	13.94	1,209,500	16,830,040	13.915	7.411	7.400	7.411	7.390	7.422	2,271,805	7.4082	-0.14%
2017-07-24	0	13.94	13.94	13.98	13.86	14.04	1,495,447	20,880,795	13.963	7.422	7.422	7.443	7.379	7.475	2,808,899	7.4338	0.14%
2017-07-21	0	13.92	13.92	13.94	13.90	14.10	911,500	12,705,560	13.939	7.411	7.411	7.422	7.400	7.507	1,712,071	7.4212	-0.85%
2017-07-20	0	14.04	14.00	14.04	13.96	14.10	2,460,200	34,490,909	14.020	7.475	7.454	7.475	7.432	7.507	4,620,995	7.4640	0.14%
2017-07-19	0	14.02	14.00	14.02	13.92	14.14	2,858,157	40,095,894	14.029	7.464	7.454	7.464	7.411	7.528	5,368,478	7.4688	1.01%
2017-07-18	0	13.88	13.84	13.88	13.84	13.88	680,000	9,432,900	13.872	7.390	7.368	7.390	7.368	7.390	1,277,244	7.3854	0.00%
2017-07-17	0	13.88	13.86	13.88	13.86	13.94	819,514	11,381,002	13.888	7.390	7.379	7.390	7.379	7.422	1,539,294	7.3937	-0.43%
2017-07-14	0	13.94	13.92	13.94	13.86	13.94	546,500	7,598,110	13.903	7.422	7.411	7.422	7.379	7.422	1,026,491	7.4020	0.29%
2017-07-13	0	13.90	13.88	13.90	13.80	13.92	2,180,912	30,224,612	13.859	7.400	7.390	7.400	7.347	7.411	4,096,408	7.3783	0.72%
2017-07-12	0	13.80	13.76	13.80	13.76	13.84	1,112,140	15,338,332	13.792	7.347	7.326	7.347	7.326	7.368	2,088,933	7.3427	0.15%
2017-07-11	0	13.78	13.78	13.80	13.74	13.80	1,714,610	23,622,659	13.777	7.336	7.336	7.347	7.315	7.347	3,220,553	7.3350	0.15%
2017-07-10	0	13.76	13.76	13.78	13.74	13.80	1,262,879	17,386,745	13.768	7.326	7.326	7.336	7.315	7.347	2,372,066	7.3298	-0.15%
2017-07-07	0	13.78	13.76	13.80	13.74	13.80	741,355	10,208,373	13.770	7.336	7.326	7.347	7.315	7.347	1,392,488	7.3310	-0.43%
2017-07-06	0	13.84	13.84	13.86	13.70	13.92	2,242,500	31,039,225	13.841	7.368	7.368	7.379	7.294	7.411	4,212,089	7.3691	0.87%
2017-07-05	0	13.72	13.70	13.72	13.62	13.74	2,110,468	28,906,092	13.697	7.304	7.294	7.304	7.251	7.315	3,964,093	7.2920	0.44%
2017-07-04	0	13.66	13.62	13.66	13.62	13.78	1,786,640	24,404,882	13.660	7.273	7.251	7.273	7.251	7.336	3,355,847	7.2723	-0.29%
2017-07-03	0	13.70	13.68	13.70	13.66	13.76	1,782,497	24,416,734	13.698	7.294	7.283	7.294	7.273	7.326	3,348,065	7.2928	0.29%
2017-06-30	0	13.66	13.62	13.66	13.60	13.70	2,416,000	32,921,670	13.627	7.273	7.251	7.273	7.241	7.294	4,537,974	7.2547	0.15%
2017-06-29	0	13.64	13.62	13.64	13.62	13.68	2,867,500	39,114,850	13.641	7.262	7.251	7.262	7.251	7.283	5,386,027	7.2623	0.00%
2017-06-28	0	13.64	13.60	13.64	13.60	13.72	1,775,000	24,221,800	13.646	7.262	7.241	7.262	7.241	7.304	3,333,984	7.2651	-0.29%
2017-06-27	0	13.68	13.68	13.76	13.64	13.76	992,500	13,600,450	13.703	7.283	7.283	7.326	7.262	7.326	1,864,213	7.2955	-0.15%
2017-06-26	0	13.70	13.68	13.70	13.58	13.70	1,265,424	17,307,114	13.677	7.294	7.283	7.294	7.230	7.294	2,376,847	7.2815	0.74%
2017-06-23	0	13.60	13.60	13.62	13.58	13.64	1,601,924	21,784,308	13.599	7.241	7.241	7.251	7.230	7.262	3,008,895	7.2400	-0.29%
2017-06-22	0	13.64	13.62	13.64	13.60	13.70	1,308,057	17,847,430	13.644	7.262	7.251	7.262	7.241	7.294	2,456,924	7.2641	0.15%
2017-06-21	0	13.62	13.60	13.62	13.58	13.70	1,735,000	23,636,875	13.624	7.251	7.241	7.251	7.230	7.294	3,258,852	7.2531	-0.73%
2017-06-20	0	13.72	13.70	13.74	13.70	13.86	1,663,700	22,883,282	13.754	7.304	7.294	7.315	7.294	7.379	3,124,929	7.3228	-0.44%
2017-06-19	0	13.78	13.78	13.82	13.76	13.86	1,017,500	14,032,825	13.791	7.336	7.336	7.358	7.326	7.379	1,911,171	7.3425	-0.43%
2017-06-16	0	13.84	13.78	13.90	13.70	13.90	511,083	7,034,769	13.764	7.368	7.336	7.400	7.294	7.400	959,968	7.3281	1.17%
2017-06-15	0	13.68	13.62	13.68	13.62	13.74	850,000	11,632,850	13.686	7.283	7.251	7.283	7.251	7.315	1,596,556	7.2862	-1.01%
2017-06-14	0	13.82	13.80	13.82	13.80	13.86	840,928	11,619,217	13.817	7.358	7.347	7.358	7.347	7.379	1,579,516	7.3562	-0.14%
2017-06-13	0	13.84	13.82	13.84	13.80	13.88	765,928	10,601,204	13.841	7.368	7.358	7.368	7.347	7.390	1,438,643	7.3689	-0.14%
2017-06-12	0	13.86	13.84	13.86	13.82	13.98	947,160	13,128,759	13.861	7.379	7.368	7.379	7.358	7.443	1,779,051	7.3796	-0.86%
2017-06-09	0	13.98	13.96	13.98	13.92	14.06	1,392,500	19,466,200	13.979	7.443	7.432	7.443	7.411	7.485	2,615,534	7.4425	-0.57%
2017-06-08	0	14.06	14.04	14.06	13.90	14.08	3,260,000	45,597,775	13.987	7.485	7.475	7.485	7.400	7.496	6,123,260	7.4467	1.15%
2017-06-07	0	13.90	13.86	13.90	13.86	13.96	1,667,851	23,157,360	13.885	7.400	7.379	7.400	7.379	7.432	3,132,726	7.3921	-0.29%
2017-06-06	0	13.94	13.92	13.94	13.78	13.96	1,952,000	27,140,880	13.904	7.422	7.411	7.422	7.336	7.432	3,666,443	7.4025	1.31%
2017-06-05	0	13.76	13.76	13.78	13.74	13.94	555,344	7,665,550	13.803	7.326	7.326	7.336	7.315	7.422	1,043,103	7.3488	-0.58%
2017-06-02	0	13.84	13.82	13.86	13.80	13.86	1,658,374	22,941,322	13.834	7.368	7.358	7.379	7.347	7.379	3,114,925	7.3650	0.29%
2017-06-01	0	13.80	13.76	13.80	13.70	13.82	828,918	11,397,516	13.750	7.347	7.326	7.347	7.294	7.358	1,556,957	7.3204	0.58%
2017-05-31	0	13.72	13.68	13.72	13.66	13.90	1,611,000	22,098,425	13.717	7.304	7.283	7.304	7.273	7.400	3,025,942	7.3030	-1.29%
2017-05-29	0	13.90	13.88	13.90	13.86	13.92	884,871	12,287,730	13.886	7.400	7.390	7.400	7.379	7.411	1,662,054	7.3931	0.00%
2017-05-26	0	13.90	13.86	13.90	13.82	13.98	1,317,500	18,282,675	13.877	7.400	7.379	7.400	7.358	7.443	2,474,661	7.3880	0.00%
2017-05-25	0	13.90	13.88	13.92	13.80	13.98	2,261,185	31,390,456	13.882	7.400	7.390	7.411	7.347	7.443	4,247,185	7.3909	0.43%
2017-05-24	0	13.84	13.80	13.84	13.68	13.84	1,932,500	26,638,650	13.785	7.368	7.347	7.368	7.283	7.368	3,629,816	7.3388	0.29%
2017-05-23	0	13.80	13.80	13.82	13.66	13.88	3,578,000	49,386,785	13.803	7.347	7.347	7.358	7.273	7.390	6,720,560	7.3486	1.32%
2017-05-22	0	13.62	13.60	13.62	13.34	13.66	4,501,134	60,934,171	13.538	7.251	7.241	7.251	7.102	7.273	8,454,483	7.2073	2.10%
2017-05-19	0	13.34	13.32	13.34	13.24	13.38	2,108,428	28,107,085	13.331	7.102	7.092	7.102	7.049	7.123	3,960,262	7.0973	0.30%
2017-05-18	0	13.30	13.28	13.32	13.24	13.34	1,731,160	23,026,697	13.301	7.081	7.070	7.092	7.049	7.102	3,251,639	7.0816	-0.30%
2017-05-17	0	13.34	13.32	13.34	13.22	13.38	1,180,000	15,725,350	13.327	7.102	7.092	7.102	7.038	7.123	2,216,395	7.0950	0.76%
2017-05-16	0	13.24	13.22	13.24	13.16	13.34	1,292,500	17,088,550	13.221	7.049	7.038	7.049	7.006	7.102	2,427,704	7.0390	-0.60%
2017-05-15	0	13.32	13.30	13.32	13.28	13.40	1,137,500	15,147,050	13.316	7.092	7.081	7.092	7.070	7.134	2,136,567	7.0894	-0.30%
2017-05-12	0	13.36	13.28	13.36	13.24	13.36	989,460	13,138,268	13.278	7.113	7.070	7.113	7.049	7.113	1,858,503	7.0693	1.06%
2017-05-11	0	13.22	13.20	13.22	13.14	13.28	1,589,221	21,009,068	13.220	7.038	7.028	7.038	6.996	7.070	2,985,035	7.0381	0.61%
2017-05-10	0	13.14	13.10	13.14	13.12	13.28	1,616,936	21,307,034	13.177	6.996	6.974	6.996	6.985	7.070	3,037,092	7.0156	0.15%
2017-05-09	0	13.12	13.08	13.16	13.00	13.16	812,876	10,606,945	13.049	6.985	6.964	7.006	6.921	7.006	1,526,826	6.9471	0.46%
2017-05-08	0	13.06	13.04	13.06	13.04	13.12	630,000	8,229,850	13.063	6.953	6.942	6.953	6.942	6.985	1,183,329	6.9548	-0.31%
2017-05-05	0	13.10	13.08	13.10	13.02	13.14	501,231	6,546,813	13.061	6.974	6.964	6.974	6.932	6.996	941,463	6.9539	-0.15%
2017-05-04	0	13.12	13.08	13.12	13.04	13.16	511,856	6,703,262	13.096	6.985	6.964	6.985	6.942	7.006	961,419	6.9723	-0.15%
2017-05-02	0	13.14	13.14	13.18	13.10	13.24	532,500	7,004,950	13.155	6.996	6.996	7.017	6.974	7.049	1,000,195	7.0036	-0.45%
2017-04-28	0	13.20	13.16	13.20	13.16	13.28	347,500	4,582,050	13.186	7.028	7.006	7.028	7.006	7.070	652,709	7.0200	-0.45%
2017-04-27	0	13.26	13.16	13.26	13.12	13.36	352,500	4,654,200	13.203	7.060	7.006	7.060	6.985	7.113	662,101	7.0294	-0.15%
2017-04-26	0	13.28	13.26	13.30	13.18	13.44	812,500	10,782,000	13.270	7.070	7.060	7.081	7.017	7.155	1,526,119	7.0650	1.07%
2017-04-25	0	13.14	13.10	13.14	13.10	13.18	802,500	10,524,700	13.115	6.996	6.974	6.996	6.974	7.017	1,507,336	6.9823	0.31%
2017-04-24	0	13.10	13.10	13.12	13.00	13.12	1,473,695	19,261,837	13.070	6.974	6.974	6.985	6.921	6.985	2,768,042	6.9586	0.46%
2017-04-21	0	13.04	13.02	13.06	13.00	13.18	1,704,916	22,247,488	13.049	6.942	6.932	6.953	6.921	7.017	3,202,345	6.9472	-0.15%
2017-04-20	0	13.06	13.04	13.06	13.00	13.06	1,360,890	17,719,637	13.021	6.953	6.942	6.953	6.921	6.953	2,556,161	6.9321	0.46%
2017-04-19	0	13.00	12.98	13.00	12.92	13.12	1,631,160	21,254,106	13.030	6.921	6.911	6.921	6.879	6.985	3,063,809	6.9372	-1.22%
2017-04-18	0	13.16	13.10	13.18	13.12	13.30	622,500	8,204,200	13.179	7.006	6.974	7.017	6.985	7.081	1,169,242	7.0167	-1.05%
2017-04-13	0	13.30	13.28	13.30	13.18	13.34	1,688,925	22,322,115	13.217	7.081	7.070	7.081	7.017	7.102	3,172,309	7.0366	0.91%
2017-04-12	0	13.18	13.16	13.20	13.16	13.32	935,000	12,335,550	13.193	7.017	7.006	7.028	7.006	7.092	1,756,211	7.0240	-0.60%
2017-04-11	0	13.26	13.22	13.26	13.22	13.42	967,500	12,838,000	13.269	7.060	7.038	7.060	7.038	7.145	1,817,256	7.0645	-0.30%
2017-04-10	0	13.52	13.48	13.52	13.44	13.56	1,482,862	20,017,337	13.499	7.081	7.060	7.081	7.039	7.102	2,831,333	7.0699	0.30%
2017-04-07	0	13.48	13.46	13.50	13.46	13.56	1,124,975	15,172,816	13.487	7.060	7.049	7.070	7.049	7.102	2,147,994	7.0637	-0.30%
2017-04-06	0	13.52	13.52	13.56	13.50	13.60	645,291	8,735,740	13.538	7.081	7.081	7.102	7.070	7.123	1,232,099	7.0901	-0.59%
2017-04-05	0	13.60	13.58	13.60	13.54	13.66	1,039,452	14,121,358	13.585	7.123	7.112	7.123	7.091	7.154	1,984,699	7.1151	0.29%
2017-04-03	0	13.56	13.54	13.56	13.46	13.64	894,033	12,107,051	13.542	7.102	7.091	7.102	7.049	7.144	1,707,040	7.0924	0.59%
2017-03-31	0	13.48	13.44	13.48	13.38	14.00	1,458,750	19,684,675	13.494	7.060	7.039	7.060	7.008	7.332	2,785,294	7.0674	0.75%
2017-03-30	0	13.38	13.36	13.38	13.32	13.46	1,984,436	26,547,343	13.378	7.008	6.997	7.008	6.976	7.049	3,789,023	7.0064	-0.45%
2017-03-29	0	13.44	13.46	13.48	13.38	13.52	1,184,735	15,911,114	13.430	7.039	7.049	7.060	7.008	7.081	2,262,098	7.0338	-0.59%
2017-03-28	0	13.52	13.50	13.52	13.32	13.56	800,222	10,761,394	13.448	7.081	7.070	7.081	6.976	7.102	1,527,920	7.0432	1.20%
2017-03-27	0	13.36	13.34	13.42	13.32	13.46	1,325,000	17,776,650	13.416	6.997	6.987	7.028	6.976	7.049	2,529,916	7.0266	-0.45%
2017-03-24	0	13.42	13.38	13.42	13.30	13.46	1,187,500	15,866,900	13.362	7.028	7.008	7.028	6.966	7.049	2,267,377	6.9979	0.90%
2017-03-23	0	13.30	13.28	13.32	13.20	13.58	4,045,933	53,960,131	13.337	6.966	6.955	6.976	6.913	7.112	7,725,184	6.9850	-1.04%
2017-03-22	0	13.44	13.40	13.44	13.38	13.56	1,201,400	16,162,410	13.453	7.039	7.018	7.039	7.008	7.102	2,293,917	7.0458	-0.88%
2017-03-21	0	13.56	13.56	13.58	13.52	13.66	369,936	5,025,234	13.584	7.102	7.102	7.112	7.081	7.154	706,345	7.1144	-0.73%
2017-03-20	0	13.66	13.56	13.66	13.46	13.66	1,134,000	15,345,520	13.532	7.154	7.102	7.154	7.049	7.154	2,165,226	7.0873	0.15%
2017-03-17	0	13.64	13.64	13.66	13.56	13.92	2,634,675	35,971,170	13.653	7.144	7.144	7.154	7.102	7.290	5,030,570	7.1505	-2.29%
2017-03-16	0	13.96	13.90	13.96	13.80	14.22	2,053,335	28,677,274	13.966	7.311	7.280	7.311	7.228	7.447	3,920,577	7.3146	-0.71%
2017-03-15	0	14.06	14.06	14.08	14.00	14.14	401,401	5,640,157	14.051	7.364	7.364	7.374	7.332	7.406	766,423	7.3591	-0.85%
2017-03-14	0	14.18	14.14	14.18	14.02	14.18	172,500	2,436,300	14.123	7.427	7.406	7.427	7.343	7.427	329,366	7.3969	0.28%
2017-03-13	0	14.14	14.14	14.18	14.00	14.20	459,825	6,502,222	14.141	7.406	7.406	7.427	7.332	7.437	877,976	7.4059	1.00%
2017-03-10	0	14.00	13.98	14.04	13.92	14.02	335,900	4,697,192	13.984	7.332	7.322	7.353	7.290	7.343	641,357	7.3238	0.29%
2017-03-09	0	13.96	13.96	13.98	13.86	14.00	983,000	13,675,670	13.912	7.311	7.311	7.322	7.259	7.332	1,876,911	7.2863	-0.29%
2017-03-08	0	14.00	13.98	14.02	13.92	14.10	748,550	10,475,689	13.995	7.332	7.322	7.343	7.290	7.385	1,429,259	7.3295	-0.57%
2017-03-07	0	14.08	14.06	14.08	14.06	14.10	295,347	4,158,910	14.081	7.374	7.364	7.374	7.364	7.385	563,927	7.3749	-0.14%
2017-03-06	0	14.10	14.06	14.12	14.02	14.16	407,500	5,743,350	14.094	7.385	7.364	7.395	7.343	7.416	778,068	7.3815	0.00%
2017-03-03	0	14.10	14.04	14.10	13.90	14.22	1,351,280	19,005,562	14.065	7.385	7.353	7.385	7.280	7.447	2,580,094	7.3662	-0.98%
2017-03-02	0	14.24	14.20	14.22	14.16	14.26	862,500	12,263,450	14.218	7.458	7.437	7.447	7.416	7.468	1,646,832	7.4467	0.28%
2017-03-01	0	14.20	14.16	14.20	14.10	14.26	838,895	11,893,114	14.177	7.437	7.416	7.437	7.385	7.468	1,601,761	7.4250	-0.14%
2017-02-28	0	14.22	14.18	14.22	14.14	14.32	626,395	8,910,404	14.225	7.447	7.427	7.447	7.406	7.500	1,196,020	7.4500	-0.70%
2017-02-27	0	14.32	14.30	14.34	14.26	14.32	210,000	2,999,750	14.285	7.500	7.489	7.510	7.468	7.500	400,968	7.4813	0.14%
2017-02-24	0	14.30	14.24	14.32	14.22	14.30	495,000	7,058,000	14.259	7.489	7.458	7.500	7.447	7.489	945,138	7.4677	0.14%
2017-02-23	0	14.28	14.26	14.28	14.12	14.30	355,281	5,056,667	14.233	7.479	7.468	7.479	7.395	7.489	678,363	7.4542	0.71%
2017-02-22	0	14.18	14.12	14.18	14.06	14.26	819,000	11,579,380	14.138	7.427	7.395	7.427	7.364	7.468	1,563,774	7.4048	0.57%
2017-02-21	0	14.10	14.10	14.12	14.10	14.24	225,000	3,181,550	14.140	7.385	7.385	7.395	7.385	7.458	429,608	7.4057	-0.56%
2017-02-20	0	14.18	14.16	14.18	14.10	14.22	175,000	2,479,000	14.166	7.427	7.416	7.427	7.385	7.447	334,140	7.4191	-0.14%
2017-02-17	0	14.20	14.16	14.20	14.14	14.22	330,000	4,680,250	14.183	7.437	7.416	7.437	7.406	7.447	630,092	7.4279	-0.28%
2017-02-16	0	14.24	14.20	14.24	14.20	14.30	159,205	2,264,231	14.222	7.458	7.437	7.458	7.437	7.489	303,981	7.4486	0.00%
2017-02-15	0	14.24	14.20	14.24	14.14	14.30	1,130,930	16,130,436	14.263	7.458	7.437	7.458	7.406	7.489	2,159,364	7.4700	0.71%
2017-02-14	0	14.14	14.14	14.16	14.06	14.16	781,171	11,020,020	14.107	7.406	7.406	7.416	7.364	7.416	1,491,545	7.3883	0.57%
2017-02-13	0	14.06	14.02	14.06	13.92	14.08	410,220	5,757,566	14.035	7.364	7.343	7.364	7.290	7.374	783,262	7.3508	0.86%
2017-02-10	0	13.94	13.86	13.94	13.80	13.96	950,508	13,201,659	13.889	7.301	7.259	7.301	7.228	7.311	1,814,872	7.2742	1.31%
2017-02-09	0	13.76	13.74	13.84	13.74	13.84	1,395,000	19,232,900	13.787	7.207	7.196	7.248	7.196	7.248	2,663,572	7.2207	-0.29%
2017-02-08	0	13.80	13.76	13.82	13.70	13.84	1,642,500	22,639,000	13.783	7.228	7.207	7.238	7.175	7.248	3,136,141	7.2187	0.44%
2017-02-07	0	13.74	13.68	13.74	13.62	13.80	652,824	8,964,854	13.732	7.196	7.165	7.196	7.133	7.228	1,246,483	7.1921	0.29%
2017-02-06	0	13.70	13.66	13.70	13.60	13.72	427,500	5,838,500	13.657	7.175	7.154	7.175	7.123	7.186	816,256	7.1528	0.00%
2017-02-03	0	13.70	13.66	13.70	13.66	13.78	504,137	6,905,602	13.698	7.175	7.154	7.175	7.154	7.217	962,584	7.1740	-0.15%
2017-02-02	0	13.72	13.74	13.76	13.66	13.82	661,085	9,090,288	13.751	7.186	7.196	7.207	7.154	7.238	1,262,256	7.2016	0.00%
2017-02-01	0	13.72	13.68	13.74	13.60	13.80	1,822,500	24,973,600	13.703	7.186	7.165	7.196	7.123	7.228	3,479,827	7.1767	0.15%
2017-01-27	0	13.70	13.68	13.72	13.64	13.78	687,500	9,434,550	13.723	7.175	7.165	7.186	7.144	7.217	1,312,692	7.1872	-0.29%
2017-01-26	0	13.74	13.70	13.74	13.60	13.80	1,535,500	21,036,930	13.700	7.196	7.175	7.196	7.123	7.228	2,931,838	7.1753	0.44%
2017-01-25	0	13.68	13.68	13.74	13.64	13.74	337,500	4,617,200	13.681	7.165	7.165	7.196	7.144	7.196	644,412	7.1650	0.29%
2017-01-24	0	13.64	13.62	13.64	13.58	13.68	227,411	3,098,350	13.624	7.144	7.133	7.144	7.112	7.165	434,212	7.1356	0.00%
2017-01-23	0	13.64	13.58	13.64	13.52	13.78	700,841	9,566,870	13.651	7.144	7.112	7.144	7.081	7.217	1,338,165	7.1492	-0.58%
2017-01-20	0	13.72	13.66	13.80	13.66	13.84	1,771,965	24,332,826	13.732	7.186	7.154	7.228	7.154	7.248	3,383,337	7.1920	-0.44%
2017-01-19	0	13.78	13.74	13.78	13.68	13.86	930,054	12,783,286	13.745	7.217	7.196	7.217	7.165	7.259	1,775,817	7.1985	-0.86%
2017-01-18	0	13.90	13.84	13.90	13.80	13.92	1,422,500	19,700,700	13.849	7.280	7.248	7.280	7.228	7.290	2,716,079	7.2534	0.87%
2017-01-17	0	13.78	13.76	13.80	13.76	13.80	720,000	9,921,100	13.779	7.217	7.207	7.228	7.207	7.228	1,374,747	7.2167	0.29%
2017-01-16	0	13.74	13.70	13.74	13.58	13.80	710,960	9,749,208	13.713	7.196	7.175	7.196	7.112	7.228	1,357,486	7.1818	-0.29%
2017-01-13	0	13.78	13.76	13.80	13.74	13.86	1,612,500	22,260,900	13.805	7.217	7.207	7.228	7.196	7.259	3,078,860	7.2302	0.00%
2017-01-12	0	13.78	13.76	13.80	13.74	13.80	1,312,500	18,092,200	13.785	7.217	7.207	7.228	7.196	7.228	2,506,048	7.2194	0.00%
2017-01-11	0	13.78	13.78	13.80	13.76	13.80	617,051	8,502,793	13.780	7.217	7.217	7.228	7.207	7.228	1,178,179	7.2169	0.58%
2017-01-10	0	13.70	13.66	13.72	13.66	13.70	694,750	9,508,096	13.686	7.175	7.154	7.186	7.154	7.175	1,326,535	7.1676	0.15%
2017-01-09	0	13.68	13.64	13.68	13.64	13.68	227,947	3,113,787	13.660	7.165	7.144	7.165	7.144	7.165	435,235	7.1543	0.74%
2017-01-06	0	13.58	13.58	13.62	13.52	13.62	1,718,668	23,359,171	13.591	7.112	7.112	7.133	7.081	7.133	3,281,574	7.1183	0.15%
2017-01-05	0	13.56	13.56	13.58	13.50	13.62	944,766	12,820,894	13.570	7.102	7.102	7.112	7.070	7.133	1,803,908	7.1073	0.44%
2017-01-04	0	13.50	13.48	13.52	13.44	13.64	500,549	6,755,927	13.497	7.070	7.060	7.081	7.039	7.144	955,733	7.0688	0.00%
2017-01-03	0	13.50	13.48	13.50	13.30	13.56	501,550	6,759,606	13.477	7.070	7.060	7.070	6.966	7.102	957,645	7.0586	1.20%
2016-12-30	0	13.34	13.24	13.32	13.20	13.38	407,500	5,422,000	13.306	6.987	6.934	6.976	6.913	7.008	778,068	6.9685	2.14%
2016-12-29	0	13.06	13.06	13.08	13.04	13.12	140,000	1,831,900	13.085	6.840	6.840	6.850	6.829	6.871	267,312	6.8530	0.31%
2016-12-28	0	13.02	13.00	13.04	12.98	13.12	953,890	12,411,584	13.012	6.819	6.809	6.829	6.798	6.871	1,821,329	6.8146	-0.91%
2016-12-23	0	13.14	13.12	13.14	13.08	13.18	185,000	2,427,950	13.124	6.882	6.871	6.882	6.850	6.903	353,234	6.8735	0.00%
2016-12-22	0	13.14	13.10	13.14	13.08	13.18	545,724	7,156,421	13.114	6.882	6.861	6.882	6.850	6.903	1,041,989	6.8680	-0.30%
2016-12-21	0	13.18	13.18	13.20	13.10	13.22	224,205	2,951,621	13.165	6.903	6.903	6.913	6.861	6.924	428,090	6.8949	0.30%
2016-12-20	0	13.14	13.14	13.18	13.10	13.18	305,000	4,005,600	13.133	6.882	6.882	6.903	6.861	6.903	582,358	6.8782	-0.30%
2016-12-19	0	13.18	13.18	13.20	13.10	13.28	903,401	11,875,152	13.145	6.903	6.903	6.913	6.861	6.955	1,724,927	6.8844	-0.90%
2016-12-16	0	13.30	13.26	13.30	13.24	13.34	750,934	9,974,921	13.283	6.966	6.945	6.966	6.934	6.987	1,433,811	6.9569	-0.30%
2016-12-15	0	13.34	13.32	13.36	13.32	13.42	218,300	2,914,962	13.353	6.987	6.976	6.997	6.976	7.028	416,816	6.9934	-0.60%
2016-12-14	0	13.42	13.42	13.44	13.38	13.50	367,500	4,928,850	13.412	7.028	7.028	7.039	7.008	7.070	701,694	7.0242	0.30%
2016-12-13	0	13.38	13.40	13.42	13.32	13.54	655,000	8,802,650	13.439	7.008	7.018	7.028	6.976	7.091	1,250,638	7.0385	-1.04%
2016-12-12	0	13.52	13.52	13.56	13.52	13.66	514,130	6,977,968	13.572	7.081	7.081	7.102	7.081	7.154	981,665	7.1083	-0.59%
2016-12-09	0	13.60	13.58	13.60	13.56	13.68	5,854,328	79,265,057	13.540	7.123	7.112	7.123	7.102	7.165	11,178,080	7.0911	-0.87%
2016-12-08	0	13.72	13.68	13.72	13.62	13.72	2,093,320	28,645,320	13.684	7.186	7.165	7.186	7.133	7.186	3,996,923	7.1668	0.88%
2016-12-07	0	13.60	13.58	13.62	13.58	13.66	532,549	7,247,688	13.609	7.123	7.112	7.133	7.112	7.154	1,016,833	7.1277	-0.15%
2016-12-06	0	13.62	13.58	13.64	13.56	13.66	572,500	7,787,928	13.603	7.133	7.112	7.144	7.102	7.154	1,093,114	7.1245	0.29%
2016-12-05	0	13.58	13.54	13.58	13.54	13.68	443,289	6,025,486	13.593	7.112	7.091	7.112	7.091	7.165	846,403	7.1189	-0.88%
2016-12-02	0	13.70	13.68	13.72	13.64	13.74	317,500	4,350,402	13.702	7.175	7.165	7.186	7.144	7.196	606,225	7.1762	-0.29%
2016-12-01	0	13.74	13.66	13.74	13.60	13.80	405,000	5,545,225	13.692	7.196	7.154	7.196	7.123	7.228	773,295	7.1709	0.73%
2016-11-30	0	13.64	13.64	13.68	13.58	13.70	997,694	13,592,306	13.624	7.144	7.144	7.165	7.112	7.175	1,904,967	7.1352	0.29%
2016-11-29	0	13.60	13.58	13.60	13.54	13.70	877,500	11,941,150	13.608	7.123	7.112	7.123	7.091	7.175	1,675,472	7.1270	-0.73%
2016-11-28	0	13.70	13.68	13.70	13.56	13.76	485,500	6,641,720	13.680	7.175	7.165	7.175	7.102	7.207	926,999	7.1648	-0.29%
2016-11-25	0	13.74	13.74	13.80	13.72	13.80	262,500	3,609,350	13.750	7.196	7.196	7.228	7.186	7.228	501,210	7.2013	0.00%
2016-11-24	0	13.74	13.74	13.78	13.72	13.80	232,500	3,197,900	13.754	7.196	7.196	7.217	7.186	7.228	443,929	7.2036	-0.58%
2016-11-23	0	13.82	13.82	13.86	13.82	13.88	410,000	5,681,050	13.856	7.238	7.238	7.259	7.238	7.269	782,842	7.2570	-0.14%
2016-11-22	0	13.84	13.82	13.86	13.76	13.90	1,172,700	16,233,424	13.843	7.248	7.238	7.259	7.207	7.280	2,239,119	7.2499	0.14%
2016-11-21	0	13.82	13.78	13.82	13.76	13.94	410,500	5,677,780	13.831	7.238	7.217	7.238	7.207	7.301	783,796	7.2439	-0.29%
2016-11-18	0	13.86	13.84	13.88	13.68	13.88	336,312	4,630,308	13.768	7.259	7.248	7.269	7.165	7.269	642,144	7.2107	0.87%
2016-11-17	0	13.74	13.72	13.78	13.62	13.80	245,000	3,363,450	13.728	7.196	7.186	7.217	7.133	7.228	467,796	7.1900	0.44%
2016-11-16	0	13.68	13.68	13.70	13.66	13.82	902,500	12,396,200	13.735	7.165	7.165	7.175	7.154	7.238	1,723,207	7.1937	-0.15%
2016-11-15	0	13.70	13.68	13.70	13.64	13.80	555,000	7,604,000	13.701	7.175	7.165	7.175	7.144	7.228	1,059,701	7.1756	-0.29%
2016-11-14	0	13.74	13.74	13.78	13.72	13.92	522,500	7,194,450	13.769	7.196	7.196	7.217	7.186	7.290	997,646	7.2114	-1.72%
2016-11-11	0	13.98	13.98	14.00	13.98	14.14	1,019,937	14,294,418	14.015	7.322	7.322	7.332	7.322	7.406	1,947,437	7.3401	-3.05%
2016-11-10	0	14.42	14.40	14.42	14.30	14.50	527,500	7,599,300	14.406	7.552	7.542	7.552	7.489	7.594	1,007,193	7.5450	1.12%
2016-11-09	0	14.26	14.24	14.26	14.16	14.42	415,500	5,916,610	14.240	7.468	7.458	7.468	7.416	7.552	793,343	7.4578	-0.83%
2016-11-08	0	14.38	14.38	14.40	14.30	14.42	302,500	4,342,750	14.356	7.531	7.531	7.542	7.489	7.552	577,585	7.5188	-0.14%
2016-11-07	0	14.40	14.34	14.40	14.28	14.40	652,750	9,360,930	14.341	7.542	7.510	7.542	7.479	7.542	1,246,341	7.5107	0.00%
2016-11-04	0	14.40	14.38	14.40	14.36	14.44	472,500	6,803,427	14.399	7.542	7.531	7.542	7.521	7.563	902,177	7.5411	0.00%
2016-11-03	0	14.40	14.38	14.42	14.34	14.46	287,538	4,141,296	14.403	7.542	7.531	7.552	7.510	7.573	549,017	7.5431	-0.41%
2016-11-02	0	14.46	14.42	14.46	14.40	14.56	365,156	5,278,438	14.455	7.573	7.552	7.573	7.542	7.626	697,218	7.5707	-1.09%
2016-11-01	0	14.62	14.56	14.62	14.50	14.72	622,819	9,084,001	14.585	7.657	7.626	7.657	7.594	7.709	1,189,192	7.6388	0.69%
2016-10-31	0	14.52	14.48	14.52	14.48	14.56	665,000	9,643,400	14.501	7.605	7.584	7.605	7.584	7.626	1,269,731	7.5948	-0.27%
2016-10-28	0	14.56	14.52	14.56	14.50	14.60	1,172,500	17,088,900	14.575	7.626	7.605	7.626	7.594	7.647	2,238,737	7.6333	0.00%
2016-10-27	0	14.56	14.54	14.56	14.50	14.80	3,203,750	47,006,000	14.672	7.626	7.615	7.626	7.594	7.751	6,117,145	7.6843	-1.49%
2016-10-26	0	14.78	14.78	14.82	14.78	14.90	692,500	10,278,800	14.843	7.741	7.741	7.762	7.741	7.804	1,322,239	7.7738	-0.81%
2016-10-25	0	14.90	14.86	14.90	14.76	14.92	1,072,500	15,913,950	14.838	7.804	7.783	7.804	7.730	7.814	2,047,800	7.7712	0.54%
2016-10-24	0	14.82	14.80	14.82	14.76	14.88	950,000	14,078,150	14.819	7.762	7.751	7.762	7.730	7.793	1,813,902	7.7613	-0.54%
2016-10-20	0	14.90	14.80	14.92	14.82	14.98	301,503	4,482,554	14.867	7.804	7.751	7.814	7.762	7.846	575,681	7.7865	0.40%
2016-10-19	0	14.84	14.82	14.86	14.82	14.90	100,000	1,486,550	14.866	7.772	7.762	7.783	7.762	7.804	190,937	7.7856	-0.27%
2016-10-18	0	14.88	14.84	14.90	14.84	14.90	130,000	1,932,900	14.868	7.793	7.772	7.804	7.772	7.804	248,218	7.7871	0.27%
2016-10-17	0	14.84	14.82	14.94	14.72	14.94	992,719	14,693,356	14.801	7.772	7.762	7.825	7.709	7.825	1,895,468	7.7518	-0.40%
2016-10-14	0	14.90	14.88	14.90	14.84	15.00	3,957,910	58,765,159	14.848	7.804	7.793	7.804	7.772	7.856	7,557,116	7.7761	0.40%
2016-10-13	0	14.84	14.80	14.86	14.80	14.92	483,750	7,182,100	14.847	7.772	7.751	7.783	7.751	7.814	923,658	7.7757	-0.54%
2016-10-12	0	14.92	14.88	15.00	14.88	14.98	555,000	8,282,200	14.923	7.814	7.793	7.856	7.793	7.846	1,059,701	7.8156	-0.53%
2016-10-11	0	15.00	14.94	15.02	14.92	15.20	1,320,000	19,797,900	14.998	7.856	7.825	7.866	7.814	7.961	2,520,369	7.8552	-1.19%
2016-10-07	0	15.18	15.16	15.18	15.08	15.32	520,330	7,893,535	15.170	7.950	7.940	7.950	7.898	8.024	993,503	7.9452	-0.78%
2016-10-06	0	15.30	15.28	15.30	15.06	15.34	280,000	4,271,650	15.256	8.013	8.003	8.013	7.887	8.034	534,624	7.9900	0.53%
2016-10-05	0	15.22	15.22	15.24	15.12	15.26	252,758	3,854,987	15.252	7.971	7.971	7.982	7.919	7.992	482,609	7.9878	-0.26%
2016-10-04	0	15.26	15.22	15.26	15.02	15.26	167,500	2,551,450	15.233	7.992	7.971	7.992	7.866	7.992	319,820	7.9778	0.39%
2016-10-03	0	15.20	15.14	15.20	15.12	15.30	289,200	4,395,816	15.200	7.961	7.929	7.961	7.919	8.013	552,190	7.9607	0.80%
2016-09-30	0	15.08	15.02	15.12	15.00	15.18	1,851,017	27,844,143	15.043	7.898	7.866	7.919	7.856	7.950	3,534,277	7.8783	-0.79%
2016-09-29	0	15.20	15.20	15.26	15.12	15.32	202,992	3,083,578	15.191	7.961	7.961	7.992	7.919	8.024	387,587	7.9558	0.00%
2016-09-28	0	15.20	15.20	15.22	15.10	15.22	797,500	12,096,357	15.168	7.961	7.961	7.971	7.908	7.971	1,522,723	7.9439	0.26%
2016-09-27	0	15.16	15.18	15.20	15.10	15.20	541,647	8,193,605	15.127	7.940	7.950	7.961	7.908	7.961	1,034,205	7.9226	-0.13%
2016-09-26	0	15.18	15.16	15.24	15.16	15.26	545,000	8,284,350	15.201	7.950	7.940	7.982	7.940	7.992	1,040,607	7.9611	-0.91%
2016-09-23	0	15.32	15.32	15.34	15.28	15.38	1,977,500	30,370,550	15.358	8.024	8.024	8.034	8.003	8.055	3,775,780	8.0435	-0.13%
2016-09-22	0	15.34	15.34	15.38	15.28	15.44	610,378	9,377,766	15.364	8.034	8.034	8.055	8.003	8.086	1,165,438	8.0466	0.39%
2016-09-21	0	15.28	15.26	15.30	15.22	15.34	3,568,902	54,589,638	15.296	8.003	7.992	8.013	7.971	8.034	6,814,355	8.0110	-0.52%
2016-09-20	0	15.36	15.34	15.38	15.22	15.44	3,450,000	52,898,837	15.333	8.045	8.034	8.055	7.971	8.086	6,587,327	8.0304	0.00%
2016-09-19	0	15.36	15.36	15.38	15.20	15.46	650,387	9,952,524	15.302	8.045	8.045	8.055	7.961	8.097	1,241,830	8.0144	0.52%
2016-09-15	0	15.28	15.24	15.34	15.12	15.30	492,500	7,503,150	15.235	8.003	7.982	8.034	7.919	8.013	940,365	7.9790	0.26%
2016-09-14	0	15.24	15.24	15.28	15.20	15.30	178,402	2,721,350	15.254	7.982	7.982	8.003	7.961	8.013	340,635	7.9890	-0.13%
2016-09-13	0	15.26	15.30	15.32	15.22	15.42	2,065,000	31,684,762	15.344	7.992	8.013	8.024	7.971	8.076	3,942,850	8.0360	-0.65%
2016-09-12	0	15.36	15.36	15.38	15.28	15.42	1,192,820	18,373,921	15.404	8.045	8.045	8.055	8.003	8.076	2,277,535	8.0675	-1.79%
2016-09-09	0	15.64	15.70	15.72	15.58	15.74	1,365,000	21,395,815	15.675	8.191	8.223	8.233	8.160	8.244	2,606,290	8.2093	-0.51%
2016-09-08	0	15.72	15.64	15.76	15.44	15.76	1,237,500	19,305,472	15.600	8.233	8.191	8.254	8.086	8.254	2,362,846	8.1704	1.42%
2016-09-07	0	15.50	15.44	15.50	15.40	15.50	1,019,035	15,768,661	15.474	8.118	8.086	8.118	8.065	8.118	1,945,715	8.1043	0.26%
2016-09-06	0	15.66	15.64	15.66	15.46	15.66	537,087	8,385,106	15.612	8.097	8.087	8.097	7.994	8.097	1,038,764	8.0722	0.26%
2016-09-05	0	15.62	15.60	15.66	15.40	15.66	272,752	4,247,136	15.571	8.076	8.066	8.097	7.962	8.097	527,522	8.0511	1.69%
2016-09-02	0	15.36	15.34	15.40	15.34	15.42	787,500	12,113,650	15.382	7.942	7.931	7.962	7.931	7.973	1,523,081	7.9534	-0.13%
2016-09-01	0	15.38	15.38	15.42	15.20	15.42	899,500	13,752,805	15.289	7.952	7.952	7.973	7.859	7.973	1,739,697	7.9053	0.39%
2016-08-31	0	15.32	15.32	15.36	15.28	15.36	620,000	9,501,450	15.325	7.921	7.921	7.942	7.900	7.942	1,199,124	7.9237	-0.26%
2016-08-30	0	15.36	15.34	15.38	15.26	15.40	387,828	5,955,444	15.356	7.942	7.931	7.952	7.890	7.962	750,087	7.9397	0.79%
2016-08-29	0	15.24	15.26	15.28	15.22	15.38	605,000	9,244,000	15.279	7.880	7.890	7.900	7.869	7.952	1,170,113	7.9001	-1.04%
2016-08-26	0	15.40	15.38	15.40	15.36	15.48	452,500	6,971,000	15.406	7.962	7.952	7.962	7.942	8.004	875,167	7.9653	0.52%
2016-08-25	0	15.32	15.28	15.32	15.10	15.36	470,000	7,168,200	15.251	7.921	7.900	7.921	7.807	7.942	909,013	7.8857	0.13%
2016-08-24	0	15.30	15.26	15.28	15.18	15.36	555,000	8,475,850	15.272	7.911	7.890	7.900	7.849	7.942	1,073,409	7.8962	-0.26%
2016-08-23	0	15.34	15.34	15.36	15.20	15.38	702,500	10,756,250	15.311	7.931	7.931	7.942	7.859	7.952	1,358,685	7.9167	1.46%
2016-08-22	0	15.12	15.12	15.14	15.08	15.30	978,160	14,795,242	15.126	7.818	7.818	7.828	7.797	7.911	1,891,831	7.8206	-0.79%
2016-08-19	0	15.24	15.20	15.24	15.16	15.86	2,116,866	32,388,514	15.300	7.880	7.859	7.880	7.838	8.200	4,094,169	7.9109	-4.27%
2016-08-18	0	15.92	15.82	15.94	15.76	16.26	1,975,105	31,454,445	15.925	8.231	8.180	8.242	8.149	8.407	3,819,993	8.2342	-2.09%
2016-08-17	0	16.26	16.20	16.26	16.16	16.38	4,905,000	79,872,675	16.284	8.407	8.376	8.407	8.355	8.469	9,486,619	8.4195	-0.37%
2016-08-16	0	16.32	16.28	16.34	16.20	16.36	1,588,402	25,892,738	16.301	8.438	8.417	8.449	8.376	8.459	3,072,082	8.4284	-0.12%
2016-08-15	0	16.34	16.32	16.36	16.28	16.38	622,500	10,171,200	16.339	8.449	8.438	8.459	8.417	8.469	1,203,959	8.4481	0.37%
2016-08-12	0	16.28	16.28	16.30	16.20	16.30	505,000	8,205,350	16.248	8.417	8.417	8.428	8.376	8.428	976,706	8.4010	0.62%
2016-08-11	0	16.18	16.18	16.20	16.14	16.20	210,034	3,399,645	16.186	8.366	8.366	8.376	8.345	8.376	406,221	8.3690	-0.49%
2016-08-10	0	16.26	16.20	16.26	16.20	16.30	417,500	6,778,600	16.236	8.407	8.376	8.407	8.376	8.428	807,475	8.3948	0.12%
2016-08-09	0	16.24	16.20	16.24	16.12	16.26	200,000	3,245,450	16.227	8.397	8.376	8.397	8.335	8.407	386,814	8.3902	0.37%
2016-08-08	0	16.18	16.12	16.18	16.04	16.20	644,087	10,403,491	16.152	8.366	8.335	8.366	8.293	8.376	1,245,710	8.3515	1.00%
2016-08-05	0	16.02	16.00	16.02	15.94	16.04	494,353	7,915,300	16.011	8.283	8.273	8.283	8.242	8.293	956,114	8.2786	0.50%
2016-08-04	0	15.94	15.92	15.94	15.90	16.00	240,328	3,835,691	15.960	8.242	8.231	8.242	8.221	8.273	464,811	8.2521	0.13%
2016-08-03	0	15.92	15.88	15.92	15.74	16.02	624,583	9,923,947	15.889	8.231	8.211	8.231	8.138	8.283	1,207,988	8.2153	-1.24%
2016-08-01	0	16.12	16.10	16.14	15.80	16.26	1,073,803	17,240,189	16.055	8.335	8.324	8.345	8.169	8.407	2,076,811	8.3013	-0.12%
2016-07-29	0	16.14	16.10	16.18	16.10	16.30	582,500	9,411,550	16.157	8.345	8.324	8.366	8.324	8.428	1,126,596	8.3540	-0.74%
2016-07-28	0	16.26	16.24	16.26	16.18	16.34	790,000	12,834,925	16.247	8.407	8.397	8.407	8.366	8.449	1,527,916	8.4003	0.00%
2016-07-27	0	16.26	16.24	16.28	16.16	16.50	567,500	9,219,200	16.245	8.407	8.397	8.417	8.355	8.531	1,097,585	8.3995	-0.12%
2016-07-26	0	16.28	16.18	16.32	16.14	16.40	1,129,551	18,378,256	16.270	8.417	8.366	8.438	8.345	8.480	2,184,632	8.4125	0.49%
2016-07-25	0	16.20	16.20	16.24	16.18	16.48	50,000	811,500	16.230	8.376	8.376	8.397	8.366	8.521	96,704	8.3916	-0.86%
2016-07-22	0	16.34	16.30	16.34	16.08	16.44	367,500	5,993,950	16.310	8.449	8.428	8.449	8.314	8.500	710,771	8.4330	-0.85%
2016-07-21	0	16.48	16.46	16.48	16.30	16.64	406,047	6,675,523	16.440	8.521	8.511	8.521	8.428	8.604	785,324	8.5003	0.98%
2016-07-20	0	16.32	16.24	16.30	16.02	16.40	442,500	7,193,300	16.256	8.438	8.397	8.428	8.283	8.480	855,826	8.4051	1.37%
2016-07-19	0	16.10	16.04	16.12	16.00	16.30	810,500	13,027,290	16.073	8.324	8.293	8.335	8.273	8.428	1,567,565	8.3105	-0.25%
2016-07-18	0	16.14	16.14	16.16	15.90	16.20	424,884	6,833,457	16.083	8.345	8.345	8.355	8.221	8.376	821,756	8.3157	0.75%
2016-07-15	0	16.02	15.92	16.04	15.92	16.10	559,954	8,965,466	16.011	8.283	8.231	8.293	8.231	8.324	1,082,991	8.2784	0.63%
2016-07-14	0	15.92	15.88	15.92	15.70	15.92	375,000	5,915,350	15.774	8.231	8.211	8.231	8.118	8.231	725,277	8.1560	0.63%
2016-07-13	0	15.82	15.76	15.82	15.70	15.88	360,000	5,690,800	15.808	8.180	8.149	8.180	8.118	8.211	696,266	8.1733	0.13%
2016-07-12	0	15.80	15.80	15.84	15.60	15.84	325,000	5,121,700	15.759	8.169	8.169	8.190	8.066	8.190	628,573	8.1481	0.64%
2016-07-11	0	15.70	15.64	15.70	15.58	15.80	212,094	3,331,756	15.709	8.118	8.087	8.118	8.056	8.169	410,205	8.1222	1.68%
2016-07-08	0	15.44	15.40	15.50	15.32	15.50	152,353	2,348,132	15.412	7.983	7.962	8.014	7.921	8.014	294,662	7.9689	-0.77%
2016-07-07	0	15.56	15.50	15.56	15.40	15.66	559,304	8,697,978	15.551	8.045	8.014	8.045	7.962	8.097	1,081,734	8.0408	0.65%
2016-07-06	0	15.46	15.36	15.46	15.26	15.52	430,258	6,611,787	15.367	7.994	7.942	7.994	7.890	8.025	832,150	7.9454	-0.26%
2016-07-05	0	15.50	15.42	15.52	15.44	15.66	213,784	3,321,957	15.539	8.014	7.973	8.025	7.983	8.097	413,473	8.0343	-1.52%
2016-07-04	0	15.74	15.66	15.74	15.42	15.78	681,666	10,684,449	15.674	8.138	8.097	8.138	7.973	8.159	1,318,390	8.1042	2.74%
2016-06-30	0	15.32	15.26	15.32	15.10	15.34	879,676	13,442,865	15.282	7.921	7.890	7.921	7.807	7.931	1,701,356	7.9013	1.73%
2016-06-29	0	15.06	15.06	15.08	14.94	15.10	544,237	8,171,631	15.015	7.787	7.787	7.797	7.725	7.807	1,052,593	7.7633	0.80%
2016-06-28	0	14.94	14.96	15.02	14.84	15.06	590,000	8,839,950	14.983	7.725	7.735	7.766	7.673	7.787	1,141,102	7.7469	-0.80%
2016-06-27	0	15.06	15.02	15.08	14.82	15.08	840,270	12,548,679	14.934	7.787	7.766	7.797	7.663	7.797	1,625,142	7.7216	0.40%
2016-06-24	0	15.00	14.86	15.12	14.64	15.32	648,890	9,667,104	14.898	7.756	7.683	7.818	7.570	7.921	1,254,999	7.7029	-1.96%
2016-06-23	0	15.30	15.24	15.30	15.22	15.30	72,331	1,105,057	15.278	7.911	7.880	7.911	7.869	7.911	139,893	7.8993	0.26%
2016-06-22	0	15.26	15.24	15.26	15.02	15.28	920,000	13,932,400	15.144	7.890	7.880	7.890	7.766	7.900	1,779,345	7.8301	1.19%
2016-06-21	0	15.08	15.02	15.08	15.00	15.12	700,000	10,546,800	15.067	7.797	7.766	7.797	7.756	7.818	1,353,850	7.7902	0.27%
2016-06-20	0	15.04	15.02	15.04	14.88	15.04	521,250	7,794,045	14.953	7.776	7.766	7.776	7.694	7.776	1,008,135	7.7312	1.76%
2016-06-17	0	14.78	14.78	14.98	14.70	15.00	1,361,000	20,156,150	14.810	7.642	7.642	7.745	7.601	7.756	2,632,271	7.6573	-1.20%
2016-06-16	0	14.96	14.84	14.98	14.80	15.04	550,000	8,192,925	14.896	7.735	7.673	7.745	7.652	7.776	1,063,739	7.7020	-1.06%
2016-06-15	0	15.12	15.06	15.12	14.90	15.12	388,500	5,856,520	15.075	7.818	7.787	7.818	7.704	7.818	751,387	7.7943	0.67%
2016-06-14	0	15.02	15.02	15.04	14.96	15.10	533,662	8,033,472	15.053	7.766	7.766	7.776	7.735	7.807	1,032,140	7.7833	-0.27%
2016-06-13	0	15.06	15.06	15.08	14.98	15.46	574,677	8,664,655	15.077	7.787	7.787	7.797	7.745	7.994	1,111,466	7.7957	-2.46%
2016-06-10	0	15.44	15.42	15.46	15.44	15.56	401,485	6,227,198	15.510	7.983	7.973	7.994	7.983	8.045	776,501	8.0196	-1.15%
2016-06-08	0	15.62	15.58	15.62	15.50	15.64	562,500	8,771,750	15.594	8.076	8.056	8.076	8.014	8.087	1,087,915	8.0629	0.39%
2016-06-07	0	15.56	15.52	15.56	15.50	15.60	380,500	5,911,590	15.536	8.045	8.025	8.045	8.014	8.066	735,914	8.0330	0.39%
2016-06-06	0	15.50	15.40	15.50	15.24	15.50	1,492,500	22,765,540	15.253	8.014	7.962	8.014	7.880	8.014	2,886,601	7.8866	1.57%
2016-06-03	0	15.26	15.22	15.26	15.12	15.26	786,984	11,963,666	15.202	7.890	7.869	7.890	7.818	7.890	1,522,083	7.8601	0.93%
2016-06-02	0	15.12	15.08	15.14	15.08	15.16	132,500	2,004,800	15.131	7.818	7.797	7.828	7.797	7.838	256,264	7.8232	0.13%
2016-06-01	0	15.10	15.08	15.12	15.00	15.16	160,000	2,415,550	15.097	7.807	7.797	7.818	7.756	7.838	309,451	7.8059	0.40%
2016-05-31	0	15.04	15.02	15.06	14.90	15.16	235,000	3,530,600	15.024	7.776	7.766	7.787	7.704	7.838	454,507	7.7680	0.80%
2016-05-30	0	14.92	14.90	14.92	14.86	14.98	82,500	1,232,500	14.939	7.714	7.704	7.714	7.683	7.745	159,561	7.7243	0.00%
2016-05-27	0	14.92	14.88	14.94	14.74	14.92	167,038	2,481,467	14.856	7.714	7.694	7.725	7.621	7.714	323,063	7.6811	1.22%
2016-05-26	0	14.74	14.70	14.76	14.60	14.74	174,500	2,564,570	14.697	7.621	7.601	7.632	7.549	7.621	337,495	7.5988	0.96%
2016-05-25	0	14.60	14.64	14.66	14.44	14.72	1,394,241	20,422,198	14.648	7.549	7.570	7.580	7.466	7.611	2,696,561	7.5734	1.67%
2016-05-24	0	14.36	14.34	14.42	14.34	14.50	385,000	5,550,750	14.418	7.425	7.414	7.456	7.414	7.497	744,617	7.4545	-0.42%
2016-05-23	0	14.42	14.36	14.46	14.28	14.50	800,000	11,534,000	14.418	7.456	7.425	7.476	7.383	7.497	1,547,257	7.4545	-0.41%
2016-05-20	0	14.48	14.44	14.48	14.40	14.60	687,500	9,963,675	14.493	7.487	7.466	7.487	7.445	7.549	1,329,674	7.4933	0.28%
2016-05-19	0	14.44	14.42	14.50	14.42	14.62	960,000	13,911,350	14.491	7.466	7.456	7.497	7.456	7.559	1,856,708	7.4925	-0.14%
2016-05-18	0	14.46	14.50	14.58	14.30	14.54	340,000	4,909,950	14.441	7.476	7.497	7.539	7.394	7.518	657,584	7.4666	0.70%
2016-05-17	0	14.36	14.34	14.42	14.24	14.42	1,321,872	18,926,482	14.318	7.425	7.414	7.456	7.363	7.456	2,556,594	7.4030	0.84%
2016-05-16	0	14.24	14.22	14.28	14.16	14.36	1,787,500	25,440,900	14.233	7.363	7.352	7.383	7.321	7.425	3,457,152	7.3589	-0.70%
2016-05-13	0	14.34	14.30	14.36	14.08	14.38	597,500	8,509,400	14.242	7.414	7.394	7.425	7.280	7.435	1,155,607	7.3636	-0.14%
2016-05-12	0	14.36	14.32	14.36	14.28	14.68	685,000	9,843,300	14.370	7.425	7.404	7.425	7.383	7.590	1,324,839	7.4298	-1.78%
2016-05-11	0	14.62	14.64	14.66	14.58	14.74	744,532	10,908,614	14.652	7.559	7.570	7.580	7.539	7.621	1,439,978	7.5755	-0.41%
2016-05-10	0	14.68	14.62	14.68	14.60	14.80	625,000	9,175,250	14.680	7.590	7.559	7.590	7.549	7.652	1,208,794	7.5904	-0.41%
2016-05-09	0	14.74	14.70	14.74	14.62	14.90	245,142	3,612,995	14.738	7.621	7.601	7.621	7.559	7.704	474,122	7.6204	0.27%
2016-05-06	0	14.70	14.66	14.70	14.58	14.84	431,837	6,391,563	14.801	7.601	7.580	7.601	7.539	7.673	835,203	7.6527	-1.47%
2016-05-05	0	14.92	14.86	14.98	14.84	14.98	400,596	5,977,513	14.922	7.714	7.683	7.745	7.673	7.745	774,781	7.7151	0.00%
2016-05-04	0	14.92	14.90	14.92	14.80	14.98	282,500	4,203,700	14.880	7.714	7.704	7.714	7.652	7.745	546,375	7.6938	-0.67%
2016-05-03	0	15.02	15.02	15.04	15.00	15.10	334,500	5,025,280	15.023	7.766	7.766	7.776	7.756	7.807	646,947	7.7677	-0.79%
2016-04-29	0	15.14	15.04	15.14	14.96	15.18	587,500	8,872,100	15.101	7.828	7.776	7.828	7.735	7.849	1,136,267	7.8081	-0.79%
2016-04-28	0	15.26	15.18	15.26	15.20	15.46	883,500	13,563,550	15.352	7.890	7.849	7.890	7.859	7.994	1,708,752	7.9377	0.93%
2016-04-27	0	15.12	15.12	15.16	15.06	15.18	577,500	8,748,600	15.149	7.818	7.818	7.838	7.787	7.849	1,116,926	7.8327	-0.13%
2016-04-26	0	15.14	15.14	15.18	15.00	15.16	420,000	6,331,400	15.075	7.828	7.828	7.849	7.756	7.838	812,310	7.7943	-0.39%
2016-04-25	0	15.20	15.14	15.20	15.08	15.22	590,000	8,955,550	15.179	7.859	7.828	7.859	7.797	7.869	1,141,102	7.8482	-0.26%
2016-04-22	0	15.24	15.18	15.24	15.12	15.30	625,000	9,506,350	15.210	7.880	7.849	7.880	7.818	7.911	1,208,794	7.8643	-0.65%
2016-04-21	0	15.34	15.30	15.34	15.24	15.42	416,097	6,382,049	15.338	7.931	7.911	7.931	7.880	7.973	804,761	7.9304	1.05%
2016-04-20	0	15.18	15.14	15.24	15.12	15.24	1,269,103	19,258,123	15.175	7.849	7.828	7.880	7.818	7.880	2,454,535	7.8459	0.13%
2016-04-19	0	15.16	15.12	15.16	15.08	15.28	252,912	3,829,180	15.140	7.838	7.818	7.838	7.797	7.900	489,150	7.8282	-0.26%
2016-04-18	0	15.20	15.12	15.20	15.10	15.20	415,000	6,286,700	15.149	7.859	7.818	7.859	7.807	7.859	802,639	7.8325	-0.91%
2016-04-15	0	15.34	15.26	15.36	15.08	15.34	589,294	8,994,068	15.262	7.931	7.890	7.942	7.797	7.931	1,139,736	7.8914	0.92%
2016-04-14	0	15.20	15.10	15.22	14.92	15.26	1,237,266	18,698,999	15.113	7.859	7.807	7.869	7.714	7.890	2,392,960	7.8142	1.06%
2016-04-13	0	15.04	14.98	15.04	14.82	15.06	840,190	12,540,100	14.925	7.776	7.745	7.776	7.663	7.787	1,624,987	7.7170	1.05%
2016-04-12	0	15.44	15.36	15.44	15.24	15.44	515,000	7,900,800	15.341	7.696	7.656	7.696	7.596	7.696	1,033,254	7.6465	1.18%
2016-04-11	0	15.26	15.18	15.26	14.98	15.28	265,000	4,022,750	15.180	7.606	7.566	7.606	7.466	7.616	531,675	7.5662	1.06%
2016-04-08	0	15.10	15.06	15.12	15.00	15.12	7,424,540	109,571,983	14.758	7.526	7.506	7.536	7.476	7.536	14,895,998	7.3558	-0.53%
2016-04-07	0	15.18	15.08	15.18	15.02	15.20	1,313,500	19,831,700	15.098	7.566	7.516	7.566	7.486	7.576	2,635,300	7.5254	0.93%
2016-04-06	0	15.04	15.02	15.06	14.92	15.04	2,087,565	31,310,575	14.999	7.496	7.486	7.506	7.437	7.496	4,188,322	7.4757	0.27%
2016-04-05	0	15.00	14.96	15.00	14.84	15.10	1,183,125	17,760,112	15.011	7.476	7.456	7.476	7.397	7.526	2,373,727	7.4820	-0.66%
2016-04-01	0	15.10	15.08	15.10	15.00	15.20	1,577,500	23,814,025	15.096	7.526	7.516	7.526	7.476	7.576	3,164,969	7.5243	-0.13%
2016-03-31	0	15.12	15.08	15.12	14.88	15.20	2,886,465	43,582,541	15.099	7.536	7.516	7.536	7.417	7.576	5,791,171	7.5257	1.48%
2016-03-30	0	14.90	14.90	14.96	14.70	14.98	940,000	14,011,600	14.906	7.427	7.427	7.456	7.327	7.466	1,885,940	7.4295	1.22%
2016-03-29	0	14.72	14.70	14.76	14.66	14.78	471,350	6,930,822	14.704	7.337	7.327	7.357	7.307	7.367	945,679	7.3289	-0.54%
2016-03-24	0	14.80	14.78	14.80	14.78	14.92	817,500	12,136,450	14.846	7.377	7.367	7.377	7.367	7.437	1,640,166	7.3995	-0.54%
2016-03-23	0	14.88	14.80	14.90	14.78	14.90	1,712,500	25,396,860	14.830	7.417	7.377	7.427	7.367	7.427	3,435,822	7.3918	0.27%
2016-03-22	0	14.84	14.78	14.94	14.74	15.00	1,326,000	19,686,380	14.846	7.397	7.367	7.446	7.347	7.476	2,660,379	7.3998	0.27%
2016-03-21	0	14.80	14.76	14.80	14.78	15.00	1,182,217	17,599,755	14.887	7.377	7.357	7.377	7.367	7.476	2,371,905	7.4201	-0.80%
2016-03-18	0	14.92	14.80	14.96	14.74	15.02	1,565,000	23,283,750	14.878	7.437	7.377	7.456	7.347	7.486	3,139,890	7.4155	0.13%
2016-03-17	0	14.90	14.82	14.90	14.78	14.92	1,041,500	15,458,160	14.842	7.427	7.387	7.427	7.367	7.437	2,089,582	7.3977	1.50%
2016-03-16	0	14.68	14.66	14.70	14.64	14.76	328,250	4,826,850	14.705	7.317	7.307	7.327	7.297	7.357	658,574	7.3292	-0.14%
2016-03-15	0	14.70	14.70	14.78	14.58	14.80	791,741	11,603,159	14.655	7.327	7.327	7.367	7.267	7.377	1,588,485	7.3045	-1.21%
2016-03-14	0	14.88	14.80	14.92	14.60	14.90	430,583	6,366,540	14.786	7.417	7.377	7.437	7.277	7.427	863,887	7.3696	1.22%
2016-03-11	0	14.70	14.60	14.78	14.50	14.78	547,500	8,033,450	14.673	7.327	7.277	7.367	7.227	7.367	1,098,460	7.3134	0.27%
2016-03-10	0	14.66	14.62	14.70	14.64	14.80	611,398	9,007,519	14.733	7.307	7.287	7.327	7.297	7.377	1,226,660	7.3431	-0.68%
2016-03-09	0	14.76	14.66	14.76	14.32	14.92	246,869	3,620,837	14.667	7.357	7.307	7.357	7.137	7.437	495,298	7.3104	2.07%
2016-03-08	0	14.46	14.46	14.50	14.40	14.54	352,500	5,108,950	14.493	7.207	7.207	7.227	7.177	7.247	707,228	7.2239	-1.23%
2016-03-07	0	14.64	14.60	14.70	14.60	14.82	221,192	3,253,870	14.711	7.297	7.277	7.327	7.277	7.387	443,782	7.3321	0.00%
2016-03-04	0	14.64	14.58	14.66	14.50	14.72	233,499	3,405,510	14.585	7.297	7.267	7.307	7.227	7.337	468,474	7.2694	0.83%
2016-03-03	0	14.52	14.48	14.54	14.42	14.72	462,816	6,717,860	14.515	7.237	7.217	7.247	7.187	7.337	928,557	7.2347	0.69%
2016-03-02	0	14.42	14.40	14.42	14.26	14.50	1,662,257	23,907,455	14.383	7.187	7.177	7.187	7.108	7.227	3,335,018	7.1686	1.69%
2016-03-01	0	14.18	14.16	14.26	14.10	14.30	241,565	3,426,235	14.183	7.068	7.058	7.108	7.028	7.127	484,657	7.0694	0.85%
2016-02-29	0	14.06	14.02	14.12	14.02	14.14	317,500	4,472,590	14.087	7.008	6.988	7.038	6.988	7.048	637,006	7.0213	-0.85%
2016-02-26	0	14.18	14.12	14.18	13.92	14.22	325,000	4,574,047	14.074	7.068	7.038	7.068	6.938	7.088	652,054	7.0148	0.85%
2016-02-25	0	14.06	13.92	14.10	13.90	14.28	280,000	3,923,985	14.014	7.008	6.938	7.028	6.928	7.118	561,769	6.9850	-0.99%
2016-02-24	0	14.20	14.14	14.34	14.14	14.38	205,000	2,906,800	14.180	7.078	7.048	7.147	7.048	7.167	411,295	7.0674	-0.42%
2016-02-23	0	14.26	14.24	14.28	14.06	14.42	273,250	3,896,402	14.259	7.108	7.098	7.118	7.008	7.187	548,227	7.1073	-0.28%
2016-02-22	0	14.30	14.26	14.30	14.00	14.34	270,000	3,834,250	14.201	7.127	7.108	7.127	6.978	7.147	541,706	7.0781	2.14%
2016-02-19	0	14.00	13.90	14.00	13.70	14.00	215,000	2,990,400	13.909	6.978	6.928	6.978	6.828	6.978	431,359	6.9325	2.04%
2016-02-18	0	13.72	13.66	13.74	13.56	13.86	1,468,500	19,998,265	13.618	6.838	6.808	6.848	6.759	6.908	2,946,280	6.7876	1.33%
2016-02-17	0	13.54	13.50	13.56	13.52	13.96	367,500	4,992,050	13.584	6.749	6.729	6.759	6.739	6.958	737,322	6.7705	-1.88%
2016-02-16	0	13.80	13.78	13.82	13.52	13.94	355,000	4,902,400	13.810	6.878	6.868	6.888	6.739	6.948	712,243	6.8830	0.88%
2016-02-15	0	13.68	13.64	13.68	13.44	13.70	315,000	4,287,050	13.610	6.818	6.799	6.818	6.699	6.828	631,991	6.7834	2.09%
2016-02-12	0	13.40	13.36	13.40	13.34	13.60	322,500	4,328,100	13.420	6.679	6.659	6.679	6.649	6.779	647,038	6.6891	-0.74%
2016-02-11	0	13.50	13.48	13.50	13.32	13.78	445,000	6,002,800	13.489	6.729	6.719	6.729	6.639	6.868	892,812	6.7235	-3.57%
2016-02-05	0	14.00	13.90	14.00	13.84	14.04	808,001	11,201,481	13.863	6.978	6.928	6.978	6.898	6.998	1,621,108	6.9098	1.01%
2016-02-04	0	13.86	13.78	13.88	13.18	13.94	656,652	9,066,446	13.807	6.908	6.868	6.918	6.569	6.948	1,317,454	6.8818	3.90%
2016-02-03	0	13.34	13.26	13.36	13.22	13.60	597,263	7,948,737	13.309	6.649	6.609	6.659	6.589	6.779	1,198,300	6.6333	-2.06%
2016-02-02	0	13.62	13.60	13.62	13.60	13.66	406,500	5,533,810	13.613	6.789	6.779	6.789	6.779	6.808	815,569	6.7852	0.00%
2016-02-01	0	13.62	13.58	13.64	13.58	13.78	685,000	9,321,500	13.608	6.789	6.769	6.799	6.769	6.868	1,374,329	6.7826	-1.16%
2016-01-29	0	13.78	13.74	13.78	13.48	13.78	1,072,500	14,649,950	13.660	6.868	6.848	6.868	6.719	6.868	2,151,777	6.8083	0.73%
2016-01-28	0	13.68	13.56	13.70	13.52	13.74	383,000	5,209,880	13.603	6.818	6.759	6.828	6.739	6.848	768,420	6.7800	-1.01%
2016-01-27	0	13.82	13.72	13.86	13.44	13.84	807,275	10,980,634	13.602	6.888	6.838	6.908	6.699	6.898	1,619,651	6.7796	1.32%
2016-01-26	0	13.64	13.56	13.64	13.46	13.78	270,000	3,690,950	13.670	6.799	6.759	6.799	6.709	6.868	541,706	6.8136	-0.15%
2016-01-25	0	13.66	13.62	13.76	13.44	13.72	140,000	1,908,000	13.629	6.808	6.789	6.858	6.699	6.838	280,885	6.7928	1.94%
2016-01-22	0	13.40	13.32	13.44	13.20	13.54	455,000	6,064,550	13.329	6.679	6.639	6.699	6.579	6.749	912,875	6.6433	1.52%
2016-01-21	0	13.20	13.20	13.30	13.14	13.82	2,703,000	36,811,480	13.619	6.579	6.579	6.629	6.549	6.888	5,423,081	6.7879	-4.21%
2016-01-20	0	13.78	13.72	13.78	13.62	13.86	285,000	3,900,200	13.685	6.868	6.838	6.868	6.789	6.908	571,801	6.8209	-0.58%
2016-01-19	0	13.86	13.84	13.86	13.70	14.02	511,000	7,088,610	13.872	6.908	6.898	6.908	6.828	6.988	1,025,229	6.9142	-1.42%
2016-01-18	0	14.06	14.02	14.06	14.04	14.16	2,094,325	29,792,733	14.225	7.008	6.988	7.008	6.998	7.058	4,201,885	7.0903	-1.54%
2016-01-15	0	14.28	14.20	14.28	14.10	14.30	246,615	3,513,859	14.248	7.118	7.078	7.118	7.028	7.127	494,788	7.1017	0.71%
2016-01-14	0	14.18	14.10	14.18	14.06	14.50	913,500	12,975,880	14.205	7.068	7.028	7.068	7.008	7.227	1,832,773	7.0799	-2.61%
2016-01-13	0	14.56	14.52	14.66	14.54	14.76	532,128	7,818,184	14.692	7.257	7.237	7.307	7.247	7.357	1,067,619	7.3230	0.14%
2016-01-12	0	14.54	14.50	14.54	14.50	14.76	425,000	6,200,950	14.590	7.247	7.227	7.247	7.227	7.357	852,686	7.2723	-1.49%
2016-01-11	0	14.76	14.72	14.82	14.70	15.00	340,400	5,037,786	14.800	7.357	7.337	7.387	7.327	7.476	682,951	7.3765	-1.86%
2016-01-08	0	15.04	15.02	15.04	14.98	15.06	212,954	3,199,637	15.025	7.496	7.486	7.496	7.466	7.506	427,254	7.4888	0.00%
2016-01-07	0	15.04	15.04	15.06	15.00	15.32	1,265,000	19,357,539	15.302	7.496	7.496	7.506	7.476	7.636	2,537,994	7.6271	-2.46%
2016-01-06	0	15.42	15.38	15.42	15.34	15.44	87,563	1,349,317	15.410	7.686	7.666	7.686	7.646	7.696	175,679	7.6806	-0.13%
2016-01-05	0	15.44	15.44	15.46	15.38	15.54	248,500	3,843,480	15.467	7.696	7.696	7.706	7.666	7.746	498,570	7.7090	-1.40%
2016-01-04	0	15.66	15.58	15.66	15.52	15.90	45,000	705,650	15.681	7.805	7.765	7.805	7.736	7.925	90,284	7.8159	-1.14%
2015-12-31	0	15.84	15.80	15.86	15.80	15.88	119,000	1,886,040	15.849	7.895	7.875	7.905	7.875	7.915	238,752	7.8996	0.00%
2015-12-30	0	15.84	15.80	15.86	15.80	15.90	290,000	4,600,700	15.864	7.895	7.875	7.905	7.875	7.925	581,833	7.9073	0.25%
2015-12-29	0	15.80	15.78	15.80	15.72	15.86	972,500	15,364,500	15.799	7.875	7.865	7.875	7.835	7.905	1,951,146	7.8746	0.00%
2015-12-28	0	15.80	15.72	15.80	15.78	15.80	47,500	750,300	15.796	7.875	7.835	7.875	7.865	7.875	95,300	7.8730	-0.50%
2015-12-24	0	15.88	15.88	15.92	15.80	15.90	292,500	4,643,900	15.877	7.915	7.915	7.935	7.875	7.925	586,848	7.9133	0.38%
2015-12-23	0	15.82	15.78	15.84	15.70	15.86	107,439	1,698,049	15.805	7.885	7.865	7.895	7.825	7.905	215,557	7.8775	2.06%
2015-12-22	0	15.50	15.42	15.54	15.42	15.64	487,500	7,553,650	15.495	7.726	7.686	7.746	7.686	7.795	978,081	7.7229	-0.39%
2015-12-21	0	15.56	15.48	15.56	15.40	15.58	107,500	1,666,750	15.505	7.755	7.716	7.755	7.676	7.765	215,679	7.7279	0.13%
2015-12-18	0	15.54	15.54	15.60	15.50	15.62	117,500	1,826,800	15.547	7.746	7.746	7.775	7.726	7.785	235,743	7.7491	-0.51%
2015-12-17	0	15.62	15.52	15.62	15.44	15.62	295,000	4,586,800	15.548	7.785	7.736	7.785	7.696	7.785	591,864	7.7498	0.51%
2015-12-16	0	15.54	15.52	15.58	15.50	15.58	72,500	1,128,450	15.565	7.746	7.736	7.765	7.726	7.765	145,458	7.7579	0.91%
2015-12-15	0	15.40	15.38	15.40	15.38	15.66	398,000	6,137,050	15.420	7.676	7.666	7.676	7.666	7.805	798,515	7.6856	-1.53%
2015-12-14	0	15.64	15.60	15.78	15.52	15.68	175,000	2,724,550	15.569	7.795	7.775	7.865	7.736	7.815	351,106	7.7599	-0.26%
2015-12-11	0	15.68	15.60	15.70	15.58	15.92	100,500	1,577,240	15.694	7.815	7.775	7.825	7.765	7.935	201,635	7.8222	-0.51%
2015-12-10	0	15.76	15.72	15.76	15.70	15.98	313,000	4,947,870	15.808	7.855	7.835	7.855	7.825	7.965	627,978	7.8791	-0.63%
2015-12-09	0	15.86	15.84	15.86	15.80	15.90	165,000	2,616,450	15.857	7.905	7.895	7.905	7.875	7.925	331,043	7.9037	-0.25%
2015-12-08	0	15.90	15.88	15.90	15.80	16.06	233,715	3,716,325	15.901	7.925	7.915	7.925	7.875	8.005	468,907	7.9255	-1.49%
2015-12-07	0	16.14	16.10	16.20	16.10	16.28	952,117	15,392,596	16.167	8.045	8.025	8.074	8.025	8.114	1,910,251	8.0579	0.00%
2015-12-04	0	16.14	16.10	16.18	15.92	16.20	3,560,000	57,481,910	16.147	8.045	8.025	8.065	7.935	8.074	7,142,497	8.0479	0.50%
2015-12-03	0	16.06	16.04	16.14	16.06	16.28	6,822,939	110,653,158	16.218	8.005	7.995	8.045	8.005	8.114	13,688,994	8.0834	-1.95%
2015-12-02	0	16.38	16.34	16.38	16.28	16.38	212,500	3,468,310	16.321	8.164	8.144	8.164	8.114	8.164	426,343	8.1350	1.74%
2015-12-01	0	16.10	16.04	16.10	15.86	16.16	6,206,514	98,679,273	15.899	8.025	7.995	8.025	7.905	8.055	12,452,249	7.9246	1.64%
2015-11-30	0	15.84	15.84	15.98	15.80	16.08	2,190,000	35,019,054	15.990	7.895	7.895	7.965	7.875	8.015	4,393,839	7.9700	-1.12%
2015-11-27	0	16.02	15.98	16.02	15.94	16.20	1,844,000	29,552,787	16.026	7.985	7.965	7.985	7.945	8.074	3,699,653	7.9880	-0.25%
2015-11-26	0	16.06	16.10	16.16	16.06	16.34	176,087	2,856,759	16.224	8.005	8.025	8.055	8.005	8.144	353,287	8.0862	-1.47%
2015-11-25	0	16.30	16.28	16.32	16.30	16.36	267,500	4,365,400	16.319	8.124	8.114	8.134	8.124	8.154	536,690	8.1339	-0.49%
2015-11-24	0	16.38	16.36	16.40	16.30	16.40	317,500	5,182,809	16.324	8.164	8.154	8.174	8.124	8.174	637,006	8.1362	-0.12%
2015-11-23	0	16.40	16.34	16.40	16.28	16.40	42,500	693,350	16.314	8.174	8.144	8.174	8.114	8.174	85,269	8.1314	0.12%
2015-11-20	0	16.38	16.30	16.38	16.26	16.38	120,000	1,957,250	16.310	8.164	8.124	8.164	8.104	8.164	240,758	8.1295	0.61%
2015-11-19	0	16.28	16.26	16.30	16.24	16.34	287,500	4,684,950	16.295	8.114	8.104	8.124	8.094	8.144	576,817	8.1221	0.87%
2015-11-18	0	16.14	16.06	16.14	16.04	16.20	937,500	15,123,112	16.131	8.045	8.005	8.045	7.995	8.074	1,880,924	8.0403	-0.49%
2015-11-17	0	16.22	16.14	16.22	15.90	16.30	182,500	2,947,200	16.149	8.084	8.045	8.084	7.925	8.124	366,153	8.0491	2.14%
2015-11-16	0	15.88	15.84	15.88	15.82	15.92	230,000	3,649,100	15.866	7.915	7.895	7.915	7.885	7.935	461,453	7.9078	-1.61%
2015-11-13	0	16.14	16.06	16.16	16.04	16.18	373,000	6,010,100	16.113	8.045	8.005	8.055	7.995	8.065	748,357	8.0311	-0.86%
2015-11-12	0	16.28	16.22	16.28	16.04	16.28	640,226	10,321,129	16.121	8.114	8.084	8.114	7.995	8.114	1,284,498	8.0351	1.50%
2015-11-11	0	16.04	16.02	16.04	15.98	16.20	173,080	2,778,494	16.053	7.995	7.985	7.995	7.965	8.074	347,254	8.0013	-0.62%
2015-11-10	0	16.14	16.14	16.16	16.00	16.28	470,000	7,575,950	16.119	8.045	8.045	8.055	7.975	8.114	942,970	8.0341	-1.22%
2015-11-09	0	16.34	16.30	16.44	16.20	16.34	405,000	6,606,215	16.312	8.144	8.124	8.194	8.074	8.144	812,559	8.1301	-0.12%
2015-11-06	0	16.36	16.36	16.44	16.32	16.62	86,420	1,418,270	16.411	8.154	8.154	8.194	8.134	8.284	173,386	8.1798	-1.45%
2015-11-05	0	16.60	16.56	16.66	16.56	16.66	132,500	2,198,650	16.594	8.274	8.254	8.304	8.254	8.304	265,837	8.2707	0.00%
2015-11-04	0	16.60	16.50	16.62	16.46	16.80	945,058	15,580,706	16.487	8.274	8.224	8.284	8.204	8.374	1,896,088	8.2173	0.97%
2015-11-03	0	16.44	16.40	16.46	16.38	16.68	439,427	7,230,639	16.455	8.194	8.174	8.204	8.164	8.314	881,631	8.2014	0.00%
2015-11-02	0	16.44	16.42	16.54	16.02	16.82	322,500	5,319,150	16.493	8.194	8.184	8.244	7.985	8.384	647,038	8.2208	-2.14%
2015-10-30	0	16.80	16.80	16.92	16.80	16.98	975,000	16,403,302	16.824	8.374	8.374	8.433	8.374	8.463	1,956,161	8.3855	0.00%
2015-10-29	0	16.80	16.72	16.80	16.70	16.98	1,117,500	18,787,815	16.812	8.374	8.334	8.374	8.324	8.463	2,242,062	8.3797	-0.24%
2015-10-28	0	16.84	16.82	16.94	16.78	16.96	670,000	11,306,250	16.875	8.393	8.384	8.443	8.364	8.453	1,344,234	8.4109	-1.06%
2015-10-27	0	17.02	16.90	17.02	16.80	17.02	582,500	9,893,450	16.984	8.483	8.423	8.483	8.374	8.483	1,168,681	8.4655	0.35%
2015-10-26	0	16.96	16.96	17.02	16.86	17.20	465,000	7,916,580	17.025	8.453	8.453	8.483	8.403	8.573	932,938	8.4856	-0.47%
2015-10-23	0	17.04	16.98	17.06	16.90	17.06	2,055,000	34,371,182	16.726	8.493	8.463	8.503	8.423	8.503	4,122,986	8.3365	1.55%
2015-10-22	0	16.78	16.70	16.86	16.40	16.82	453,218	7,562,090	16.685	8.364	8.324	8.403	8.174	8.384	909,300	8.3164	2.57%
2015-10-20	0	16.36	16.32	16.38	16.24	16.50	1,210,675	19,739,083	16.304	8.154	8.134	8.164	8.094	8.224	2,429,001	8.1264	-0.97%
2015-10-19	0	16.52	16.44	16.54	16.42	16.80	3,462,500	57,182,350	16.515	8.234	8.194	8.244	8.184	8.374	6,946,881	8.2314	-2.36%
2015-10-16	0	16.92	16.86	16.94	16.76	16.94	380,700	6,430,620	16.892	8.433	8.403	8.443	8.354	8.443	763,806	8.4192	1.08%
2015-10-15	0	16.74	16.68	16.76	16.48	16.76	360,700	5,981,672	16.584	8.344	8.314	8.354	8.214	8.354	723,679	8.2656	1.33%
2015-10-14	0	16.52	16.42	16.56	16.40	16.56	1,334,467	21,974,380	16.467	8.234	8.184	8.254	8.174	8.254	2,677,367	8.2075	0.61%
2015-10-13	0	16.42	16.40	16.50	16.38	16.64	307,500	5,080,700	16.523	8.184	8.174	8.224	8.164	8.294	616,943	8.2353	-1.20%
2015-10-12	0	16.62	16.50	16.60	16.44	16.66	465,000	7,687,350	16.532	8.284	8.224	8.274	8.194	8.304	932,938	8.2399	0.24%
2015-10-09	0	16.58	16.52	16.58	16.48	16.68	361,000	5,986,827	16.584	8.264	8.234	8.264	8.214	8.314	724,281	8.2659	0.61%
2015-10-08	0	16.48	16.42	16.48	16.38	16.50	342,533	5,637,736	16.459	8.214	8.184	8.214	8.164	8.224	687,231	8.2036	0.73%
2015-10-07	0	16.36	16.32	16.34	16.24	16.40	771,500	12,613,492	16.349	8.154	8.134	8.144	8.094	8.174	1,547,875	8.1489	0.12%
2015-10-06	0	16.34	16.24	16.38	16.12	16.54	690,559	11,288,259	16.347	8.144	8.094	8.164	8.035	8.244	1,385,482	8.1475	-0.24%
2015-10-05	0	16.38	16.32	16.38	16.34	16.50	255,000	4,190,150	16.432	8.164	8.134	8.164	8.144	8.224	511,611	8.1901	0.24%
2015-10-02	0	16.34	16.28	16.34	16.04	16.36	602,500	9,809,075	16.281	8.144	8.114	8.144	7.995	8.154	1,208,807	8.1147	2.51%
2015-09-30	0	15.94	15.84	15.96	15.68	16.02	595,000	9,453,350	15.888	7.945	7.895	7.955	7.815	7.985	1,193,760	7.9190	2.18%
2015-09-29	0	15.60	15.40	15.62	15.12	15.62	1,085,000	16,727,350	15.417	7.775	7.676	7.785	7.536	7.785	2,176,856	7.6842	-1.52%
2015-09-25	0	15.84	15.80	15.92	15.68	15.94	1,442,500	22,750,638	15.772	7.895	7.875	7.935	7.815	7.945	2,894,116	7.8610	1.15%
2015-09-24	0	15.66	15.62	15.66	15.60	16.12	402,692	6,337,686	15.738	7.805	7.785	7.805	7.775	8.035	807,929	7.8444	-2.49%
2015-09-23	0	16.06	16.00	16.06	15.82	16.34	1,762,500	28,277,850	16.044	8.005	7.975	8.005	7.885	8.144	3,536,138	7.9968	-2.07%
2015-09-22	0	16.40	16.30	16.42	16.08	16.44	1,185,000	19,262,550	16.255	8.174	8.124	8.184	8.015	8.194	2,377,488	8.1021	1.61%
2015-09-21	0	16.14	16.10	16.14	16.06	16.20	385,000	6,211,500	16.134	8.045	8.025	8.045	8.005	8.074	772,433	8.0415	0.12%
2015-09-18	0	16.12	16.04	16.12	15.80	16.18	1,599,104	25,768,247	16.114	8.035	7.995	8.035	7.875	8.065	3,208,313	8.0317	1.13%
2015-09-17	0	15.94	15.82	15.96	15.64	16.00	367,500	5,854,350	15.930	7.945	7.885	7.955	7.795	7.975	737,322	7.9400	0.13%
2015-09-16	0	15.92	15.82	15.92	15.54	16.26	517,500	8,143,150	15.736	7.935	7.885	7.935	7.746	8.104	1,038,270	7.8430	2.05%
2015-09-15	0	15.60	15.50	15.60	15.50	15.80	802,500	12,529,825	15.613	7.775	7.726	7.775	7.726	7.875	1,610,071	7.7822	-1.89%
2015-09-14	0	15.90	15.80	15.90	15.60	15.90	280,000	4,418,850	15.782	7.925	7.875	7.925	7.775	7.925	561,769	7.8659	0.13%
2015-09-11	0	15.88	15.68	15.88	15.60	16.00	317,500	5,004,900	15.763	7.915	7.815	7.915	7.775	7.975	637,006	7.8569	0.51%
2015-09-10	0	15.80	15.70	15.82	15.60	15.92	422,500	6,647,200	15.733	7.875	7.825	7.885	7.775	7.935	847,670	7.8417	-1.25%
2015-09-09	0	16.00	15.94	16.06	15.60	16.08	317,500	5,027,000	15.833	7.975	7.945	8.005	7.775	8.015	637,006	7.8916	3.25%
2015-09-08	0	15.72	15.60	15.76	15.08	15.74	889,119	13,604,669	15.301	7.724	7.665	7.743	7.409	7.733	1,809,643	7.5179	3.42%
2015-09-07	0	15.20	15.16	15.24	15.06	15.40	839,746	12,754,069	15.188	7.468	7.448	7.488	7.399	7.566	1,709,153	7.4622	0.00%
2015-09-04	0	15.20	15.18	15.20	15.18	15.50	2,070,564	31,645,783	15.284	7.468	7.458	7.468	7.458	7.616	4,214,263	7.5092	-1.30%
2015-09-02	0	15.40	15.34	15.42	15.32	15.46	450,000	6,930,850	15.402	7.566	7.537	7.576	7.527	7.596	915,895	7.5673	-0.90%
2015-09-01	0	15.54	15.52	15.56	15.52	15.72	547,500	8,550,000	15.616	7.635	7.625	7.645	7.625	7.724	1,114,338	7.6727	-1.02%
2015-08-31	0	15.70	15.64	15.70	15.50	15.76	522,500	8,187,400	15.670	7.714	7.684	7.714	7.616	7.743	1,063,455	7.6989	0.26%
2015-08-28	0	15.66	15.66	15.68	15.66	15.80	485,350	7,625,310	15.711	7.694	7.694	7.704	7.694	7.763	987,843	7.7191	0.00%
2015-08-27	0	15.66	15.60	15.66	15.38	15.66	520,000	8,064,300	15.508	7.694	7.665	7.694	7.557	7.694	1,058,367	7.6196	2.89%
2015-08-26	0	15.22	15.16	15.22	15.14	15.50	576,027	8,809,910	15.294	7.478	7.448	7.478	7.439	7.616	1,172,400	7.5144	-1.30%
2015-08-25	0	15.42	15.40	15.48	14.94	15.76	1,268,000	19,422,021	15.317	7.576	7.566	7.606	7.340	7.743	2,580,788	7.5256	-0.26%
2015-08-24	0	15.46	15.42	15.70	15.38	16.40	1,385,000	21,667,600	15.644	7.596	7.576	7.714	7.557	8.058	2,818,920	7.6865	-7.43%
2015-08-21	0	16.70	16.60	16.74	16.22	16.76	778,500	12,839,540	16.493	8.205	8.156	8.225	7.969	8.235	1,584,498	8.1032	-0.83%
2015-08-20	0	16.84	16.80	16.84	16.60	16.94	406,533	6,815,409	16.765	8.274	8.254	8.274	8.156	8.323	827,425	8.2369	-0.36%
2015-08-19	0	16.90	16.82	16.88	16.82	17.20	435,000	7,392,550	16.994	8.303	8.264	8.294	8.264	8.451	885,365	8.3497	-0.47%
2015-08-18	0	16.98	16.96	17.02	16.96	17.30	335,000	5,723,850	17.086	8.343	8.333	8.362	8.333	8.500	681,833	8.3948	-0.82%
2015-08-17	0	17.12	17.06	17.12	17.06	17.22	540,000	9,237,600	17.107	8.411	8.382	8.411	8.382	8.461	1,099,074	8.4049	-0.70%
2015-08-14	0	17.24	17.12	17.24	17.10	17.90	469,020	8,107,152	17.285	8.470	8.411	8.470	8.402	8.795	954,606	8.4927	0.12%
2015-08-13	0	17.22	17.12	17.32	17.10	17.30	561,454	9,631,230	17.154	8.461	8.411	8.510	8.402	8.500	1,142,739	8.4282	-0.92%
2015-08-12	0	17.38	17.34	17.38	17.30	17.50	222,500	3,873,800	17.410	8.539	8.520	8.539	8.500	8.598	452,859	8.5541	-0.69%
2015-08-11	0	17.50	17.46	17.52	17.44	17.58	130,000	2,275,700	17.505	8.598	8.578	8.608	8.569	8.637	264,592	8.6008	0.46%
2015-08-10	0	17.42	17.34	17.46	17.30	17.50	397,500	6,886,950	17.326	8.559	8.520	8.578	8.500	8.598	809,040	8.5125	-0.46%
2015-08-07	0	17.50	17.42	17.52	17.38	17.66	1,713,997	30,007,597	17.507	8.598	8.559	8.608	8.539	8.677	3,488,535	8.6018	0.57%
2015-08-06	0	17.40	17.38	17.40	17.34	17.70	2,246,000	39,095,060	17.407	8.549	8.539	8.549	8.520	8.696	4,571,332	8.5522	-1.02%
2015-08-05	0	17.58	17.54	17.58	17.54	17.82	729,305	12,836,582	17.601	8.637	8.618	8.637	8.618	8.755	1,484,370	8.6478	-0.45%
2015-08-04	0	17.66	17.66	17.68	17.66	17.98	974,585	17,275,704	17.726	8.677	8.677	8.687	8.677	8.834	1,983,594	8.7093	-1.45%
2015-08-03	0	17.92	17.80	17.92	17.82	18.08	609,591	10,913,679	17.903	8.805	8.746	8.805	8.755	8.883	1,240,714	8.7963	-1.65%
2015-07-31	0	18.22	18.22	18.28	18.08	18.28	350,000	6,362,175	18.178	8.952	8.952	8.981	8.883	8.981	712,362	8.9311	-0.22%
2015-07-30	0	18.26	18.12	18.24	18.12	18.32	202,500	3,688,700	18.216	8.972	8.903	8.962	8.903	9.001	412,153	8.9498	-0.22%
2015-07-29	0	18.30	18.12	18.30	17.92	18.30	332,500	6,017,250	18.097	8.991	8.903	8.991	8.805	8.991	676,744	8.8915	1.33%
2015-07-28	0	18.06	17.98	18.06	17.70	18.20	308,845	5,543,302	17.948	8.873	8.834	8.873	8.696	8.942	628,599	8.8185	0.00%
2015-07-27	0	18.06	18.00	18.10	17.96	18.40	857,500	15,490,800	18.065	8.873	8.844	8.893	8.824	9.040	1,745,288	8.8758	-2.27%
2015-07-24	0	18.48	18.40	18.48	18.32	18.50	290,000	5,332,100	18.387	9.080	9.040	9.080	9.001	9.089	590,243	9.0337	0.00%
2015-07-23	0	18.48	18.36	18.48	18.28	18.50	690,000	12,691,700	18.394	9.080	9.021	9.080	8.981	9.089	1,404,372	9.0373	0.33%
2015-07-22	0	18.42	18.40	18.42	18.36	18.44	520,000	9,570,100	18.404	9.050	9.040	9.050	9.021	9.060	1,058,367	9.0423	-0.43%
2015-07-21	0	18.50	18.44	18.52	18.40	18.52	167,500	3,092,050	18.460	9.089	9.060	9.099	9.040	9.099	340,916	9.0698	0.65%
2015-07-20	0	18.38	18.32	18.38	18.22	18.42	533,000	9,789,520	18.367	9.031	9.001	9.031	8.952	9.050	1,084,826	9.0240	0.55%
2015-07-17	0	18.28	18.26	18.28	18.24	18.38	367,500	6,717,000	18.278	8.981	8.972	8.981	8.962	9.031	747,981	8.9802	0.66%
2015-07-16	0	18.16	18.12	18.20	18.04	18.20	185,000	3,364,150	18.185	8.922	8.903	8.942	8.863	8.942	376,534	8.9345	0.00%
2015-07-15	0	18.16	18.14	18.16	18.10	18.30	105,000	1,907,950	18.171	8.922	8.913	8.922	8.893	8.991	213,709	8.9278	-0.11%
2015-07-14	0	18.18	18.14	18.18	18.10	18.28	395,000	7,173,250	18.160	8.932	8.913	8.932	8.893	8.981	803,952	8.9225	0.66%
2015-07-13	0	18.06	18.02	18.12	17.90	18.16	832,500	14,987,900	18.003	8.873	8.854	8.903	8.795	8.922	1,694,405	8.8455	0.33%
2015-07-10	0	18.00	17.94	18.00	17.80	18.00	200,000	3,583,050	17.915	8.844	8.814	8.844	8.746	8.844	407,064	8.8022	1.69%
2015-07-09	0	17.70	17.62	17.70	17.16	17.80	442,500	7,742,348	17.497	8.696	8.657	8.696	8.431	8.746	900,630	8.5966	2.31%
2015-07-08	0	17.30	17.16	17.30	17.02	18.14	906,383	15,937,344	17.583	8.500	8.431	8.500	8.362	8.913	1,844,781	8.6392	-4.63%
2015-07-07	0	18.14	18.00	18.16	17.84	18.18	655,000	11,818,150	18.043	8.913	8.844	8.922	8.765	8.932	1,333,136	8.8649	0.33%
2015-07-06	0	18.08	18.00	18.08	17.88	18.36	515,054	9,307,272	18.070	8.883	8.844	8.883	8.785	9.021	1,048,300	8.8784	-0.88%
2015-07-03	0	18.24	18.20	18.24	18.10	18.46	195,000	3,557,450	18.243	8.962	8.942	8.962	8.893	9.070	396,888	8.9634	-0.55%
2015-07-02	0	18.34	18.32	18.36	18.24	18.40	385,404	7,062,968	18.326	9.011	9.001	9.021	8.962	9.040	784,421	9.0041	0.77%
2015-06-30	0	18.20	18.14	18.20	17.90	18.24	237,500	4,307,700	18.138	8.942	8.913	8.942	8.795	8.962	483,389	8.9115	1.68%
2015-06-29	0	17.90	17.90	18.06	17.62	18.06	1,005,000	18,005,400	17.916	8.795	8.795	8.873	8.657	8.873	2,045,498	8.8025	-1.54%
2015-06-26	0	18.18	18.16	18.24	18.12	18.52	557,500	10,169,250	18.241	8.932	8.922	8.962	8.903	9.099	1,134,692	8.9621	-1.84%
2015-06-25	0	18.52	18.48	18.52	18.42	18.60	336,000	6,215,720	18.499	9.099	9.080	9.099	9.050	9.139	683,868	9.0891	0.00%
2015-06-24	0	18.52	18.48	18.54	18.44	18.68	247,500	4,584,300	18.522	9.099	9.080	9.109	9.060	9.178	503,742	9.1005	-0.64%
2015-06-23	0	18.64	18.62	18.64	18.44	19.00	486,250	9,054,700	18.621	9.158	9.148	9.158	9.060	9.335	989,675	9.1492	0.54%
2015-06-22	0	18.54	18.52	18.54	18.46	18.62	330,000	6,119,400	18.544	9.109	9.099	9.109	9.070	9.148	671,656	9.1109	-0.22%
2015-06-19	0	18.58	18.94	18.98	18.38	18.94	402,500	7,452,200	18.515	9.129	9.306	9.325	9.031	9.306	819,217	9.0967	1.86%
2015-06-18	0	18.24	18.20	18.34	18.20	18.40	592,500	10,810,250	18.245	8.962	8.942	9.011	8.942	9.040	1,205,928	8.9643	0.00%
2015-06-17	0	18.24	18.22	18.24	18.22	18.40	575,389	10,510,406	18.267	8.962	8.952	8.962	8.952	9.040	1,171,102	8.9748	0.66%
2015-06-16	0	18.12	18.16	18.32	18.10	18.40	693,890	12,648,393	18.228	8.903	8.922	9.001	8.893	9.040	1,412,289	8.9560	-1.63%
2015-06-15	0	18.42	18.40	18.42	18.38	18.56	435,000	8,026,750	18.452	9.050	9.040	9.050	9.031	9.119	885,365	9.0660	-0.75%
2015-06-12	0	18.56	18.54	18.58	18.50	18.62	250,000	4,641,500	18.566	9.119	9.109	9.129	9.089	9.148	508,830	9.1219	0.00%
2015-06-11	0	18.56	18.54	18.58	18.56	18.60	165,000	3,067,150	18.589	9.119	9.109	9.129	9.119	9.139	335,828	9.1331	-0.22%
2015-06-10	0	18.60	18.46	18.78	18.38	18.78	318,860	5,931,141	18.601	9.139	9.070	9.227	9.031	9.227	648,983	9.1391	-0.85%
2015-06-09	0	18.76	18.72	18.78	18.72	19.00	287,500	5,403,700	18.795	9.217	9.198	9.227	9.198	9.335	585,155	9.2346	-0.32%
2015-06-08	0	18.82	18.80	18.94	18.80	19.18	677,500	12,841,200	18.954	9.247	9.237	9.306	9.237	9.424	1,378,930	9.3124	-1.88%
2015-06-05	0	19.18	19.14	19.18	19.14	19.40	240,375	4,620,502	19.222	9.424	9.404	9.424	9.404	9.532	489,240	9.4442	-0.83%
2015-06-04	0	19.34	19.32	19.38	19.14	19.54	177,550	3,443,026	19.392	9.502	9.492	9.522	9.404	9.600	361,371	9.5277	-0.92%
2015-06-03	0	19.52	19.50	19.60	19.50	19.66	672,111	13,135,653	19.544	9.591	9.581	9.630	9.581	9.659	1,367,962	9.6024	-0.41%
2015-06-02	0	19.60	19.54	19.60	19.52	19.64	500,000	9,788,450	19.577	9.630	9.600	9.630	9.591	9.650	1,017,661	9.6186	-0.20%
2015-06-01	0	19.64	19.64	19.66	19.62	19.78	205,802	4,045,969	19.660	9.650	9.650	9.659	9.640	9.718	418,873	9.6592	-0.30%
2015-05-29	0	19.70	19.68	19.70	19.70	19.76	145,000	2,858,900	19.717	9.679	9.669	9.679	9.679	9.709	295,122	9.6872	-0.51%
2015-05-28	0	19.80	19.76	19.82	19.74	20.15	165,000	3,281,925	19.890	9.728	9.709	9.738	9.699	9.900	335,828	9.7726	-1.74%
2015-05-27	0	20.15	19.84	20.15	19.76	20.20	785,000	15,638,550	19.922	9.900	9.748	9.900	9.709	9.925	1,597,727	9.7880	1.56%
2015-05-26	0	19.84	19.80	19.84	19.68	19.88	625,008	12,347,559	19.756	9.748	9.728	9.748	9.669	9.767	1,272,092	9.7065	1.02%
2015-05-22	0	19.64	19.60	19.70	19.62	19.78	465,000	9,163,050	19.705	9.650	9.630	9.679	9.640	9.718	946,424	9.6818	0.41%
2015-05-21	0	19.56	19.56	19.70	19.50	19.70	367,500	7,210,050	19.619	9.610	9.610	9.679	9.581	9.679	747,981	9.6394	-0.41%
2015-05-20	0	19.64	19.60	19.66	19.50	19.64	204,786	4,015,089	19.606	9.650	9.630	9.659	9.581	9.650	416,805	9.6330	0.20%
2015-05-19	0	19.60	19.54	19.60	19.40	19.68	45,666	891,330	19.518	9.630	9.600	9.630	9.532	9.669	92,945	9.5899	0.20%
2015-05-18	0	19.56	19.50	19.56	19.52	19.64	97,500	1,909,350	19.583	9.610	9.581	9.610	9.591	9.650	198,444	9.6216	0.10%
2015-05-15	0	19.54	19.54	19.68	19.40	19.64	215,000	4,192,740	19.501	9.600	9.600	9.669	9.532	9.650	437,594	9.5813	0.62%
2015-05-14	0	19.42	19.40	19.50	19.42	19.50	80,500	1,565,640	19.449	9.541	9.532	9.581	9.541	9.581	163,843	9.5557	0.00%
2015-05-13	0	19.42	19.42	19.56	19.40	19.60	145,000	2,830,500	19.521	9.541	9.541	9.610	9.532	9.630	295,122	9.5910	-1.12%
2015-05-12	0	19.64	19.58	19.64	19.60	19.74	140,000	2,746,050	19.615	9.650	9.620	9.650	9.630	9.699	284,945	9.6371	-0.41%
2015-05-11	0	19.72	19.60	19.72	19.60	19.72	263,500	5,178,584	19.653	9.689	9.630	9.689	9.630	9.689	536,307	9.6560	0.51%
2015-05-08	0	19.62	19.62	19.66	19.50	19.66	154,147	3,020,713	19.596	9.640	9.640	9.659	9.581	9.659	313,739	9.6281	0.62%
2015-05-07	0	19.50	19.50	19.54	19.50	19.66	147,500	2,886,350	19.568	9.581	9.581	9.600	9.581	9.659	300,210	9.6144	-0.51%
2015-05-06	0	19.60	19.52	19.70	19.44	19.68	337,549	6,613,962	19.594	9.630	9.591	9.679	9.551	9.669	687,021	9.6270	-0.20%
2015-05-05	0	19.64	19.52	19.66	19.52	19.92	424,500	8,311,320	19.579	9.650	9.591	9.659	9.591	9.787	863,994	9.6197	0.20%
2015-05-04	0	19.60	19.60	19.70	19.58	19.68	1,204,122	23,601,811	19.601	9.630	9.630	9.679	9.620	9.669	2,450,775	9.6303	-0.10%
2015-04-30	0	19.62	19.58	19.80	19.56	19.76	262,500	5,141,000	19.585	9.640	9.620	9.728	9.610	9.709	534,272	9.6224	0.10%
2015-04-29	0	19.60	19.58	19.64	19.52	19.68	240,000	4,706,850	19.612	9.630	9.620	9.650	9.591	9.669	488,477	9.6358	0.31%
2015-04-28	0	19.54	19.54	19.60	19.52	19.74	432,500	8,486,400	19.622	9.600	9.600	9.630	9.591	9.699	880,276	9.6406	-0.61%
2015-04-27	0	19.66	19.54	19.64	19.52	19.80	839,281	16,464,971	19.618	9.659	9.600	9.650	9.591	9.728	1,708,207	9.6387	0.10%
2015-04-24	0	19.64	19.56	19.64	19.54	19.66	711,171	13,932,662	19.591	9.650	9.610	9.650	9.600	9.659	1,447,462	9.6256	0.00%
2015-04-23	0	19.64	19.62	19.66	19.60	19.70	115,000	2,260,950	19.660	9.650	9.640	9.659	9.630	9.679	234,062	9.6596	0.20%
2015-04-22	0	19.60	19.54	19.60	19.54	19.78	258,570	5,074,768	19.626	9.630	9.600	9.630	9.600	9.718	526,273	9.6428	-0.61%
2015-04-21	0	19.72	19.66	19.76	19.48	19.80	100,000	1,968,750	19.688	9.689	9.659	9.709	9.571	9.728	203,532	9.6729	1.54%
2015-04-20	0	19.42	19.42	19.48	19.40	19.84	270,000	5,287,850	19.585	9.541	9.541	9.571	9.532	9.748	549,537	9.6224	-2.31%
2015-04-17	0	19.88	19.88	19.98	19.80	20.00	127,049	2,531,811	19.928	9.767	9.767	9.817	9.728	9.826	258,586	9.7910	0.10%
2015-04-16	0	19.86	19.68	19.88	19.64	19.96	250,000	4,943,400	19.774	9.758	9.669	9.767	9.650	9.807	508,830	9.7152	-0.50%
2015-04-15	0	19.96	19.88	19.98	19.96	20.20	357,500	7,150,525	20.001	9.807	9.767	9.817	9.807	9.925	727,627	9.8272	-0.65%
2015-04-14	0	20.65	20.60	20.65	20.35	20.70	567,500	11,693,250	20.605	9.871	9.847	9.871	9.727	9.895	1,187,241	9.8491	0.49%
2015-04-13	0	20.55	20.40	20.55	20.25	20.55	815,000	16,616,625	20.388	9.823	9.751	9.823	9.679	9.823	1,705,025	9.7457	0.98%
2015-04-10	0	20.35	20.25	20.35	20.10	20.35	669,400	13,521,524	20.199	9.727	9.679	9.727	9.608	9.727	1,400,422	9.6553	0.25%
2015-04-09	0	20.30	20.20	20.30	19.86	20.30	800,000	16,068,275	20.085	9.703	9.656	9.703	9.493	9.703	1,673,644	9.6008	1.60%
2015-04-08	0	19.98	19.98	20.00	19.92	20.20	420,898	8,421,604	20.009	9.550	9.550	9.560	9.522	9.656	880,542	9.5641	0.60%
2015-04-02	0	19.86	19.80	19.86	19.80	19.98	592,000	11,760,958	19.866	9.493	9.464	9.493	9.464	9.550	1,238,497	9.4962	-0.50%
2015-04-01	0	19.96	19.90	19.96	19.80	19.96	307,000	6,103,075	19.880	9.541	9.512	9.541	9.464	9.541	642,261	9.5025	0.30%
2015-03-31	0	19.90	19.78	19.90	19.76	19.92	404,419	8,031,932	19.860	9.512	9.455	9.512	9.445	9.522	846,067	9.4933	0.91%
2015-03-30	0	19.72	19.70	19.76	19.68	19.74	185,000	3,646,350	19.710	9.426	9.417	9.445	9.407	9.436	387,030	9.4214	0.41%
2015-03-27	0	19.64	19.60	19.66	19.60	19.66	305,000	5,989,250	19.637	9.388	9.369	9.397	9.369	9.397	638,077	9.3864	0.00%
2015-03-26	0	19.64	19.58	19.64	19.50	19.64	312,500	6,119,600	19.583	9.388	9.359	9.388	9.321	9.388	653,767	9.3605	0.72%
2015-03-25	0	19.50	19.50	19.56	19.30	19.54	177,267	3,454,093	19.485	9.321	9.321	9.350	9.225	9.340	370,852	9.3139	0.31%
2015-03-24	0	19.44	19.32	19.44	19.30	19.44	155,000	2,998,550	19.345	9.292	9.235	9.292	9.225	9.292	324,269	9.2471	0.62%
2015-03-23	0	19.32	19.32	19.40	19.16	19.44	832,500	16,023,250	19.247	9.235	9.235	9.273	9.158	9.292	1,741,636	9.2001	-0.31%
2015-03-20	0	19.38	19.34	19.38	19.18	19.50	1,115,000	21,536,100	19.315	9.264	9.244	9.264	9.168	9.321	2,332,641	9.2325	-0.51%
2015-03-19	0	19.48	19.40	19.48	19.36	19.58	670,000	13,039,600	19.462	9.311	9.273	9.311	9.254	9.359	1,401,677	9.3029	0.62%
2015-03-18	0	19.36	19.24	19.36	19.12	19.40	125,000	2,402,600	19.221	9.254	9.197	9.254	9.139	9.273	261,507	9.1875	0.94%
2015-03-17	0	19.18	19.14	19.20	19.14	19.28	319,214	6,124,624	19.187	9.168	9.149	9.178	9.149	9.216	667,813	9.1712	-0.21%
2015-03-16	0	19.22	19.16	19.22	19.14	19.38	252,500	4,842,050	19.176	9.187	9.158	9.187	9.149	9.264	528,244	9.1663	-0.41%
2015-03-13	0	19.30	19.28	19.32	19.24	19.40	352,500	6,803,650	19.301	9.225	9.216	9.235	9.197	9.273	737,449	9.2259	0.00%
2015-03-12	0	19.30	19.30	19.34	19.26	19.38	240,000	4,634,050	19.309	9.225	9.225	9.244	9.206	9.264	502,093	9.2295	-0.21%
2015-03-11	0	19.34	19.30	19.34	19.30	19.38	105,000	2,031,200	19.345	9.244	9.225	9.244	9.225	9.264	219,666	9.2468	-0.51%
2015-03-10	0	19.44	19.40	19.46	19.36	19.48	317,500	6,169,200	19.431	9.292	9.273	9.302	9.254	9.311	664,227	9.2878	-0.10%
2015-03-09	0	19.46	19.44	19.48	19.42	19.56	70,000	1,362,350	19.462	9.302	9.292	9.311	9.283	9.350	146,444	9.3029	-0.21%
2015-03-06	0	19.50	19.44	19.50	18.96	19.60	155,451	3,021,067	19.434	9.321	9.292	9.321	9.063	9.369	325,212	9.2895	-0.41%
2015-03-05	0	19.58	19.54	19.58	19.44	19.76	492,800	9,657,430	19.597	9.359	9.340	9.359	9.292	9.445	1,030,965	9.3674	-0.81%
2015-03-04	0	19.74	19.72	19.74	19.66	19.80	435,049	8,593,967	19.754	9.436	9.426	9.436	9.397	9.464	910,146	9.4424	0.30%
2015-03-03	0	19.68	19.64	19.70	19.62	19.74	285,266	5,614,165	19.680	9.407	9.388	9.417	9.378	9.436	596,792	9.4072	-0.10%
2015-03-02	0	19.70	19.68	19.70	19.40	19.70	140,000	2,749,700	19.641	9.417	9.407	9.417	9.273	9.417	292,888	9.3882	0.61%
2015-02-27	0	19.58	19.54	19.58	19.40	19.58	137,500	2,685,900	19.534	9.359	9.340	9.359	9.273	9.359	287,658	9.3371	0.10%
2015-02-26	0	19.56	19.52	19.56	19.52	19.60	81,100	1,585,890	19.555	9.350	9.331	9.350	9.331	9.369	169,666	9.3471	-0.10%
2015-02-25	0	19.58	19.54	19.60	19.50	19.58	109,500	2,141,450	19.557	9.359	9.340	9.369	9.321	9.359	229,080	9.3480	0.20%
2015-02-24	0	19.54	19.42	19.56	19.40	19.60	327,028	6,351,743	19.423	9.340	9.283	9.350	9.273	9.369	684,161	9.2840	-0.10%
2015-02-23	0	19.56	19.44	19.58	19.38	19.58	277,500	5,390,950	19.427	9.350	9.292	9.359	9.264	9.359	580,545	9.2860	0.41%
2015-02-18	0	19.48	19.40	19.48	19.36	19.48	208,000	4,046,670	19.455	9.311	9.273	9.311	9.254	9.311	435,147	9.2995	0.83%
2015-02-17	0	19.32	19.30	19.32	19.20	19.32	117,500	2,265,900	19.284	9.235	9.225	9.235	9.178	9.235	245,816	9.2179	0.62%
2015-02-16	0	19.20	19.16	19.20	19.04	19.24	657,396	12,592,015	19.154	9.178	9.158	9.178	9.101	9.197	1,375,309	9.1558	0.73%
2015-02-13	0	19.06	19.06	19.20	19.04	19.22	657,500	12,587,384	19.144	9.111	9.111	9.178	9.101	9.187	1,375,526	9.1510	-0.52%
2015-02-12	0	19.16	19.16	19.18	18.82	19.22	377,500	7,221,475	19.130	9.158	9.158	9.168	8.996	9.187	789,751	9.1440	0.00%
2015-02-11	0	19.16	19.14	19.18	19.00	19.20	172,500	3,306,350	19.167	9.158	9.149	9.168	9.082	9.178	360,880	9.1619	-0.10%
2015-02-10	0	19.18	19.16	19.18	19.16	19.18	75,000	1,437,100	19.161	9.168	9.158	9.168	9.158	9.168	156,904	9.1591	0.00%
2015-02-09	0	19.18	19.16	19.18	19.08	19.18	170,000	3,255,800	19.152	9.168	9.158	9.168	9.120	9.168	355,649	9.1545	0.10%
2015-02-06	0	19.16	19.16	19.18	18.84	19.18	787,960	15,070,126	19.125	9.158	9.158	9.168	9.005	9.168	1,648,456	9.1420	0.95%
2015-02-05	0	18.98	18.94	18.98	18.84	19.02	1,170,000	22,160,950	18.941	9.072	9.053	9.072	9.005	9.092	2,447,704	9.0538	0.74%
2015-02-04	0	18.84	18.84	18.94	18.78	18.94	867,655	16,350,316	18.844	9.005	9.005	9.053	8.977	9.053	1,815,182	9.0075	0.11%
2015-02-03	0	18.82	18.80	18.96	18.80	18.94	285,000	5,380,850	18.880	8.996	8.986	9.063	8.986	9.053	596,236	9.0247	-0.63%
2015-02-02	0	18.94	18.88	18.94	18.84	19.00	366,000	6,930,660	18.936	9.053	9.025	9.053	9.005	9.082	765,692	9.0515	-0.11%
2015-01-30	0	18.96	18.86	18.96	18.84	18.96	230,000	4,349,550	18.911	9.063	9.015	9.063	9.005	9.063	481,173	9.0395	0.53%
2015-01-29	0	18.86	18.80	18.86	18.76	18.88	337,000	6,350,660	18.845	9.015	8.986	9.015	8.967	9.025	705,023	9.0077	-0.11%
2015-01-28	0	18.88	18.80	18.88	18.74	18.88	654,000	12,302,120	18.811	9.025	8.986	9.025	8.958	9.025	1,368,204	8.9914	0.21%
2015-01-27	0	18.84	18.82	18.86	18.78	18.86	201,193	3,784,723	18.811	9.005	8.996	9.015	8.977	9.015	420,907	8.9918	-0.11%
2015-01-26	0	18.86	18.78	18.86	18.78	18.90	32,500	612,750	18.854	9.015	8.977	9.015	8.977	9.034	67,992	9.0121	-0.11%
2015-01-23	0	18.88	18.86	18.88	18.60	18.88	327,411	6,149,753	18.783	9.025	9.015	9.025	8.891	9.025	684,962	8.9782	1.40%
2015-01-22	0	18.62	18.54	18.62	18.54	18.70	117,500	2,185,900	18.603	8.900	8.862	8.900	8.862	8.939	245,816	8.8924	-0.43%
2015-01-21	0	18.70	18.64	18.74	18.62	18.74	87,500	1,632,550	18.658	8.939	8.910	8.958	8.900	8.958	183,055	8.9184	-0.21%
2015-01-20	0	18.74	18.68	18.74	18.64	18.74	67,500	1,260,050	18.667	8.958	8.929	8.958	8.910	8.958	141,214	8.9230	0.43%
2015-01-19	0	18.66	18.64	18.66	18.60	18.76	60,000	1,121,800	18.697	8.919	8.910	8.919	8.891	8.967	125,523	8.9370	-0.43%
2015-01-16	0	18.74	18.58	18.82	18.40	18.78	669,441	12,446,919	18.593	8.958	8.881	8.996	8.795	8.977	1,400,507	8.8874	-0.11%
2015-01-15	0	18.76	18.64	18.76	18.60	18.76	210,000	3,926,500	18.698	8.967	8.910	8.967	8.891	8.967	439,332	8.9374	0.00%
2015-01-14	0	18.76	18.72	18.76	18.56	18.78	130,000	2,426,800	18.668	8.967	8.948	8.967	8.872	8.977	271,967	8.9231	0.54%
2015-01-13	0	18.66	18.64	18.66	18.60	18.66	160,000	2,983,950	18.650	8.919	8.910	8.919	8.891	8.919	334,729	8.9145	0.21%
2015-01-12	0	18.62	18.62	18.66	18.52	18.66	197,000	3,664,990	18.604	8.900	8.900	8.919	8.853	8.919	412,135	8.8927	0.43%
2015-01-09	0	18.54	18.48	18.54	18.46	18.62	322,500	5,966,050	18.499	8.862	8.833	8.862	8.824	8.900	674,688	8.8427	0.43%
2015-01-08	0	18.46	18.36	18.46	18.34	18.46	181,504	3,338,110	18.391	8.824	8.776	8.824	8.766	8.824	379,716	8.7911	0.54%
2015-01-07	0	18.36	18.26	18.36	18.20	18.36	80,000	1,465,900	18.324	8.776	8.728	8.776	8.700	8.776	167,364	8.7587	0.44%
2015-01-06	0	18.28	18.26	18.28	18.18	18.40	117,553	2,142,767	18.228	8.738	8.728	8.738	8.690	8.795	245,927	8.7130	-0.76%
2015-01-05	0	18.42	18.42	18.48	18.36	18.48	32,500	599,150	18.435	8.805	8.805	8.833	8.776	8.833	67,992	8.8121	-0.32%
2015-01-02	0	18.48	18.34	18.50	18.30	18.50	195,000	3,582,000	18.369	8.833	8.766	8.843	8.747	8.843	407,951	8.7805	0.00%
2014-12-31	0	18.48	18.40	18.50	18.26	18.50	231,900	4,247,230	18.315	8.833	8.795	8.843	8.728	8.843	485,148	8.7545	0.33%
2014-12-30	0	18.42	18.34	18.42	18.34	18.48	45,000	829,800	18.440	8.805	8.766	8.805	8.766	8.833	94,142	8.8143	0.00%
2014-12-29	0	18.42	18.30	18.44	18.30	18.50	177,500	3,271,250	18.430	8.805	8.747	8.814	8.747	8.843	371,340	8.8093	0.55%
2014-12-24	0	18.32	18.28	18.34	18.26	18.32	57,500	1,052,500	18.304	8.757	8.738	8.766	8.728	8.757	120,293	8.7495	0.33%
2014-12-23	0	18.26	18.24	18.30	18.24	18.40	175,000	3,202,325	18.299	8.728	8.719	8.747	8.719	8.795	366,110	8.7469	0.11%
2014-12-22	0	18.24	18.22	18.30	18.20	18.48	192,926	3,526,972	18.281	8.719	8.709	8.747	8.700	8.833	403,612	8.7385	0.22%
2014-12-19	0	18.20	18.20	18.26	18.16	18.30	329,260	6,002,896	18.231	8.700	8.700	8.728	8.680	8.747	688,830	8.7146	-0.11%
2014-12-18	0	18.22	18.18	18.22	18.20	18.30	453,428	8,256,517	18.209	8.709	8.690	8.709	8.700	8.747	948,596	8.7039	0.11%
2014-12-17	0	18.20	18.12	18.20	18.12	18.28	167,500	3,042,650	18.165	8.700	8.661	8.700	8.661	8.738	350,419	8.6829	-0.76%
2014-12-16	0	18.34	18.32	18.34	18.30	18.50	127,500	2,336,600	18.326	8.766	8.757	8.766	8.747	8.843	266,737	8.7599	-0.86%
2014-12-15	0	18.50	18.44	18.50	18.20	18.58	483,561	8,931,814	18.471	8.843	8.814	8.843	8.700	8.881	1,011,636	8.8291	-0.96%
2014-12-12	0	18.68	18.60	18.68	18.60	18.70	106,769	1,990,760	18.645	8.929	8.891	8.929	8.891	8.939	223,367	8.9125	-0.43%
2014-12-11	0	18.76	18.64	18.76	18.58	18.80	252,500	4,704,650	18.632	8.967	8.910	8.967	8.881	8.986	528,244	8.9062	-0.21%
2014-12-10	0	18.80	18.78	18.84	18.80	19.00	177,500	3,345,350	18.847	8.986	8.977	9.005	8.986	9.082	371,340	9.0089	-1.05%
2014-12-09	0	19.00	18.88	19.00	18.88	19.00	220,000	4,172,350	18.965	9.082	9.025	9.082	9.025	9.082	460,252	9.0654	-1.04%
2014-12-08	0	19.20	19.12	19.20	18.56	19.34	331,771	6,352,667	19.148	9.178	9.139	9.178	8.872	9.244	694,083	9.1526	-0.21%
2014-12-05	0	19.24	19.16	19.24	19.16	19.30	135,355	2,604,794	19.244	9.197	9.158	9.197	9.158	9.225	283,170	9.1987	-0.10%
2014-12-04	0	19.26	19.18	19.26	19.12	19.26	283,323	5,432,687	19.175	9.206	9.168	9.206	9.139	9.206	592,727	9.1656	-0.10%
2014-12-03	0	19.28	19.20	19.28	19.28	19.60	120,050	2,336,821	19.465	9.216	9.178	9.216	9.216	9.369	251,151	9.3044	-0.52%
2014-12-02	0	19.38	19.32	19.38	19.10	19.40	145,000	2,791,650	19.253	9.264	9.235	9.264	9.130	9.273	303,348	9.2028	0.00%
2014-12-01	0	19.38	19.34	19.38	19.16	19.40	273,004	5,257,976	19.260	9.264	9.244	9.264	9.158	9.273	571,139	9.2061	-0.31%
2014-11-28	0	19.44	19.34	19.42	19.30	19.50	692,500	13,418,950	19.378	9.292	9.244	9.283	9.225	9.321	1,448,748	9.2624	0.41%
2014-11-27	0	19.36	19.20	19.36	19.16	19.40	182,500	3,527,800	19.330	9.254	9.178	9.254	9.158	9.273	381,800	9.2399	0.41%
2014-11-26	0	19.28	19.24	19.34	19.16	19.36	187,500	3,609,150	19.249	9.216	9.197	9.244	9.158	9.254	392,260	9.2009	0.42%
2014-11-25	0	19.20	19.20	19.22	19.20	19.30	41,974	805,903	19.200	9.178	9.178	9.187	9.178	9.225	87,812	9.1776	0.00%
2014-11-24	0	19.20	19.20	19.24	19.20	19.28	139,500	2,678,650	19.202	9.178	9.178	9.197	9.178	9.216	291,842	9.1784	0.52%
2014-11-21	0	19.10	19.04	19.10	19.02	19.10	5,000	95,300	19.060	9.130	9.101	9.130	9.092	9.130	10,460	9.1107	0.10%
2014-11-20	0	19.08	19.08	19.16	19.08	19.18	157,500	3,011,075	19.118	9.120	9.120	9.158	9.120	9.168	329,499	9.1384	-0.83%
2014-11-19	0	19.24	19.20	19.24	19.16	19.40	100,000	1,925,850	19.259	9.197	9.178	9.197	9.158	9.273	209,206	9.2055	-0.10%
2014-11-18	0	19.26	19.22	19.28	19.22	19.40	112,500	2,169,600	19.285	9.206	9.187	9.216	9.187	9.273	235,356	9.2184	0.10%
2014-11-17	0	19.24	19.14	19.24	19.08	19.34	165,000	3,165,750	19.186	9.197	9.149	9.197	9.120	9.244	345,189	9.1711	-0.52%
2014-11-14	0	19.34	19.16	19.36	19.02	19.36	157,500	3,024,050	19.200	9.244	9.158	9.254	9.092	9.254	329,499	9.1777	1.90%
2014-11-13	0	18.98	18.98	19.10	18.96	19.24	690,000	13,173,300	19.092	9.072	9.072	9.130	9.063	9.197	1,443,518	9.1258	-0.21%
2014-11-12	0	19.02	19.02	19.08	18.98	19.10	549,291	10,471,086	19.063	9.092	9.092	9.120	9.072	9.130	1,149,147	9.1121	0.11%
2014-11-11	0	19.00	19.00	19.02	19.00	19.06	345,200	6,566,580	19.023	9.082	9.082	9.092	9.082	9.111	722,177	9.0928	0.32%
2014-11-10	0	18.94	18.82	18.94	18.90	19.10	242,997	4,613,003	18.984	9.053	8.996	9.053	9.034	9.130	508,363	9.0742	1.18%
2014-11-07	0	18.72	18.72	18.80	18.70	18.86	430,363	8,085,084	18.787	8.948	8.948	8.986	8.939	9.015	900,343	8.9800	-0.32%
2014-11-06	0	18.78	18.78	18.86	18.78	18.92	85,928	1,616,388	18.811	8.977	8.977	9.015	8.977	9.044	179,766	8.9916	-0.53%
2014-11-05	0	18.88	18.84	18.92	18.84	18.92	28,291	534,338	18.887	9.025	9.005	9.044	9.005	9.044	59,186	9.0281	-0.63%
2014-11-04	0	19.00	18.92	19.00	18.90	19.06	462,500	8,786,050	18.997	9.082	9.044	9.082	9.034	9.111	967,575	9.0805	0.74%
2014-11-03	0	18.86	18.86	18.94	18.78	18.96	260,000	4,906,919	18.873	9.015	9.015	9.053	8.977	9.063	543,934	9.0212	0.32%
2014-10-31	0	18.80	18.78	18.82	18.74	19.00	292,500	5,506,900	18.827	8.986	8.977	8.996	8.958	9.082	611,926	8.9993	-0.21%
2014-10-30	0	18.84	18.80	18.84	18.80	18.94	270,387	5,105,167	18.881	9.005	8.986	9.005	8.986	9.053	565,664	9.0251	-0.53%
2014-10-29	0	18.94	18.94	19.02	18.90	19.08	82,980	1,575,426	18.986	9.053	9.053	9.092	9.034	9.120	173,599	9.0751	-0.53%
2014-10-28	0	19.04	18.94	19.04	18.84	19.04	85,120	1,612,958	18.949	9.101	9.053	9.101	9.005	9.101	178,076	9.0577	0.21%
2014-10-27	0	19.00	18.86	19.00	18.82	19.00	50,000	945,650	18.913	9.082	9.015	9.082	8.996	9.082	104,603	9.0404	0.00%
2014-10-24	0	19.00	18.90	19.00	18.80	19.10	155,515	2,945,101	18.938	9.082	9.034	9.082	8.986	9.130	325,346	9.0522	-0.42%
2014-10-23	0	19.08	18.94	19.08	18.92	19.12	120,000	2,283,300	19.028	9.120	9.053	9.120	9.044	9.139	251,047	9.0951	0.63%
2014-10-22	0	18.96	18.82	18.98	18.72	18.98	162,500	3,058,800	18.823	9.063	8.996	9.072	8.948	9.072	339,959	8.9976	1.61%
2014-10-21	0	18.66	18.60	18.66	18.54	18.76	206,736	3,855,862	18.651	8.919	8.891	8.919	8.862	8.967	432,503	8.9152	0.00%
2014-10-20	0	18.66	18.64	18.66	18.66	18.86	177,500	3,322,450	18.718	8.919	8.910	8.919	8.919	9.015	371,340	8.9472	0.43%
2014-10-17	0	18.58	18.52	18.80	18.40	18.90	551,212	10,250,234	18.596	8.881	8.853	8.986	8.795	9.034	1,153,166	8.8888	-1.06%
2014-10-16	0	18.78	18.78	18.96	18.76	18.96	157,500	2,963,850	18.818	8.977	8.977	9.063	8.967	9.063	329,499	8.9950	-1.16%
2014-10-15	0	19.00	18.90	19.02	18.88	19.06	105,029	1,990,902	18.956	9.082	9.034	9.092	9.025	9.111	219,726	9.0608	0.00%
2014-10-14	0	19.00	18.88	19.00	18.88	19.04	233,000	4,417,960	18.961	9.082	9.025	9.082	9.025	9.101	487,449	9.0634	0.00%
2014-10-13	0	19.00	18.90	19.00	18.68	19.00	97,500	1,833,200	18.802	9.082	9.034	9.082	8.929	9.082	203,975	8.9874	1.06%
2014-10-10	0	18.80	18.28	18.68	18.24	18.86	927,500	17,297,950	18.650	8.986	8.738	8.929	8.719	9.015	1,940,381	8.9147	-1.78%
2014-10-09	0	19.14	19.00	19.14	18.90	19.18	290,256	5,526,844	19.041	9.149	9.082	9.149	9.034	9.168	607,232	9.1017	0.63%
2014-10-08	0	19.02	18.96	19.02	18.92	19.10	172,500	3,277,550	19.000	9.092	9.063	9.092	9.044	9.130	360,880	9.0821	0.11%
2014-10-07	0	19.00	19.00	19.06	18.72	19.06	277,551	5,270,622	18.990	9.082	9.082	9.111	8.948	9.111	580,652	9.0771	1.17%
2014-10-06	0	18.78	18.76	18.78	18.62	18.90	385,000	7,231,300	18.783	8.977	8.967	8.977	8.900	9.034	805,441	8.9781	0.43%
2014-10-03	0	18.70	18.66	18.70	18.26	18.72	765,248	14,240,663	18.609	8.939	8.919	8.939	8.728	8.948	1,600,941	8.8952	-0.11%
2014-09-30	0	18.72	18.62	18.72	18.60	19.00	1,189,370	22,288,030	18.739	8.948	8.900	8.948	8.891	9.082	2,488,228	8.9574	-1.78%
2014-09-29	0	19.06	19.04	19.08	19.00	19.28	813,748	15,521,486	19.074	9.111	9.101	9.120	9.082	9.216	1,702,406	9.1174	-2.26%
2014-09-26	0	19.50	19.48	19.50	19.30	19.50	636,248	12,369,421	19.441	9.321	9.311	9.321	9.225	9.321	1,331,066	9.2929	0.41%
2014-09-25	0	19.42	19.40	19.46	19.10	19.46	505,622	9,795,079	19.372	9.283	9.273	9.302	9.130	9.302	1,057,789	9.2600	0.73%
2014-09-24	0	19.28	19.22	19.30	19.04	19.32	673,000	12,940,750	19.228	9.216	9.187	9.225	9.101	9.235	1,407,953	9.1912	0.21%
2014-09-23	0	19.24	19.20	19.24	19.00	19.28	1,860,000	35,671,700	19.178	9.197	9.178	9.197	9.082	9.216	3,891,222	9.1672	0.10%
2014-09-22	0	19.22	19.14	19.22	18.98	19.22	1,180,000	22,570,275	19.127	9.187	9.149	9.187	9.072	9.187	2,468,625	9.1429	-0.10%
2014-09-19	0	19.24	19.18	19.24	18.96	19.30	677,341	12,970,891	19.150	9.197	9.168	9.197	9.063	9.225	1,417,035	9.1535	-0.21%
2014-09-18	0	19.28	19.22	19.32	19.02	19.30	570,000	10,978,300	19.260	9.216	9.187	9.235	9.092	9.225	1,192,471	9.2063	-0.62%
2014-09-17	0	19.40	19.36	19.40	19.32	19.42	330,000	6,399,350	19.392	9.273	9.254	9.273	9.235	9.283	690,378	9.2693	-0.10%
2014-09-16	0	19.42	19.36	19.38	19.20	19.44	385,000	7,463,250	19.385	9.283	9.254	9.264	9.178	9.292	805,441	9.2660	0.10%
2014-09-15	0	19.40	19.26	19.40	18.98	19.40	265,000	5,104,000	19.260	9.273	9.206	9.273	9.072	9.273	554,395	9.2064	0.21%
2014-09-12	0	19.36	19.32	19.36	19.28	19.44	217,500	4,206,000	19.338	9.254	9.235	9.254	9.216	9.292	455,022	9.2435	-0.21%
2014-09-11	0	19.40	19.30	19.40	19.30	19.60	83,500	1,618,100	19.378	9.273	9.225	9.273	9.225	9.369	174,687	9.2629	0.52%
2014-09-10	0	19.30	19.26	19.30	19.16	19.58	732,500	14,140,050	19.304	9.225	9.206	9.225	9.158	9.359	1,532,430	9.2272	-0.52%
2014-09-08	0	19.62	19.62	19.72	19.60	19.78	210,000	4,134,250	19.687	9.273	9.273	9.320	9.264	9.349	444,314	9.3048	-0.51%
2014-09-05	0	19.72	19.66	19.76	19.48	19.78	957,749	18,825,485	19.656	9.320	9.292	9.339	9.207	9.349	2,026,386	9.2902	1.02%
2014-09-04	0	19.52	19.46	19.54	19.32	19.54	314,767	6,135,089	19.491	9.226	9.198	9.235	9.131	9.235	665,978	9.2122	0.41%
2014-09-03	0	19.44	19.38	19.42	19.32	19.44	546,050	10,592,066	19.398	9.188	9.160	9.179	9.131	9.188	1,155,321	9.1681	0.73%
2014-09-02	0	19.30	19.22	19.30	19.22	19.34	317,500	6,116,050	19.263	9.122	9.084	9.122	9.084	9.141	671,760	9.1045	0.21%
2014-09-01	0	19.26	19.20	19.26	19.10	19.28	537,500	10,329,450	19.218	9.103	9.075	9.103	9.027	9.112	1,137,231	9.0830	0.00%
2014-08-29	0	19.26	19.22	19.28	19.00	19.30	407,500	7,797,450	19.135	9.103	9.084	9.112	8.980	9.122	862,180	9.0439	0.84%
2014-08-28	0	19.10	19.06	19.12	19.08	19.34	295,000	5,665,700	19.206	9.027	9.009	9.037	9.018	9.141	624,155	9.0774	-0.93%
2014-08-27	0	19.28	19.26	19.30	19.26	19.36	242,393	4,677,595	19.298	9.112	9.103	9.122	9.103	9.150	512,850	9.1208	-0.31%
2014-08-26	0	19.34	19.30	19.34	19.26	19.40	152,500	2,949,350	19.340	9.141	9.122	9.141	9.103	9.169	322,656	9.1408	-0.21%
2014-08-25	0	19.38	19.32	19.38	18.48	19.42	380,000	7,326,750	19.281	9.160	9.131	9.160	8.734	9.179	803,996	9.1129	0.21%
2014-08-22	0	19.34	19.26	19.36	19.24	19.38	796,466	15,396,897	19.332	9.141	9.103	9.150	9.094	9.160	1,685,146	9.1368	0.21%
2014-08-21	0	19.30	19.24	19.30	19.14	19.40	755,000	14,567,150	19.294	9.122	9.094	9.122	9.046	9.169	1,597,413	9.1192	0.00%
2014-08-20	0	19.30	19.30	19.32	19.08	19.30	552,500	10,609,500	19.203	9.122	9.122	9.131	9.018	9.122	1,168,968	9.0760	1.26%
2014-08-19	0	19.06	19.00	19.06	18.90	19.10	297,500	5,657,950	19.018	9.009	8.980	9.009	8.933	9.027	629,444	8.9888	0.85%
2014-08-18	0	18.90	18.78	18.90	18.64	18.92	345,000	6,490,750	18.814	8.933	8.876	8.933	8.810	8.942	729,944	8.8921	0.85%
2014-08-15	0	18.74	18.72	18.74	18.52	18.76	470,000	8,789,025	18.700	8.857	8.848	8.857	8.753	8.867	994,416	8.8384	0.32%
2014-08-14	0	18.68	18.66	18.70	18.64	18.70	254,816	4,760,184	18.681	8.829	8.819	8.838	8.810	8.838	539,134	8.8293	0.11%
2014-08-13	0	18.66	18.60	18.66	18.52	18.66	97,500	1,811,900	18.584	8.819	8.791	8.819	8.753	8.819	206,288	8.7833	0.21%
2014-08-12	0	18.62	18.60	18.62	18.50	18.62	487,500	9,065,450	18.596	8.801	8.791	8.801	8.744	8.801	1,031,442	8.7891	0.65%
2014-08-11	0	18.50	18.48	18.50	18.42	18.50	105,000	1,940,850	18.484	8.744	8.734	8.744	8.706	8.744	222,157	8.7364	0.43%
2014-08-08	0	18.42	18.42	18.48	18.28	18.50	177,500	3,274,350	18.447	8.706	8.706	8.734	8.640	8.744	375,551	8.7188	-0.65%
2014-08-07	0	18.54	18.46	18.54	18.38	18.56	117,764	2,176,839	18.485	8.763	8.725	8.763	8.687	8.772	249,163	8.7366	0.11%
2014-08-06	0	18.52	18.52	18.54	18.18	18.54	517,500	9,505,050	18.367	8.753	8.753	8.763	8.593	8.763	1,094,916	8.6811	0.22%
2014-08-05	0	18.48	18.44	18.48	18.40	18.50	180,052	3,320,662	18.443	8.734	8.715	8.734	8.697	8.744	380,950	8.7168	0.00%
2014-08-04	0	18.48	18.46	18.52	18.46	18.60	352,499	6,521,581	18.501	8.734	8.725	8.753	8.725	8.791	745,810	8.7443	-0.65%
2014-08-01	0	18.60	18.56	18.60	18.44	18.66	292,499	5,429,481	18.562	8.791	8.772	8.791	8.715	8.819	618,863	8.7733	0.00%
2014-07-31	0	18.60	18.54	18.60	18.40	18.60	482,548	8,927,083	18.500	8.791	8.763	8.791	8.697	8.791	1,020,965	8.7438	0.32%
2014-07-30	0	18.54	18.50	18.54	18.34	18.56	527,500	9,730,100	18.446	8.763	8.744	8.763	8.668	8.772	1,116,074	8.7182	1.09%
2014-07-29	0	18.34	18.26	18.38	18.14	18.38	322,500	5,877,900	18.226	8.668	8.630	8.687	8.574	8.687	682,339	8.6143	0.88%
2014-07-28	0	18.18	18.14	18.18	18.12	18.18	111,436	2,022,112	18.146	8.593	8.574	8.593	8.564	8.593	235,774	8.5765	0.11%
2014-07-25	0	18.16	18.14	18.16	18.16	18.20	20,000	363,600	18.180	8.583	8.574	8.583	8.583	8.602	42,316	8.5926	-0.22%
2014-07-24	0	18.20	18.18	18.20	18.16	18.20	122,500	2,225,700	18.169	8.602	8.593	8.602	8.583	8.602	259,183	8.5874	0.11%
2014-07-23	0	18.18	18.10	18.16	18.02	18.18	122,500	2,216,750	18.096	8.593	8.555	8.583	8.517	8.593	259,183	8.5528	0.44%
2014-07-22	0	18.10	18.08	18.12	18.08	18.16	67,259	1,217,162	18.097	8.555	8.545	8.564	8.545	8.583	142,305	8.5532	0.11%
2014-07-21	0	18.08	18.02	18.08	18.00	18.10	140,000	2,524,950	18.035	8.545	8.517	8.545	8.508	8.555	296,209	8.5242	-0.11%
2014-07-18	0	18.10	18.04	18.10	17.98	18.10	67,500	1,216,900	18.028	8.555	8.526	8.555	8.498	8.555	142,815	8.5208	-0.11%
2014-07-17	0	18.12	18.10	18.12	17.96	18.16	165,000	2,991,550	18.131	8.564	8.555	8.564	8.489	8.583	349,104	8.5692	-0.11%
2014-07-16	0	18.14	18.10	18.14	18.04	18.14	171,342	3,098,707	18.085	8.574	8.555	8.574	8.526	8.574	362,522	8.5476	0.55%
2014-07-15	0	18.04	18.00	18.06	17.92	18.06	65,000	1,170,650	18.010	8.526	8.508	8.536	8.470	8.536	137,526	8.5122	0.56%
2014-07-14	0	17.94	17.92	18.06	17.90	18.06	142,761	2,563,027	17.953	8.479	8.470	8.536	8.460	8.536	302,051	8.4854	-0.77%
2014-07-11	0	18.08	17.98	18.10	17.90	18.18	132,500	2,389,900	18.037	8.545	8.498	8.555	8.460	8.593	280,341	8.5250	1.23%
2014-07-10	0	17.86	17.82	17.86	17.80	17.86	32,500	579,450	17.829	8.441	8.422	8.441	8.413	8.441	68,763	8.4268	0.11%
2014-07-09	0	17.84	17.82	17.98	17.82	18.08	87,500	1,564,950	17.885	8.432	8.422	8.498	8.422	8.545	185,131	8.4532	-1.33%
2014-07-08	0	18.08	17.96	18.08	17.96	18.08	77,771	1,400,744	18.011	8.545	8.489	8.545	8.489	8.545	164,546	8.5128	0.00%
2014-07-07	0	18.08	18.06	18.08	18.04	18.18	37,500	678,050	18.081	8.545	8.536	8.545	8.526	8.593	79,342	8.5459	-0.55%
2014-07-04	0	18.18	18.08	18.20	17.94	18.20	426,358	7,737,626	18.148	8.593	8.545	8.602	8.479	8.602	902,079	8.5775	0.11%
2014-07-03	0	18.16	18.14	18.16	18.08	18.16	290,000	5,259,000	18.134	8.583	8.574	8.583	8.545	8.583	613,576	8.5711	0.44%
2014-07-02	0	18.08	18.04	18.08	17.86	18.08	832,211	14,980,812	18.001	8.545	8.526	8.545	8.441	8.545	1,760,775	8.5081	1.23%
2014-06-30	0	17.86	17.76	17.86	17.60	17.88	710,000	12,641,000	17.804	8.441	8.394	8.441	8.318	8.451	1,502,203	8.4150	0.90%
2014-06-27	0	17.70	17.60	17.70	17.36	17.70	467,180	8,241,159	17.640	8.366	8.318	8.366	8.205	8.366	988,450	8.3375	0.45%
2014-06-26	0	17.62	17.52	17.64	17.48	17.64	230,000	4,035,300	17.545	8.328	8.281	8.337	8.262	8.337	486,629	8.2923	0.34%
2014-06-25	0	17.56	17.42	17.56	17.50	17.56	40,000	700,900	17.523	8.300	8.233	8.300	8.271	8.300	84,631	8.2818	0.34%
2014-06-24	0	17.50	17.40	17.50	17.38	17.52	62,500	1,092,000	17.472	8.271	8.224	8.271	8.214	8.281	132,236	8.2579	0.00%
2014-06-23	0	17.50	17.48	17.52	17.36	17.70	596,315	10,502,194	17.612	8.271	8.262	8.281	8.205	8.366	1,261,671	8.3240	-0.68%
2014-06-20	0	17.62	17.50	17.62	17.50	17.66	129,000	2,268,860	17.588	8.328	8.271	8.328	8.271	8.347	272,936	8.3128	0.80%
2014-06-19	0	17.48	17.40	17.48	17.38	17.58	127,500	2,223,300	17.438	8.262	8.224	8.262	8.214	8.309	269,762	8.2417	-0.11%
2014-06-18	0	17.50	17.40	17.54	17.38	17.50	339,500	5,915,000	17.423	8.271	8.224	8.290	8.214	8.271	718,307	8.2346	0.34%
2014-06-17	0	17.44	17.36	17.44	17.36	17.54	795,000	13,858,100	17.432	8.243	8.205	8.243	8.205	8.290	1,682,045	8.2388	-0.57%
2014-06-16	0	17.54	17.52	17.66	17.40	17.64	227,500	3,993,600	17.554	8.290	8.281	8.347	8.224	8.337	481,340	8.2968	-0.68%
2014-06-13	0	17.66	17.52	17.68	17.40	17.68	807,348	14,154,405	17.532	8.347	8.281	8.356	8.224	8.356	1,708,170	8.2863	0.91%
2014-06-12	0	17.50	17.40	17.50	17.22	17.50	1,070,000	18,720,900	17.496	8.271	8.224	8.271	8.139	8.271	2,263,884	8.2694	0.34%
2014-06-11	0	17.44	17.42	17.46	17.36	17.48	210,000	3,662,500	17.440	8.243	8.233	8.252	8.205	8.262	444,314	8.2431	0.00%
2014-06-10	0	17.44	17.44	17.50	17.32	17.56	443,990	7,763,506	17.486	8.243	8.243	8.271	8.186	8.300	939,385	8.2645	0.00%
2014-06-09	0	17.44	17.36	17.48	17.36	17.54	430,131	7,500,095	17.437	8.243	8.205	8.262	8.205	8.290	910,062	8.2413	-0.23%
2014-06-06	0	17.48	17.42	17.50	17.42	17.50	62,500	1,091,800	17.469	8.262	8.233	8.271	8.233	8.271	132,236	8.2564	-0.23%
2014-06-05	0	17.52	17.50	17.52	17.50	17.56	62,555	1,095,712	17.516	8.281	8.271	8.281	8.271	8.300	132,353	8.2787	-0.34%
2014-06-04	0	17.58	17.54	17.58	17.52	17.58	95,000	1,665,900	17.536	8.309	8.290	8.309	8.281	8.309	200,999	8.2881	0.00%
2014-06-03	0	17.58	17.54	17.58	17.28	17.60	144,952	2,541,561	17.534	8.309	8.290	8.309	8.167	8.318	306,686	8.2872	0.57%
2014-05-30	0	17.48	17.36	17.46	17.36	17.50	207,500	3,615,700	17.425	8.262	8.205	8.252	8.205	8.271	439,024	8.2358	0.92%
2014-05-29	0	17.32	17.32	17.34	17.32	17.42	92,500	1,606,500	17.368	8.186	8.186	8.196	8.186	8.233	195,710	8.2086	-0.12%
2014-05-28	0	17.34	17.24	17.34	17.16	17.36	402,500	6,955,600	17.281	8.196	8.148	8.196	8.110	8.205	851,601	8.1677	0.70%
2014-05-27	0	17.22	17.18	17.22	17.14	17.22	109,622	1,881,098	17.160	8.139	8.120	8.139	8.101	8.139	231,936	8.1104	0.35%
2014-05-26	0	17.16	17.14	17.16	17.12	17.16	40,000	685,800	17.145	8.110	8.101	8.110	8.092	8.110	84,631	8.1034	0.12%
2014-05-23	0	17.14	17.12	17.14	17.10	17.20	534,739	9,165,357	17.140	8.101	8.092	8.101	8.082	8.129	1,131,390	8.1010	0.00%
2014-05-22	0	17.14	17.12	17.18	17.12	17.20	170,000	2,913,650	17.139	8.101	8.092	8.120	8.092	8.129	359,682	8.1006	0.00%
2014-05-21	0	17.14	17.14	17.20	17.10	17.20	85,100	1,457,052	17.122	8.101	8.101	8.129	8.082	8.129	180,053	8.0924	-0.12%
2014-05-20	0	17.16	17.14	17.16	17.10	17.22	257,266	4,415,322	17.162	8.110	8.101	8.110	8.082	8.139	544,318	8.1117	-0.12%
2014-05-19	0	17.18	17.16	17.20	17.10	17.24	87,500	1,503,550	17.183	8.120	8.110	8.129	8.082	8.148	185,131	8.1216	0.12%
2014-05-16	0	17.16	17.16	17.24	17.14	17.30	158,000	2,717,705	17.201	8.110	8.110	8.148	8.101	8.177	334,293	8.1297	-0.35%
2014-05-15	0	17.22	17.18	17.24	17.18	17.34	1,480,000	25,507,658	17.235	8.139	8.120	8.148	8.120	8.196	3,131,354	8.1459	-0.23%
2014-05-14	0	17.26	17.20	17.30	17.16	17.36	80,300	1,384,584	17.243	8.158	8.129	8.177	8.110	8.205	169,897	8.1495	0.00%
2014-05-13	0	17.26	17.22	17.26	17.12	17.38	800,000	13,806,450	17.258	8.158	8.139	8.158	8.092	8.214	1,692,624	8.1568	0.12%
2014-05-12	0	17.24	17.24	17.28	17.20	17.36	880,000	15,164,750	17.233	8.148	8.148	8.167	8.129	8.205	1,861,886	8.1448	-0.12%
2014-05-09	0	17.26	17.26	17.28	17.26	17.32	277,612	4,799,189	17.287	8.158	8.158	8.167	8.158	8.186	587,366	8.1707	0.00%
2014-05-08	0	17.26	17.26	17.28	17.18	17.28	207,500	3,578,500	17.246	8.158	8.158	8.167	8.120	8.167	439,024	8.1510	0.58%
2014-05-07	0	17.16	17.12	17.16	17.08	17.18	155,057	2,653,923	17.116	8.110	8.092	8.110	8.073	8.120	328,066	8.0896	-0.46%
2014-05-05	0	17.24	17.12	17.24	17.10	17.24	209,622	3,593,581	17.143	8.148	8.092	8.148	8.082	8.148	443,514	8.1025	-0.46%
2014-05-02	0	17.32	17.20	17.34	17.02	17.38	130,000	2,237,200	17.209	8.186	8.129	8.196	8.044	8.214	275,051	8.1338	0.70%
2014-04-30	0	17.20	17.14	17.20	17.14	17.36	202,500	3,481,300	17.192	8.129	8.101	8.129	8.101	8.205	428,445	8.1254	-1.04%
2014-04-29	0	17.38	17.30	17.38	17.30	17.38	140,000	2,425,450	17.325	8.214	8.177	8.214	8.177	8.214	296,209	8.1883	0.35%
2014-04-28	0	17.32	17.22	17.32	17.04	17.32	299,500	5,162,950	17.239	8.186	8.139	8.186	8.054	8.186	633,676	8.1476	1.41%
2014-04-25	0	17.08	17.04	17.10	16.88	17.22	870,000	14,833,975	17.051	8.073	8.054	8.082	7.978	8.139	1,840,728	8.0588	-0.70%
2014-04-24	0	17.20	17.20	17.22	17.14	17.28	347,000	5,972,515	17.212	8.129	8.129	8.139	8.101	8.167	734,175	8.1350	0.35%
2014-04-23	0	17.14	17.08	17.16	16.90	17.20	1,322,500	22,594,205	17.084	8.101	8.073	8.110	7.988	8.129	2,798,118	8.0748	-0.12%
2014-04-22	0	17.16	17.04	17.20	17.00	17.24	382,500	6,514,200	17.031	8.110	8.054	8.129	8.035	8.148	809,286	8.0493	0.70%
2014-04-17	0	17.04	16.96	17.04	16.94	17.36	363,460	6,193,060	17.039	8.054	8.016	8.054	8.007	8.205	769,001	8.0534	-1.16%
2014-04-16	0	17.24	17.14	17.26	16.92	17.36	322,500	5,549,000	17.206	8.148	8.101	8.158	7.997	8.205	682,339	8.1323	1.06%
2014-04-15	0	17.06	16.98	17.08	17.02	17.14	47,500	811,150	17.077	8.063	8.025	8.073	8.044	8.101	100,500	8.0712	-0.23%
2014-04-14	0	17.10	17.06	17.18	16.84	17.18	225,000	3,840,650	17.070	8.082	8.063	8.120	7.959	8.120	476,050	8.0677	0.47%
2014-04-11	0	17.02	16.94	17.02	16.96	17.16	135,000	2,304,850	17.073	8.044	8.007	8.044	8.016	8.110	285,630	8.0693	-0.47%
2014-04-10	0	17.10	17.00	17.12	16.80	17.12	502,500	8,558,800	17.032	8.082	8.035	8.092	7.940	8.092	1,063,179	8.0502	0.94%
2014-04-09	0	16.94	16.82	16.94	16.72	17.00	261,500	4,411,910	16.872	8.007	7.950	8.007	7.903	8.035	553,276	7.9742	0.24%
2014-04-08	0	17.40	17.36	17.40	17.20	17.40	214,750	3,724,795	17.345	7.988	7.969	7.988	7.896	7.988	467,806	7.9623	0.35%
2014-04-07	0	17.34	17.26	17.36	17.12	17.36	227,613	3,927,293	17.254	7.960	7.923	7.969	7.859	7.969	495,827	7.9207	0.12%
2014-04-04	0	17.32	17.28	17.32	17.30	17.44	142,019	2,465,894	17.363	7.951	7.933	7.951	7.942	8.006	309,371	7.9707	0.12%
2014-04-03	0	17.30	17.30	17.32	17.06	17.46	507,556	8,805,625	17.349	7.942	7.942	7.951	7.832	8.015	1,105,648	7.9642	0.93%
2014-04-02	0	17.14	17.02	17.08	16.94	17.18	195,000	3,332,050	17.087	7.868	7.813	7.841	7.776	7.887	424,783	7.8441	1.06%
2014-04-01	0	16.96	16.86	16.96	16.70	16.96	1,283,322	21,473,832	16.733	7.786	7.740	7.786	7.666	7.786	2,795,558	7.6814	1.56%
2014-03-31	0	16.70	16.66	16.70	16.62	16.72	128,500	2,142,300	16.672	7.666	7.648	7.666	7.630	7.675	279,921	7.6532	0.48%
2014-03-28	0	16.62	16.62	16.66	16.34	16.68	1,072,500	17,707,740	16.511	7.630	7.630	7.648	7.501	7.657	2,336,309	7.5794	0.48%
2014-03-27	0	16.54	16.46	16.54	16.26	16.54	212,500	3,492,500	16.435	7.593	7.556	7.593	7.464	7.593	462,905	7.5447	1.22%
2014-03-26	0	16.34	16.28	16.30	16.28	16.50	305,000	5,000,050	16.394	7.501	7.473	7.483	7.473	7.574	664,405	7.5256	0.25%
2014-03-25	0	16.30	16.26	16.34	16.14	16.34	1,355,000	22,031,619	16.259	7.483	7.464	7.501	7.409	7.501	2,951,700	7.4640	0.00%
2014-03-24	0	16.30	16.26	16.36	16.10	16.36	217,500	3,526,200	16.212	7.483	7.464	7.510	7.391	7.510	473,797	7.4424	0.87%
2014-03-21	0	16.16	16.16	16.34	12.30	16.32	595,000	9,521,850	16.003	7.418	7.418	7.501	5.646	7.492	1,296,134	7.3463	1.13%
2014-03-20	0	15.98	15.90	15.98	15.90	16.02	899,167	14,345,805	15.955	7.336	7.299	7.336	7.299	7.354	1,958,724	7.3241	0.25%
2014-03-19	0	15.94	15.94	16.00	15.94	16.16	522,500	8,374,400	16.028	7.317	7.317	7.345	7.317	7.418	1,138,202	7.3576	-1.24%
2014-03-18	0	16.14	16.10	16.16	16.10	16.20	97,642	1,574,827	16.129	7.409	7.391	7.418	7.391	7.437	212,701	7.4039	0.12%
2014-03-17	0	16.12	16.06	16.12	15.98	16.18	60,803	980,057	16.119	7.400	7.372	7.400	7.336	7.428	132,452	7.3993	-0.12%
2014-03-14	0	16.14	15.98	16.14	15.82	16.14	534,500	8,548,575	15.994	7.409	7.336	7.409	7.262	7.409	1,164,342	7.3420	0.62%
2014-03-13	0	16.04	16.02	16.08	15.88	16.14	350,000	5,636,200	16.103	7.363	7.354	7.382	7.290	7.409	762,432	7.3924	0.38%
2014-03-12	0	15.98	15.86	15.98	15.84	16.06	692,500	11,066,400	15.980	7.336	7.281	7.336	7.271	7.372	1,508,526	7.3359	-0.13%
2014-03-11	0	16.00	15.96	16.04	15.82	16.14	1,384,314	22,162,974	16.010	7.345	7.327	7.363	7.262	7.409	3,015,557	7.3495	-0.74%
2014-03-10	0	16.12	16.08	16.10	16.00	16.40	205,000	3,313,450	16.163	7.400	7.382	7.391	7.345	7.529	446,567	7.4198	-1.95%
2014-03-07	0	16.44	16.40	16.44	16.36	16.52	440,119	7,225,651	16.417	7.547	7.529	7.547	7.510	7.584	958,745	7.5366	-0.36%
2014-03-06	0	16.50	16.36	16.50	15.98	16.54	581,642	9,478,897	16.297	7.574	7.510	7.574	7.336	7.593	1,267,035	7.4812	0.73%
2014-03-05	0	16.38	16.30	16.40	16.30	16.46	262,559	4,307,681	16.407	7.519	7.483	7.529	7.483	7.556	571,952	7.5315	0.12%
2014-03-04	0	16.36	16.36	16.48	16.36	16.50	47,500	780,550	16.433	7.510	7.510	7.565	7.510	7.574	103,473	7.5435	-0.24%
2014-03-03	0	16.40	16.32	16.40	16.30	16.42	77,500	1,268,000	16.361	7.529	7.492	7.529	7.483	7.538	168,824	7.5108	-0.36%
2014-02-28	0	16.46	16.36	16.46	16.36	16.60	105,000	1,728,350	16.460	7.556	7.510	7.556	7.510	7.620	228,730	7.5563	0.86%
2014-02-27	0	16.32	16.28	16.32	16.08	16.32	326,891	5,288,856	16.179	7.492	7.473	7.492	7.382	7.492	712,092	7.4272	1.24%
2014-02-26	0	16.12	16.10	16.12	16.06	16.26	250,918	4,054,834	16.160	7.400	7.391	7.400	7.372	7.464	546,594	7.4184	-0.37%
2014-02-25	0	16.18	16.08	16.20	16.08	16.18	287,500	4,633,700	16.117	7.428	7.382	7.437	7.382	7.428	626,283	7.3987	0.50%
2014-02-24	0	16.10	16.04	16.10	16.00	16.12	50,000	802,950	16.059	7.391	7.363	7.391	7.345	7.400	108,919	7.3720	-0.12%
2014-02-21	0	16.12	16.08	16.10	16.00	16.18	802,500	12,912,450	16.090	7.400	7.382	7.391	7.345	7.428	1,748,147	7.3864	0.12%
2014-02-20	0	16.10	16.06	16.10	16.00	16.32	217,500	3,501,300	16.098	7.391	7.372	7.391	7.345	7.492	473,797	7.3899	-0.74%
2014-02-19	0	16.22	16.18	16.24	16.18	16.40	235,000	3,818,400	16.249	7.446	7.428	7.455	7.428	7.529	511,918	7.4590	-1.10%
2014-02-18	0	16.40	16.34	16.40	16.22	16.52	833,500	13,705,120	16.443	7.529	7.501	7.529	7.446	7.584	1,815,677	7.5482	-0.61%
2014-02-17	0	16.50	16.44	16.50	16.44	16.58	285,000	4,702,650	16.501	7.574	7.547	7.574	7.547	7.611	620,837	7.5747	0.00%
2014-02-14	0	16.50	16.44	16.50	16.44	16.64	292,500	4,831,100	16.517	7.574	7.547	7.574	7.547	7.639	637,175	7.5821	-0.84%
2014-02-13	0	16.64	16.54	16.64	16.46	16.72	255,000	4,239,100	16.624	7.639	7.593	7.639	7.556	7.675	555,486	7.6313	0.60%
2014-02-12	0	16.54	16.50	16.54	16.22	16.54	265,000	4,346,950	16.404	7.593	7.574	7.593	7.446	7.593	577,270	7.5302	2.86%
2014-02-11	0	16.08	16.06	16.08	16.06	16.14	152,500	2,454,300	16.094	7.382	7.372	7.382	7.372	7.409	332,202	7.3880	0.00%
2014-02-10	0	16.08	16.02	16.08	16.00	16.28	167,620	2,702,253	16.121	7.382	7.354	7.382	7.345	7.473	365,139	7.4006	-0.37%
2014-02-07	0	16.14	16.02	16.16	16.00	16.16	110,981	1,781,717	16.054	7.409	7.354	7.418	7.345	7.418	241,758	7.3698	0.75%
2014-02-06	0	16.02	16.00	16.08	16.00	16.30	72,560	1,167,220	16.086	7.354	7.345	7.382	7.345	7.483	158,063	7.3845	0.63%
2014-02-05	0	15.92	15.86	15.98	15.86	15.98	246,677	3,922,445	15.901	7.308	7.281	7.336	7.281	7.336	537,355	7.2995	-0.25%
2014-02-04	0	15.96	15.90	15.98	15.90	16.02	541,965	8,707,200	16.066	7.327	7.299	7.336	7.299	7.354	1,180,604	7.3752	-0.50%
2014-01-30	0	16.04	15.96	16.12	15.94	16.28	505,000	8,081,950	16.004	7.363	7.327	7.400	7.317	7.473	1,100,080	7.3467	-1.11%
2014-01-29	0	16.22	16.20	16.22	16.14	16.24	102,500	1,660,600	16.201	7.446	7.437	7.446	7.409	7.455	223,284	7.4372	0.50%
2014-01-28	0	16.14	16.08	16.14	16.00	16.30	225,000	3,625,600	16.114	7.409	7.382	7.409	7.345	7.483	490,135	7.3972	-0.98%
2014-01-27	0	16.30	16.26	16.32	16.20	16.50	360,000	5,864,350	16.290	7.483	7.464	7.492	7.437	7.574	784,216	7.4780	-1.93%
2014-01-24	0	16.62	16.56	16.62	16.54	16.68	122,500	2,033,350	16.599	7.630	7.602	7.630	7.593	7.657	266,851	7.6198	-0.48%
2014-01-23	0	16.70	16.56	16.70	16.50	16.80	461,000	7,668,160	16.634	7.666	7.602	7.666	7.574	7.712	1,004,232	7.6358	0.00%
2014-01-22	0	16.70	16.66	16.70	16.62	16.72	655,000	10,913,100	16.661	7.666	7.648	7.666	7.630	7.675	1,426,837	7.6485	0.00%
2014-01-21	0	16.70	16.68	16.70	16.66	16.86	593,000	9,916,660	16.723	7.666	7.657	7.666	7.648	7.740	1,291,777	7.6768	-1.07%
2014-01-20	0	16.88	16.84	16.88	16.86	17.00	140,000	2,365,650	16.898	7.749	7.731	7.749	7.740	7.804	304,973	7.7569	-0.71%
2014-01-17	0	17.00	16.98	17.00	16.82	17.18	722,500	12,303,000	17.028	7.804	7.795	7.804	7.721	7.887	1,573,877	7.8170	-1.05%
2014-01-16	0	17.18	17.12	17.20	17.12	17.28	125,000	2,142,100	17.137	7.887	7.859	7.896	7.859	7.933	272,297	7.8668	-0.23%
2014-01-15	0	17.22	17.12	17.22	17.06	17.22	140,000	2,397,450	17.125	7.905	7.859	7.905	7.832	7.905	304,973	7.8612	0.23%
2014-01-14	0	17.18	17.10	17.18	17.10	17.22	115,000	1,971,950	17.147	7.887	7.850	7.887	7.850	7.905	250,513	7.8716	-0.12%
2014-01-13	0	17.20	17.14	17.20	17.10	17.40	337,500	5,808,650	17.211	7.896	7.868	7.896	7.850	7.988	735,202	7.9008	-1.15%
2014-01-10	0	17.40	17.36	17.40	17.28	17.40	82,500	1,429,950	17.333	7.988	7.969	7.988	7.933	7.988	179,716	7.9567	0.81%
2014-01-09	0	17.26	17.14	17.26	17.14	17.30	162,500	2,796,650	17.210	7.923	7.868	7.923	7.868	7.942	353,986	7.9004	0.35%
2014-01-08	0	17.20	17.18	17.20	17.14	17.26	305,113	5,247,048	17.197	7.896	7.887	7.896	7.868	7.923	664,651	7.8944	-0.58%
2014-01-07	0	17.30	17.24	17.34	17.26	17.34	180,000	3,109,300	17.274	7.942	7.914	7.960	7.923	7.960	392,108	7.9297	0.12%
2014-01-06	0	17.28	17.28	17.38	17.28	17.38	115,056	1,990,768	17.303	7.933	7.933	7.978	7.933	7.978	250,635	7.9429	-0.35%
2014-01-03	0	17.34	17.30	17.36	17.24	17.38	220,000	3,805,450	17.298	7.960	7.942	7.969	7.914	7.978	479,243	7.9405	-0.57%
2014-01-02	0	17.44	17.36	17.44	17.34	17.50	172,500	3,002,350	17.405	8.006	7.969	8.006	7.960	8.034	375,770	7.9899	-0.34%
2013-12-31	0	17.50	17.40	17.50	17.40	17.50	12,500	218,200	17.456	8.034	7.988	8.034	7.988	8.034	27,230	8.0133	0.57%
2013-12-30	0	17.40	17.40	17.46	17.40	17.50	67,604	1,179,249	17.443	7.988	7.988	8.015	7.988	8.034	147,267	8.0076	0.00%
2013-12-27	0	17.40	17.40	17.48	17.40	17.50	40,000	697,400	17.435	7.988	7.988	8.024	7.988	8.034	87,135	8.0037	0.00%
2013-12-24	0	17.40	17.34	17.42	17.34	17.42	104,312	1,814,597	17.396	7.988	7.960	7.997	7.960	7.997	227,231	7.9857	-0.11%
2013-12-23	0	17.42	17.38	17.46	17.30	17.50	60,000	1,045,850	17.431	7.997	7.978	8.015	7.942	8.034	130,703	8.0018	0.00%
2013-12-20	0	17.42	17.32	17.42	17.30	17.44	172,500	2,994,150	17.357	7.997	7.951	7.997	7.942	8.006	375,770	7.9680	0.23%
2013-12-19	0	17.38	17.30	17.40	17.28	17.52	412,500	7,157,650	17.352	7.978	7.942	7.988	7.933	8.043	898,580	7.9655	-0.11%
2013-12-18	0	17.40	17.30	17.40	17.32	17.46	327,500	5,690,550	17.376	7.988	7.942	7.988	7.951	8.015	713,418	7.9765	0.00%
2013-12-17	0	17.40	17.38	17.48	17.40	17.48	100,669	1,753,313	17.417	7.988	7.978	8.024	7.988	8.024	219,295	7.9952	-0.34%
2013-12-16	0	17.46	17.40	17.48	17.38	17.56	182,500	3,180,950	17.430	8.015	7.988	8.024	7.978	8.061	397,554	8.0013	0.00%
2013-12-13	0	17.46	17.42	17.46	17.40	17.48	85,000	1,482,550	17.442	8.015	7.997	8.015	7.988	8.024	185,162	8.0068	0.11%
2013-12-12	0	17.44	17.40	17.54	17.40	17.56	172,500	3,012,350	17.463	8.006	7.988	8.052	7.988	8.061	375,770	8.0165	-0.23%
2013-12-11	0	17.48	17.42	17.48	17.40	17.54	115,500	2,017,650	17.469	8.024	7.997	8.024	7.988	8.052	251,602	8.0192	-0.34%
2013-12-10	0	17.54	17.42	17.54	17.40	17.60	352,000	6,155,120	17.486	8.052	7.997	8.052	7.988	8.079	766,789	8.0271	-0.11%
2013-12-09	0	17.56	17.50	17.56	17.46	17.60	180,000	3,153,550	17.520	8.061	8.034	8.061	8.015	8.079	392,108	8.0426	-0.23%
2013-12-06	0	17.60	17.58	17.70	17.58	17.70	90,110	1,588,790	17.632	8.079	8.070	8.125	8.070	8.125	196,294	8.0940	-0.34%
2013-12-05	0	17.66	17.56	17.68	17.46	17.68	162,500	2,852,150	17.552	8.107	8.061	8.116	8.015	8.116	353,986	8.0572	-0.34%
2013-12-04	0	17.72	17.62	17.72	17.46	17.72	240,055	4,228,622	17.615	8.134	8.089	8.134	8.015	8.134	522,930	8.0864	0.00%
2013-12-03	0	17.72	17.62	17.74	17.46	17.76	940,918	16,487,811	17.523	8.134	8.089	8.144	8.015	8.153	2,049,674	8.0441	0.11%
2013-12-02	0	17.70	17.68	17.70	17.56	17.70	200,000	3,524,650	17.623	8.125	8.116	8.125	8.061	8.125	435,675	8.0901	0.80%
2013-11-29	0	17.56	17.56	17.64	17.40	17.56	465,000	8,133,700	17.492	8.061	8.061	8.098	7.988	8.061	1,012,945	8.0298	0.34%
2013-11-28	0	17.50	17.44	17.50	17.48	17.54	282,700	4,951,138	17.514	8.034	8.006	8.034	8.024	8.052	615,827	8.0398	0.46%
2013-11-27	0	17.42	17.42	17.44	17.42	17.50	682,500	11,912,950	17.455	7.997	7.997	8.006	7.997	8.034	1,486,742	8.0128	-0.23%
2013-11-26	0	17.46	17.38	17.46	17.38	17.58	401,280	6,989,020	17.417	8.015	7.978	8.015	7.978	8.070	874,139	7.9953	-0.68%
2013-11-25	0	17.58	17.50	17.58	17.52	17.78	441,460	7,794,179	17.655	8.070	8.034	8.070	8.043	8.162	961,666	8.1049	-1.12%
2013-11-22	0	17.78	17.68	17.78	17.68	17.80	373,516	6,613,903	17.707	8.162	8.116	8.162	8.116	8.171	813,658	8.1286	0.34%
2013-11-21	0	17.72	17.70	17.72	17.70	17.94	337,500	5,991,800	17.753	8.134	8.125	8.134	8.125	8.235	735,202	8.1499	-1.23%
2013-11-20	0	17.94	17.88	17.98	17.80	17.96	121,000	2,159,470	17.847	8.235	8.208	8.254	8.171	8.245	263,584	8.1927	0.22%
2013-11-19	0	17.90	17.84	17.90	17.70	17.90	252,500	4,497,300	17.811	8.217	8.190	8.217	8.125	8.217	550,040	8.1763	-0.22%
2013-11-18	0	17.94	17.90	17.94	17.68	18.00	712,500	12,711,400	17.841	8.235	8.217	8.235	8.116	8.263	1,552,093	8.1898	1.59%
2013-11-15	0	17.66	17.60	17.64	17.44	17.66	172,500	3,025,600	17.540	8.107	8.079	8.098	8.006	8.107	375,770	8.0517	1.26%
2013-11-14	0	17.44	17.42	17.50	17.34	17.56	342,500	5,967,500	17.423	8.006	7.997	8.034	7.960	8.061	746,094	7.9983	0.23%
2013-11-13	0	17.40	17.36	17.40	17.36	17.44	245,000	4,258,100	17.380	7.988	7.969	7.988	7.969	8.006	533,702	7.9784	-0.57%
2013-11-12	0	17.50	17.44	17.50	17.42	17.70	265,000	4,630,800	17.475	8.034	8.006	8.034	7.997	8.125	577,270	8.0219	-1.35%
2013-11-11	0	17.74	17.60	17.76	17.44	17.74	217,500	3,808,250	17.509	8.144	8.079	8.153	8.006	8.144	473,797	8.0377	1.26%
2013-11-08	0	17.52	17.46	17.56	17.46	17.56	2,103,500	36,969,516	17.575	8.043	8.015	8.061	8.015	8.061	4,582,215	8.0680	-0.57%
2013-11-07	0	17.62	17.62	17.64	17.56	17.64	245,111	4,313,001	17.596	8.089	8.089	8.098	8.061	8.098	533,944	8.0776	-0.11%
2013-11-06	0	17.64	17.60	17.64	17.48	17.64	300,000	5,269,550	17.565	8.098	8.079	8.098	8.024	8.098	653,513	8.0634	0.80%
2013-11-05	0	17.50	17.50	17.52	17.44	17.58	2,806,559	49,037,428	17.472	8.034	8.034	8.043	8.006	8.070	6,113,742	8.0209	-0.34%
2013-11-04	0	17.56	17.40	17.56	17.38	17.58	2,652,500	46,327,590	17.466	8.061	7.988	8.061	7.978	8.070	5,778,143	8.0177	0.92%
2013-11-01	0	17.40	17.40	17.42	17.38	17.50	602,500	10,503,050	17.432	7.988	7.988	7.997	7.978	8.034	1,312,472	8.0025	-0.46%
2013-10-31	0	17.48	17.40	17.48	17.38	17.62	648,500	11,326,660	17.466	8.024	7.988	8.024	7.978	8.089	1,412,677	8.0179	-0.34%
2013-10-30	0	17.54	17.50	17.54	17.48	17.60	410,000	7,181,500	17.516	8.052	8.034	8.052	8.024	8.079	893,134	8.0408	0.11%
2013-10-29	0	17.52	17.50	17.52	17.46	17.56	700,000	12,256,550	17.509	8.043	8.034	8.043	8.015	8.061	1,524,864	8.0378	-0.45%
2013-10-28	0	17.60	17.58	17.60	17.60	17.64	159,540	2,809,513	17.610	8.079	8.070	8.079	8.079	8.098	347,538	8.0840	-0.11%
2013-10-25	0	17.62	17.56	17.64	17.52	17.70	345,000	6,083,300	17.633	8.089	8.061	8.098	8.043	8.125	751,540	8.0944	-0.45%
2013-10-24	0	17.70	17.64	17.70	17.64	17.72	240,000	4,240,450	17.669	8.125	8.098	8.125	8.098	8.134	522,810	8.1109	-0.11%
2013-10-23	0	17.72	17.68	17.72	17.68	17.86	247,500	4,396,350	17.763	8.134	8.116	8.134	8.116	8.199	539,148	8.1543	-0.45%
2013-10-22	0	17.80	17.76	17.80	17.62	17.86	342,500	6,078,500	17.747	8.171	8.153	8.171	8.089	8.199	746,094	8.1471	0.45%
2013-10-21	0	17.72	17.68	17.72	17.64	17.72	400,000	7,077,400	17.694	8.134	8.116	8.134	8.098	8.134	871,351	8.1223	0.23%
2013-10-18	0	17.68	17.66	17.68	17.64	17.82	574,600	10,161,472	17.684	8.116	8.107	8.116	8.098	8.180	1,251,695	8.1182	-0.34%
2013-10-17	0	17.74	17.66	17.74	17.66	17.88	457,500	8,122,250	17.754	8.144	8.107	8.144	8.107	8.208	996,607	8.1499	-0.45%
2013-10-16	0	17.82	17.78	17.82	17.78	17.96	398,000	7,098,560	17.836	8.180	8.162	8.180	8.162	8.245	866,994	8.1876	-0.89%
2013-10-15	0	17.98	17.90	18.06	17.90	18.08	332,500	5,970,700	17.957	8.254	8.217	8.291	8.217	8.300	724,310	8.2433	-0.11%
2013-10-11	0	18.00	17.94	18.00	17.96	18.02	232,500	4,184,750	17.999	8.263	8.235	8.263	8.245	8.272	506,473	8.2625	0.56%
2013-10-10	0	17.90	17.88	17.94	17.86	18.00	265,000	4,743,200	17.899	8.217	8.208	8.235	8.199	8.263	577,270	8.2166	-0.56%
2013-10-09	0	18.00	17.96	18.00	17.96	18.04	75,000	1,348,100	17.975	8.263	8.245	8.263	8.245	8.281	163,378	8.2514	0.00%
2013-10-08	0	18.00	17.98	18.00	18.00	18.10	670,000	12,073,450	18.020	8.263	8.254	8.263	8.263	8.309	1,459,512	8.2723	-0.88%
2013-10-07	0	18.16	18.14	18.16	18.02	18.20	137,542	2,495,406	18.143	8.336	8.327	8.336	8.272	8.355	299,618	8.3286	-0.11%
2013-10-04	0	18.18	18.12	18.20	18.02	18.22	265,918	4,824,429	18.143	8.346	8.318	8.355	8.272	8.364	579,270	8.3285	-0.44%
2013-10-03	0	18.26	18.08	18.26	18.12	18.26	103,500	1,881,870	18.182	8.382	8.300	8.382	8.318	8.382	225,462	8.3467	0.77%
2013-10-02	0	18.12	18.02	18.12	18.00	18.20	2,977,500	53,733,900	18.047	8.318	8.272	8.318	8.263	8.355	6,486,116	8.2844	0.67%
2013-09-30	0	18.00	18.00	18.10	17.96	18.12	572,000	10,296,060	18.000	8.263	8.263	8.309	8.245	8.318	1,246,031	8.2631	-1.32%
2013-09-27	0	18.24	18.22	18.24	18.14	18.30	300,000	5,461,950	18.207	8.373	8.364	8.373	8.327	8.401	653,513	8.3578	0.11%
2013-09-26	0	18.22	18.12	18.24	18.08	18.22	632,500	11,453,800	18.109	8.364	8.318	8.373	8.300	8.364	1,377,823	8.3130	-0.22%
2013-09-25	0	18.26	18.18	18.26	18.16	18.26	112,500	2,049,700	18.220	8.382	8.346	8.382	8.336	8.382	245,067	8.3638	-0.22%
2013-09-24	0	18.30	18.18	18.30	17.96	18.38	192,500	3,502,600	18.195	8.401	8.346	8.401	8.245	8.437	419,337	8.3527	0.11%
2013-09-23	0	18.28	18.20	18.28	18.20	18.28	77,500	1,414,550	18.252	8.392	8.355	8.392	8.355	8.392	168,824	8.3788	-0.22%
2013-09-19	0	18.32	18.32	18.40	18.22	18.38	325,000	5,956,750	18.328	8.410	8.410	8.447	8.364	8.437	707,972	8.4138	0.22%
2013-09-18	0	18.28	18.08	18.28	18.04	18.30	177,500	3,225,300	18.171	8.392	8.300	8.392	8.281	8.401	386,662	8.3414	0.66%
2013-09-17	0	18.16	18.08	18.16	18.04	18.16	61,500	1,110,890	18.063	8.336	8.300	8.336	8.281	8.336	133,970	8.2921	0.00%
2013-09-16	0	18.16	18.08	18.18	18.00	18.18	145,000	2,620,250	18.071	8.336	8.300	8.346	8.263	8.346	315,865	8.2955	0.00%
2013-09-13	0	18.16	18.08	18.16	18.00	18.18	102,500	1,855,450	18.102	8.336	8.300	8.336	8.263	8.346	223,284	8.3098	-0.11%
2013-09-12	0	18.18	18.06	18.18	17.90	18.24	113,136	2,054,514	18.160	8.346	8.291	8.346	8.217	8.373	246,453	8.3363	0.22%
2013-09-11	0	18.14	18.08	18.14	18.10	18.28	122,500	2,225,900	18.171	8.327	8.300	8.327	8.309	8.392	266,851	8.3414	-0.22%
2013-09-10	0	18.38	18.30	18.38	18.28	18.38	678,323	12,404,611	18.287	8.346	8.309	8.346	8.300	8.346	1,493,899	8.3035	0.44%
2013-09-09	0	18.30	18.24	18.30	18.24	18.34	160,000	2,927,850	18.299	8.309	8.282	8.309	8.282	8.328	352,375	8.3089	0.33%
2013-09-06	0	18.24	18.18	18.24	18.10	18.24	490,000	8,836,900	18.034	8.282	8.255	8.282	8.219	8.282	1,079,147	8.1888	0.00%
2013-09-05	0	18.24	18.20	18.24	18.08	18.28	237,500	4,323,750	18.205	8.282	8.264	8.282	8.209	8.300	523,056	8.2663	0.66%
2013-09-04	0	18.12	18.06	18.12	17.96	18.16	180,601	3,258,242	18.041	8.228	8.200	8.228	8.155	8.246	397,745	8.1918	0.00%
2013-09-03	0	18.12	18.08	18.12	18.04	18.14	172,500	3,120,250	18.088	8.228	8.209	8.228	8.191	8.237	379,904	8.2133	0.44%
2013-09-02	0	18.04	17.94	18.06	17.76	18.04	165,000	2,961,400	17.948	8.191	8.146	8.200	8.064	8.191	363,386	8.1495	1.69%
2013-08-30	0	17.74	17.70	17.72	17.52	17.78	95,000	1,678,350	17.667	8.055	8.037	8.046	7.955	8.073	209,222	8.0218	0.68%
2013-08-29	0	17.62	17.50	17.62	17.40	17.64	220,000	3,836,800	17.440	8.001	7.946	8.001	7.901	8.010	484,515	7.9188	0.34%
2013-08-28	0	17.56	17.48	17.60	17.44	17.62	82,500	1,441,950	17.478	7.973	7.937	7.991	7.919	8.001	181,693	7.9362	-1.24%
2013-08-27	0	17.78	17.70	17.82	17.58	17.82	175,500	3,097,070	17.647	8.073	8.037	8.091	7.982	8.091	386,511	8.0129	-0.34%
2013-08-26	0	17.84	17.80	17.84	17.70	17.86	85,000	1,510,950	17.776	8.100	8.082	8.100	8.037	8.110	187,199	8.0714	0.90%
2013-08-23	0	17.68	17.58	17.68	17.44	17.74	210,000	3,688,750	17.565	8.028	7.982	8.028	7.919	8.055	462,492	7.9758	1.03%
2013-08-22	0	17.50	17.44	17.52	17.40	17.56	267,500	4,666,400	17.444	7.946	7.919	7.955	7.901	7.973	589,126	7.9209	-0.34%
2013-08-21	0	17.56	17.50	17.56	17.44	17.66	277,500	4,856,750	17.502	7.973	7.946	7.973	7.919	8.019	611,150	7.9469	-0.57%
2013-08-20	0	17.66	17.56	17.66	17.56	17.72	275,000	4,846,550	17.624	8.019	7.973	8.019	7.973	8.046	605,644	8.0023	-0.23%
2013-08-19	0	17.70	17.64	17.72	17.60	17.98	222,500	3,933,800	17.680	8.037	8.010	8.046	7.991	8.164	490,021	8.0278	-0.34%
2013-08-16	0	17.76	17.70	17.82	17.62	17.88	499,116	8,854,731	17.741	8.064	8.037	8.091	8.001	8.119	1,099,224	8.0554	-0.67%
2013-08-15	0	17.88	17.84	17.88	17.84	18.20	400,000	7,159,250	17.898	8.119	8.100	8.119	8.100	8.264	880,936	8.1269	-0.45%
2013-08-13	0	17.96	17.88	17.96	17.88	17.98	737,500	13,203,600	17.903	8.155	8.119	8.155	8.119	8.164	1,624,226	8.1292	0.34%
2013-08-12	0	17.90	17.88	17.98	17.84	18.02	539,000	9,653,700	17.910	8.128	8.119	8.164	8.100	8.182	1,187,062	8.1324	0.00%
2013-08-09	0	17.90	17.86	17.90	17.84	17.90	97,500	1,743,300	17.880	8.128	8.110	8.128	8.100	8.128	214,728	8.1186	-0.11%
2013-08-08	0	17.92	17.86	17.92	17.84	18.36	194,717	3,487,968	17.913	8.137	8.110	8.137	8.100	8.337	428,833	8.1336	0.22%
2013-08-07	0	17.88	17.82	17.88	17.80	17.92	237,500	4,246,850	17.881	8.119	8.091	8.119	8.082	8.137	523,056	8.1193	0.11%
2013-08-06	0	17.86	17.86	17.90	17.86	17.94	312,500	5,588,900	17.884	8.110	8.110	8.128	8.110	8.146	688,232	8.1207	-0.45%
2013-08-05	0	17.94	17.88	17.96	17.88	18.02	962,554	17,240,716	17.911	8.146	8.119	8.155	8.119	8.182	2,119,872	8.1329	-0.22%
2013-08-02	0	17.98	17.94	17.98	17.94	18.10	570,000	10,249,325	17.981	8.164	8.146	8.164	8.146	8.219	1,255,334	8.1646	0.00%
2013-08-01	0	17.98	17.96	18.00	17.94	18.10	500,000	8,999,700	17.999	8.164	8.155	8.173	8.146	8.219	1,101,170	8.1728	-0.33%
2013-07-31	0	18.04	17.98	18.00	17.98	18.26	314,291	5,689,791	18.104	8.191	8.164	8.173	8.164	8.291	692,176	8.2202	-0.88%
2013-07-30	0	18.20	18.18	18.20	18.18	18.28	74,500	1,355,830	18.199	8.264	8.255	8.264	8.255	8.300	164,074	8.2635	0.11%
2013-07-29	0	18.18	18.12	18.18	18.12	18.24	262,500	4,766,300	18.157	8.255	8.228	8.255	8.228	8.282	578,115	8.2446	-0.98%
2013-07-26	0	18.36	18.36	18.38	18.28	18.48	105,000	1,926,850	18.351	8.337	8.337	8.346	8.300	8.391	231,246	8.3325	-0.54%
2013-07-25	0	18.46	18.34	18.50	18.30	18.56	220,000	4,040,950	18.368	8.382	8.328	8.400	8.309	8.427	484,515	8.3402	0.54%
2013-07-24	0	18.36	18.32	18.36	18.32	18.50	415,000	7,627,250	18.379	8.337	8.318	8.337	8.318	8.400	913,972	8.3452	-1.18%
2013-07-23	0	18.58	18.50	18.58	18.40	18.62	217,500	4,026,300	18.512	8.436	8.400	8.436	8.355	8.455	479,009	8.4055	0.43%
2013-07-22	0	18.50	18.28	18.48	18.00	18.50	197,500	3,611,350	18.285	8.400	8.300	8.391	8.173	8.400	434,962	8.3027	0.22%
2013-07-19	0	18.46	18.32	18.46	18.34	18.54	80,000	1,474,150	18.427	8.382	8.318	8.382	8.328	8.418	176,187	8.3669	-0.65%
2013-07-18	0	18.58	18.36	18.58	18.32	18.60	27,500	505,750	18.391	8.436	8.337	8.436	8.318	8.446	60,564	8.3506	0.00%
2013-07-17	0	18.58	18.44	18.58	18.44	18.60	47,500	878,300	18.491	8.436	8.373	8.436	8.373	8.446	104,611	8.3959	0.43%
2013-07-16	0	18.50	18.40	18.50	18.32	18.50	55,000	1,011,550	18.392	8.400	8.355	8.400	8.318	8.400	121,129	8.3510	-0.54%
2013-07-15	0	18.60	18.42	18.60	18.30	18.60	95,000	1,751,250	18.434	8.446	8.364	8.446	8.309	8.446	209,222	8.3703	-0.11%
2013-07-12	0	18.62	18.36	18.64	18.36	18.72	225,000	4,166,100	18.516	8.455	8.337	8.464	8.337	8.500	495,527	8.4074	-0.32%
2013-07-11	0	18.68	18.60	18.70	18.40	18.70	224,014	4,162,609	18.582	8.482	8.446	8.491	8.355	8.491	493,355	8.4373	1.52%
2013-07-10	0	18.40	18.32	18.40	18.20	18.42	50,000	914,650	18.293	8.355	8.318	8.355	8.264	8.364	110,117	8.3062	0.33%
2013-07-09	0	18.34	18.30	18.36	18.14	18.36	62,500	1,139,650	18.234	8.328	8.309	8.337	8.237	8.337	137,646	8.2796	1.10%
2013-07-08	0	18.14	18.02	18.16	18.00	18.18	80,000	1,445,050	18.063	8.237	8.182	8.246	8.173	8.255	176,187	8.2018	-1.63%
2013-07-05	0	18.44	18.24	18.44	18.16	18.44	347,500	6,348,850	18.270	8.373	8.282	8.373	8.246	8.373	765,313	8.2958	0.88%
2013-07-04	0	18.28	18.12	18.32	18.14	18.38	95,053	1,736,263	18.266	8.300	8.228	8.318	8.237	8.346	209,339	8.2940	0.11%
2013-07-03	0	18.26	18.00	18.26	18.08	18.36	240,000	4,365,350	18.189	8.291	8.173	8.291	8.209	8.337	528,562	8.2589	-0.33%
2013-07-02	0	18.32	18.20	18.32	18.30	18.34	175,249	3,209,206	18.312	8.318	8.264	8.318	8.309	8.328	385,958	8.3149	0.11%
2013-06-28	0	18.30	18.24	18.30	18.24	18.38	82,500	1,509,750	18.300	8.309	8.282	8.309	8.282	8.346	181,693	8.3093	-0.11%
2013-06-27	0	18.32	18.18	18.34	18.16	18.40	85,404	1,560,964	18.277	8.318	8.255	8.328	8.246	8.355	188,089	8.2991	0.77%
2013-06-26	0	18.18	18.02	18.18	17.80	18.18	122,500	2,199,550	17.956	8.255	8.182	8.255	8.082	8.255	269,787	8.1529	1.56%
2013-06-25	0	17.90	17.76	17.96	17.54	18.00	213,508	3,782,800	17.717	8.128	8.064	8.155	7.964	8.173	470,217	8.0448	0.67%
2013-06-24	0	17.78	17.74	17.78	17.70	18.26	205,000	3,648,500	17.798	8.073	8.055	8.073	8.037	8.291	451,480	8.0812	-1.22%
2013-06-21	0	18.00	17.92	18.26	17.72	18.26	220,784	3,967,964	17.972	8.173	8.137	8.291	8.046	8.291	486,242	8.1605	-1.21%
2013-06-20	0	18.22	18.10	18.22	18.06	18.36	140,000	2,544,750	18.177	8.273	8.219	8.273	8.200	8.337	308,328	8.2534	-1.51%
2013-06-19	0	18.50	18.36	18.50	18.38	18.60	105,000	1,939,930	18.476	8.400	8.337	8.400	8.346	8.446	231,246	8.3890	-0.43%
2013-06-18	0	18.58	18.44	18.58	18.30	18.60	120,000	2,215,350	18.461	8.436	8.373	8.436	8.309	8.446	264,281	8.3826	1.09%
2013-06-17	0	18.38	18.30	18.38	17.90	18.38	112,500	2,041,950	18.151	8.346	8.309	8.346	8.128	8.346	247,763	8.2415	2.68%
2013-06-14	0	17.90	17.86	17.92	17.78	17.96	322,500	5,762,850	17.869	8.128	8.110	8.137	8.073	8.155	710,255	8.1138	0.45%
2013-06-13	0	17.82	17.68	17.82	17.56	17.90	455,002	8,050,860	17.694	8.091	8.028	8.091	7.973	8.128	1,002,070	8.0342	-0.22%
2013-06-11	0	17.86	17.84	17.88	17.80	18.16	232,783	4,167,854	17.904	8.110	8.100	8.119	8.082	8.246	512,668	8.1297	-0.78%
2013-06-10	0	18.00	18.00	18.08	17.90	18.22	230,000	4,146,350	18.028	8.173	8.173	8.209	8.128	8.273	506,538	8.1857	-0.22%
2013-06-07	0	18.04	17.94	18.04	17.88	18.28	462,500	8,326,000	18.002	8.191	8.146	8.191	8.119	8.300	1,018,583	8.1741	0.00%
2013-06-06	0	18.04	18.00	18.10	18.00	18.18	615,000	11,115,000	18.073	8.191	8.173	8.219	8.173	8.255	1,354,440	8.2063	-1.31%
2013-06-05	0	18.28	18.26	18.28	18.04	18.70	745,056	13,671,333	18.349	8.300	8.291	8.300	8.191	8.491	1,640,867	8.3318	-2.14%
2013-06-04	0	18.68	18.64	18.68	18.54	18.76	312,545	5,841,736	18.691	8.482	8.464	8.482	8.418	8.518	688,331	8.4868	-0.43%
2013-06-03	0	18.76	18.56	18.76	18.50	19.30	512,503	9,655,556	18.840	8.518	8.427	8.518	8.400	8.763	1,128,706	8.5545	-0.74%
2013-05-31	0	18.90	18.84	19.08	18.80	19.12	480,000	9,068,300	18.892	8.582	8.555	8.664	8.536	8.682	1,057,124	8.5783	-0.21%
2013-05-30	0	18.94	18.84	18.94	18.88	19.14	499,000	9,491,950	19.022	8.600	8.555	8.600	8.573	8.691	1,098,968	8.6371	-0.94%
2013-05-29	0	19.12	18.98	19.12	19.10	19.40	630,000	12,139,400	19.269	8.682	8.618	8.682	8.673	8.809	1,387,475	8.7493	-0.83%
2013-05-28	0	19.28	19.26	19.38	19.14	19.38	152,500	2,943,200	19.300	8.754	8.745	8.800	8.691	8.800	335,857	8.7633	0.10%
2013-05-27	0	19.26	19.18	19.26	19.16	19.30	145,000	2,784,850	19.206	8.745	8.709	8.745	8.700	8.763	319,339	8.7207	0.52%
2013-05-24	0	19.16	19.10	19.18	19.10	19.24	105,000	2,009,800	19.141	8.700	8.673	8.709	8.673	8.736	231,246	8.6912	-0.21%
2013-05-23	0	19.20	19.18	19.24	19.18	19.24	412,500	7,926,700	19.216	8.718	8.709	8.736	8.709	8.736	908,466	8.7254	-1.03%
2013-05-22	0	19.40	19.26	19.40	19.08	19.40	345,000	6,638,950	19.243	8.809	8.745	8.809	8.664	8.809	759,808	8.7377	1.57%
2013-05-21	0	19.10	19.10	19.14	18.96	19.16	365,500	6,964,390	19.054	8.673	8.673	8.691	8.609	8.700	804,956	8.6519	0.42%
2013-05-20	0	19.02	19.02	19.06	18.96	19.08	275,000	5,234,000	19.033	8.636	8.636	8.654	8.609	8.664	605,644	8.6420	0.63%
2013-05-16	0	18.90	18.88	18.90	18.88	19.00	80,000	1,514,600	18.933	8.582	8.573	8.582	8.573	8.627	176,187	8.5965	-0.42%
2013-05-15	0	18.98	18.90	18.98	18.90	19.00	90,000	1,706,550	18.962	8.618	8.582	8.618	8.582	8.627	198,211	8.6098	0.21%
2013-05-14	0	18.94	18.92	18.98	18.90	19.00	217,000	4,117,920	18.977	8.600	8.591	8.618	8.582	8.627	477,908	8.6166	-0.32%
2013-05-13	0	19.00	18.84	19.00	18.84	19.00	95,000	1,797,950	18.926	8.627	8.555	8.627	8.555	8.627	209,222	8.5935	0.21%
2013-05-10	0	18.96	18.96	19.00	18.88	19.00	120,000	2,274,300	18.953	8.609	8.609	8.627	8.573	8.627	264,281	8.6056	0.32%
2013-05-09	0	18.90	18.86	18.90	18.84	19.00	82,500	1,560,300	18.913	8.582	8.564	8.582	8.555	8.627	181,693	8.5876	0.00%
2013-05-08	0	18.90	18.86	18.90	18.82	19.00	215,000	4,070,250	18.931	8.582	8.564	8.582	8.545	8.627	473,503	8.5960	0.00%
2013-05-07	0	18.90	18.84	18.90	18.74	19.00	117,500	2,218,400	18.880	8.582	8.555	8.582	8.509	8.627	258,775	8.5727	0.11%
2013-05-06	0	18.88	18.86	18.88	18.84	19.00	102,551	1,938,110	18.899	8.573	8.564	8.573	8.555	8.627	225,852	8.5813	0.11%
2013-05-03	0	18.86	18.86	18.88	18.60	18.90	610,000	11,441,550	18.757	8.564	8.564	8.573	8.446	8.582	1,343,428	8.5167	-0.11%
2013-05-02	0	18.88	18.70	18.90	18.60	18.88	321,833	6,010,583	18.676	8.573	8.491	8.582	8.446	8.573	708,786	8.4801	0.96%
2013-04-30	0	18.70	18.70	18.96	18.70	18.90	217,500	4,080,450	18.761	8.491	8.491	8.609	8.491	8.582	479,009	8.5185	-0.85%
2013-04-29	0	18.86	18.78	18.88	18.76	18.94	167,500	3,152,700	18.822	8.564	8.527	8.573	8.518	8.600	368,892	8.5464	0.32%
2013-04-26	0	18.80	18.70	18.78	18.72	18.80	265,000	4,969,800	18.754	8.536	8.491	8.527	8.500	8.536	583,620	8.5155	0.53%
2013-04-25	0	18.70	18.62	18.70	18.58	18.74	207,500	3,865,300	18.628	8.491	8.455	8.491	8.436	8.509	456,986	8.4583	0.54%
2013-04-24	0	18.60	18.56	18.60	18.42	18.60	357,000	6,606,500	18.506	8.446	8.427	8.446	8.364	8.446	786,236	8.4027	0.76%
2013-04-23	0	18.46	18.42	18.46	18.40	18.48	197,500	3,641,050	18.436	8.382	8.364	8.382	8.355	8.391	434,962	8.3710	0.33%
2013-04-22	0	18.40	18.38	18.48	18.34	18.46	229,500	4,220,020	18.388	8.355	8.346	8.391	8.328	8.382	505,437	8.3492	0.00%
2013-04-19	0	18.40	18.40	18.48	18.28	18.48	209,017	3,834,109	18.344	8.355	8.355	8.391	8.300	8.391	460,327	8.3291	0.77%
2013-04-18	0	18.26	18.24	18.26	18.16	18.32	172,500	3,150,400	18.263	8.291	8.282	8.291	8.246	8.318	379,904	8.2926	0.33%
2013-04-17	0	18.20	18.20	18.28	18.14	18.32	87,500	1,592,000	18.194	8.264	8.264	8.300	8.237	8.318	192,705	8.2613	0.00%
2013-04-16	0	18.20	18.14	18.18	18.00	18.20	416,667	7,557,922	18.139	8.264	8.237	8.255	8.173	8.264	917,643	8.2362	-0.11%
2013-04-15	0	18.22	18.22	18.42	18.20	18.42	202,500	3,701,050	18.277	8.273	8.273	8.364	8.264	8.364	445,974	8.2988	-0.98%
2013-04-12	0	18.40	18.34	18.42	18.32	18.40	126,750	2,325,280	18.345	8.355	8.328	8.364	8.318	8.355	279,147	8.3300	0.33%
2013-04-11	0	18.34	18.26	18.30	18.26	18.38	302,500	5,532,150	18.288	8.328	8.291	8.309	8.291	8.346	666,208	8.3039	-0.11%
2013-04-10	0	18.36	18.36	18.38	18.22	18.40	230,000	4,210,000	18.304	8.337	8.337	8.346	8.273	8.355	506,538	8.3113	0.22%
2013-04-09	0	18.82	18.82	18.86	18.56	18.98	255,000	4,814,450	18.880	8.318	8.318	8.336	8.204	8.389	576,924	8.3450	1.18%
2013-04-08	0	18.60	18.60	18.70	18.40	18.68	90,000	1,667,400	18.527	8.221	8.221	8.265	8.133	8.257	203,620	8.1888	-0.43%
2013-04-05	0	18.68	18.60	18.68	18.52	18.72	297,552	5,544,821	18.635	8.257	8.221	8.257	8.186	8.274	673,196	8.2366	-1.16%
2013-04-03	0	18.90	18.90	18.94	18.86	19.00	138,250	2,615,500	18.919	8.354	8.354	8.371	8.336	8.398	312,784	8.3620	0.21%
2013-04-02	0	18.86	18.84	18.86	18.62	18.86	468,000	8,808,930	18.823	8.336	8.327	8.336	8.230	8.336	1,058,826	8.3195	-0.21%
2013-03-28	0	18.90	18.82	18.92	18.68	18.94	428,540	8,072,835	18.838	8.354	8.318	8.363	8.257	8.371	969,550	8.3264	0.96%
2013-03-27	0	18.72	18.68	18.70	18.66	18.80	246,038	4,601,057	18.701	8.274	8.257	8.265	8.248	8.310	556,648	8.2656	0.54%
2013-03-26	0	18.62	18.50	18.70	18.34	18.70	794,500	14,666,735	18.460	8.230	8.177	8.265	8.106	8.265	1,797,515	8.1594	-0.53%
2013-03-25	0	18.72	18.62	18.72	18.50	18.82	515,244	9,608,444	18.648	8.274	8.230	8.274	8.177	8.318	1,165,713	8.2425	0.11%
2013-03-22	0	18.70	18.70	18.74	18.56	18.80	192,500	3,603,000	18.717	8.265	8.265	8.283	8.204	8.310	435,521	8.2728	0.21%
2013-03-21	0	18.66	18.64	18.74	18.50	18.72	210,460	3,924,374	18.647	8.248	8.239	8.283	8.177	8.274	476,155	8.2418	0.11%
2013-03-20	0	18.64	18.62	18.68	18.42	18.78	321,710	5,998,815	18.647	8.239	8.230	8.257	8.142	8.301	727,852	8.2418	0.65%
2013-03-19	0	18.52	18.50	18.66	18.00	18.70	157,500	2,916,900	18.520	8.186	8.177	8.248	7.956	8.265	356,336	8.1858	-1.07%
2013-03-18	0	18.72	18.72	18.80	18.38	18.78	700,000	12,982,650	18.547	8.274	8.274	8.310	8.124	8.301	1,583,714	8.1976	-0.74%
2013-03-15	0	18.86	18.80	18.82	18.80	19.02	705,000	13,369,700	18.964	8.336	8.310	8.318	8.310	8.407	1,595,026	8.3821	-0.63%
2013-03-14	0	18.98	18.96	18.98	18.90	19.22	377,500	7,181,150	19.023	8.389	8.380	8.389	8.354	8.495	854,074	8.4081	-1.66%
2013-03-13	0	19.30	19.16	19.30	19.10	19.62	310,500	6,001,130	19.327	8.531	8.469	8.531	8.442	8.672	702,490	8.5427	-1.33%
2013-03-12	0	19.56	19.42	19.56	19.32	19.68	995,000	19,476,150	19.574	8.646	8.584	8.646	8.539	8.699	2,251,136	8.6517	-0.51%
2013-03-11	0	19.66	19.62	19.66	19.50	19.70	684,400	13,427,418	19.619	8.690	8.672	8.690	8.619	8.707	1,548,420	8.6717	0.92%
2013-03-08	0	19.48	19.40	19.48	19.10	19.58	812,500	15,712,200	19.338	8.610	8.575	8.610	8.442	8.654	1,838,239	8.5474	1.04%
2013-03-07	0	19.28	19.16	19.30	19.00	19.30	476,249	9,098,831	19.105	8.522	8.469	8.531	8.398	8.531	1,077,489	8.4445	1.47%
2013-03-06	0	19.00	19.00	19.02	18.84	19.16	354,185	6,731,911	19.007	8.398	8.398	8.407	8.327	8.469	801,325	8.4010	0.42%
2013-03-05	0	18.92	18.90	18.94	18.88	19.02	312,551	5,924,466	18.955	8.363	8.354	8.371	8.345	8.407	707,131	8.3782	-0.42%
2013-03-04	0	19.00	18.92	19.08	18.82	19.20	475,000	9,017,850	18.985	8.398	8.363	8.433	8.318	8.486	1,074,663	8.3913	-1.04%
2013-03-01	0	19.20	19.16	19.20	19.02	19.26	290,250	5,558,715	19.151	8.486	8.469	8.486	8.407	8.513	656,676	8.4649	0.52%
2013-02-28	0	19.10	19.10	19.14	19.04	19.18	477,300	9,113,108	19.093	8.442	8.442	8.460	8.416	8.478	1,079,867	8.4391	0.53%
2013-02-27	0	19.00	19.00	19.10	18.92	19.10	566,000	10,757,950	19.007	8.398	8.398	8.442	8.363	8.442	1,280,546	8.4011	-0.42%
2013-02-26	0	19.08	19.06	19.12	18.90	19.20	782,500	14,942,950	19.096	8.433	8.425	8.451	8.354	8.486	1,770,366	8.4406	-0.42%
2013-02-25	0	19.16	19.16	19.18	18.86	19.24	642,749	12,252,975	19.063	8.469	8.469	8.478	8.336	8.504	1,454,187	8.4260	-0.10%
2013-02-22	0	19.18	19.08	19.18	18.82	19.38	650,000	12,372,400	19.034	8.478	8.433	8.478	8.318	8.566	1,470,592	8.4132	0.42%
2013-02-21	0	19.10	19.04	19.12	19.00	19.32	701,000	13,366,790	19.068	8.442	8.416	8.451	8.398	8.539	1,585,976	8.4281	-1.55%
2013-02-20	0	19.40	19.32	19.42	19.20	19.40	537,500	10,382,750	19.317	8.575	8.539	8.584	8.486	8.575	1,216,066	8.5380	1.04%
2013-02-19	0	19.20	19.20	19.24	19.14	19.28	623,755	11,983,670	19.212	8.486	8.486	8.504	8.460	8.522	1,411,214	8.4917	0.21%
2013-02-18	0	19.16	19.14	19.18	19.10	19.20	277,500	5,314,150	19.150	8.469	8.460	8.478	8.442	8.486	627,829	8.4643	0.10%
2013-02-15	0	19.14	19.12	19.14	19.00	19.16	247,000	4,718,800	19.104	8.460	8.451	8.460	8.398	8.469	558,825	8.4441	0.00%
2013-02-14	0	19.14	19.10	19.14	19.04	19.16	373,400	7,131,130	19.098	8.460	8.442	8.460	8.416	8.469	844,798	8.4412	0.42%
2013-02-08	0	19.06	19.04	19.06	18.90	19.08	234,500	4,461,525	19.026	8.425	8.416	8.425	8.354	8.433	530,544	8.4093	0.53%
2013-02-07	0	18.96	18.96	19.00	18.88	19.06	417,500	7,922,100	18.975	8.380	8.380	8.398	8.345	8.425	944,572	8.3870	-0.52%
2013-02-06	0	19.06	19.00	19.06	18.78	19.10	417,500	7,914,050	18.956	8.425	8.398	8.425	8.301	8.442	944,572	8.3784	1.49%
2013-02-05	0	18.78	18.72	18.78	18.66	19.10	770,052	14,483,025	18.808	8.301	8.274	8.301	8.248	8.442	1,742,203	8.3131	-1.78%
2013-02-04	0	19.12	19.12	19.16	19.08	19.20	515,000	9,865,450	19.156	8.451	8.451	8.469	8.433	8.486	1,165,161	8.4670	0.21%
2013-02-01	0	19.08	19.06	19.08	18.90	19.08	572,500	10,880,000	19.004	8.433	8.425	8.433	8.354	8.433	1,295,252	8.3999	0.85%
2013-01-31	0	18.92	18.84	18.92	18.82	19.50	1,217,419	23,043,508	18.928	8.363	8.327	8.363	8.318	8.619	2,754,348	8.3662	-0.21%
2013-01-30	0	18.96	18.92	18.96	18.86	18.96	715,000	13,540,800	18.938	8.380	8.363	8.380	8.336	8.380	1,617,651	8.3707	0.53%
2013-01-29	0	18.86	18.84	18.86	18.80	18.88	250,000	4,710,050	18.840	8.336	8.327	8.336	8.310	8.345	565,612	8.3273	0.00%
2013-01-28	0	18.86	18.86	18.88	18.78	18.90	2,275,000	42,821,450	18.823	8.336	8.336	8.345	8.301	8.354	5,147,070	8.3196	0.86%
2013-01-25	0	18.70	18.70	18.72	18.58	18.78	1,226,283	22,916,324	18.688	8.265	8.265	8.274	8.212	8.301	2,774,402	8.2599	0.43%
2013-01-24	0	18.62	18.52	18.62	18.50	18.72	1,375,000	25,574,450	18.600	8.230	8.186	8.230	8.177	8.274	3,110,867	8.2210	0.43%
2013-01-23	0	18.54	18.52	18.54	18.44	18.60	322,500	5,974,400	18.525	8.195	8.186	8.195	8.150	8.221	729,640	8.1882	-0.11%
2013-01-22	0	18.56	18.50	18.56	18.50	18.62	730,000	13,541,800	18.550	8.204	8.177	8.204	8.177	8.230	1,651,587	8.1993	0.32%
2013-01-21	0	18.50	18.50	18.56	18.50	18.60	267,500	4,970,450	18.581	8.177	8.177	8.204	8.177	8.221	605,205	8.2128	-0.22%
2013-01-18	0	18.54	18.54	18.56	18.40	18.60	490,000	9,081,200	18.533	8.195	8.195	8.204	8.133	8.221	1,108,600	8.1916	0.76%
2013-01-17	0	18.40	18.40	18.48	18.24	18.60	881,600	16,236,098	18.417	8.133	8.133	8.168	8.062	8.221	1,994,575	8.1401	0.44%
2013-01-16	0	18.32	18.30	18.42	17.98	18.40	1,669,699	30,176,050	18.073	8.097	8.089	8.142	7.947	8.133	3,777,608	7.9881	0.99%
2013-01-15	0	18.14	18.08	18.18	18.00	18.18	695,755	12,611,735	18.127	8.018	7.991	8.036	7.956	8.036	1,574,110	8.0120	-0.11%
2013-01-14	0	18.16	18.12	18.16	18.04	18.16	732,500	13,255,200	18.096	8.027	8.009	8.027	7.974	8.027	1,657,244	7.9983	0.33%
2013-01-11	0	18.10	18.12	18.16	18.02	18.16	592,500	10,713,050	18.081	8.000	8.009	8.027	7.965	8.027	1,340,501	7.9918	0.22%
2013-01-10	0	18.06	18.04	18.10	17.98	18.16	1,305,200	23,559,716	18.051	7.983	7.974	8.000	7.947	8.027	2,952,948	7.9784	0.33%
2013-01-09	0	18.00	17.96	18.00	17.90	18.00	397,486	7,141,620	17.967	7.956	7.938	7.956	7.912	7.956	899,292	7.9414	0.56%
2013-01-08	0	17.90	17.88	17.96	17.88	17.98	345,000	6,178,200	17.908	7.912	7.903	7.938	7.903	7.947	780,545	7.9152	-0.44%
2013-01-07	0	17.98	17.98	18.00	17.96	18.00	417,500	7,506,850	17.980	7.947	7.947	7.956	7.938	7.956	944,572	7.9474	-0.11%
2013-01-04	0	18.00	17.98	18.00	17.92	18.00	852,554	15,339,519	17.992	7.956	7.947	7.956	7.921	7.956	1,928,860	7.9526	0.11%
2013-01-03	0	17.98	17.94	17.98	17.86	17.98	481,838	8,644,939	17.942	7.947	7.929	7.947	7.894	7.947	1,090,134	7.9302	-0.11%
2013-01-02	0	18.00	17.98	18.00	17.84	18.00	462,000	8,292,160	17.948	7.956	7.947	7.956	7.885	7.956	1,045,251	7.9332	1.01%
2012-12-31	0	17.82	17.80	17.82	17.76	17.86	40,000	712,250	17.806	7.876	7.868	7.876	7.850	7.894	90,498	7.8703	-0.22%
2012-12-28	0	17.86	17.82	17.86	17.68	17.88	930,400	16,472,280	17.705	7.894	7.876	7.894	7.815	7.903	2,104,982	7.8254	1.02%
2012-12-27	0	17.68	17.66	17.68	17.66	17.78	517,500	9,157,000	17.695	7.815	7.806	7.815	7.806	7.859	1,170,817	7.8210	-0.11%
2012-12-24	0	17.70	17.68	17.70	17.66	17.70	105,000	1,857,500	17.690	7.823	7.815	7.823	7.806	7.823	237,557	7.8192	0.00%
2012-12-21	0	17.70	17.64	17.70	17.64	17.80	815,000	14,418,800	17.692	7.823	7.797	7.823	7.797	7.868	1,843,896	7.8197	0.00%
2012-12-20	0	17.70	17.66	17.76	17.64	17.78	353,400	6,252,000	17.691	7.823	7.806	7.850	7.797	7.859	799,549	7.8194	0.00%
2012-12-19	0	17.70	17.68	17.70	17.66	17.72	412,500	7,299,900	17.697	7.823	7.815	7.823	7.806	7.832	933,260	7.8219	0.00%
2012-12-18	0	17.70	17.64	17.72	17.66	17.78	117,500	2,078,850	17.692	7.823	7.797	7.832	7.806	7.859	265,838	7.8200	0.11%
2012-12-17	0	17.68	17.60	17.72	17.60	17.76	242,500	4,283,550	17.664	7.815	7.779	7.832	7.779	7.850	548,644	7.8075	-0.34%
2012-12-14	0	17.74	17.70	17.74	17.68	17.80	772,500	13,677,900	17.706	7.841	7.823	7.841	7.815	7.868	1,747,741	7.8260	-0.11%
2012-12-13	0	17.76	17.68	17.76	17.68	17.80	892,500	15,843,325	17.752	7.850	7.815	7.850	7.815	7.868	2,019,235	7.8462	-0.22%
2012-12-12	0	17.80	17.68	17.80	17.68	17.80	505,500	8,957,710	17.720	7.868	7.815	7.868	7.815	7.868	1,143,668	7.8324	0.00%
2012-12-11	0	17.80	17.68	17.78	17.66	17.84	1,562,500	27,706,150	17.732	7.868	7.815	7.859	7.806	7.885	3,535,076	7.8375	-0.11%
2012-12-10	0	17.82	17.76	17.82	17.70	17.94	454,500	8,068,405	17.752	7.876	7.850	7.876	7.823	7.929	1,028,283	7.8465	-0.22%
2012-12-07	0	17.86	17.80	17.86	17.80	17.88	270,800	4,830,574	17.838	7.894	7.868	7.894	7.868	7.903	612,671	7.8844	-0.22%
2012-12-06	0	17.90	17.80	17.90	17.84	17.96	286,880	5,138,418	17.911	7.912	7.868	7.912	7.885	7.938	649,051	7.9168	0.11%
2012-12-05	0	17.88	17.88	17.96	17.84	17.96	675,054	12,086,616	17.905	7.903	7.903	7.938	7.885	7.938	1,527,275	7.9138	-0.11%
2012-12-04	0	17.90	17.82	17.90	17.80	17.90	307,500	5,487,200	17.845	7.912	7.876	7.912	7.868	7.912	695,703	7.8873	0.00%
2012-12-03	0	17.90	17.82	17.90	17.82	17.90	360,785	6,437,075	17.842	7.912	7.876	7.912	7.876	7.912	816,257	7.8861	0.34%
2012-11-30	0	17.84	17.74	17.88	17.74	17.90	435,000	7,754,950	17.827	7.885	7.841	7.903	7.841	7.912	984,165	7.8797	0.11%
2012-11-29	0	17.82	17.74	17.82	17.70	17.82	567,817	10,081,366	17.755	7.876	7.841	7.876	7.823	7.876	1,284,657	7.8475	0.34%
2012-11-28	0	17.76	17.70	17.76	17.70	17.92	787,500	13,979,650	17.752	7.850	7.823	7.850	7.823	7.921	1,781,678	7.8463	-0.34%
2012-11-27	0	17.82	17.82	17.84	17.70	17.96	826,520	14,760,954	17.859	7.876	7.876	7.885	7.823	7.938	1,869,959	7.8937	-0.67%
2012-11-26	0	17.94	17.88	17.94	17.86	17.96	485,000	8,683,350	17.904	7.929	7.903	7.929	7.894	7.938	1,097,288	7.9135	0.34%
2012-11-23	0	17.88	17.82	17.88	17.74	17.90	489,000	8,710,960	17.814	7.903	7.876	7.903	7.841	7.912	1,106,337	7.8737	0.45%
2012-11-22	0	17.80	17.74	17.82	17.64	17.82	539,000	9,550,480	17.719	7.868	7.841	7.876	7.797	7.876	1,219,460	7.8317	0.79%
2012-11-21	0	17.66	17.52	17.68	17.50	17.70	382,500	6,701,700	17.521	7.806	7.744	7.815	7.735	7.823	865,387	7.7442	0.80%
2012-11-20	0	17.52	17.50	17.52	17.50	17.62	139,000	2,436,655	17.530	7.744	7.735	7.744	7.735	7.788	314,480	7.7482	-0.11%
2012-11-19	0	17.54	17.54	17.56	17.40	17.60	270,948	4,743,501	17.507	7.753	7.753	7.762	7.691	7.779	613,006	7.7381	0.46%
2012-11-16	0	17.46	17.42	17.46	17.40	17.46	92,500	1,612,800	17.436	7.717	7.700	7.717	7.691	7.717	209,276	7.7066	0.11%
2012-11-15	0	17.44	17.40	17.48	17.38	17.50	170,000	2,967,550	17.456	7.708	7.691	7.726	7.682	7.735	384,616	7.7156	-0.11%
2012-11-14	0	17.46	17.38	17.48	17.32	17.46	220,000	3,824,300	17.383	7.717	7.682	7.726	7.655	7.717	497,739	7.6833	0.81%
2012-11-13	0	17.32	17.32	17.40	17.28	17.40	206,000	3,566,010	17.311	7.655	7.655	7.691	7.638	7.691	466,064	7.6513	-0.57%
2012-11-12	0	17.42	17.40	17.42	17.32	17.44	442,500	7,702,350	17.406	7.700	7.691	7.700	7.655	7.708	1,001,133	7.6936	-0.23%
2012-11-09	0	17.46	17.40	17.48	17.30	17.50	150,000	2,610,250	17.402	7.717	7.691	7.726	7.647	7.735	339,367	7.6915	0.58%
2012-11-08	0	17.36	17.30	17.38	17.24	17.44	1,343,584	23,271,144	17.320	7.673	7.647	7.682	7.620	7.708	3,039,790	7.6555	-1.70%
2012-11-07	0	17.66	17.68	17.70	17.54	17.70	732,562	12,900,516	17.610	7.806	7.815	7.823	7.753	7.823	1,657,384	7.7837	-0.11%
2012-11-06	0	17.68	17.64	17.68	17.58	17.70	337,500	5,958,900	17.656	7.815	7.797	7.815	7.770	7.823	763,576	7.8039	0.00%
2012-11-05	0	17.68	17.66	17.68	17.68	17.82	2,891,012	51,243,482	17.725	7.815	7.806	7.815	7.815	7.876	6,540,766	7.8345	-0.23%
2012-11-02	0	17.72	17.68	17.72	17.70	17.82	1,590,000	28,188,550	17.729	7.832	7.815	7.832	7.823	7.876	3,597,293	7.8360	0.68%
2012-11-01	0	17.60	17.60	17.62	17.48	17.64	495,000	8,695,200	17.566	7.779	7.779	7.788	7.726	7.797	1,119,912	7.7642	0.34%
2012-10-31	0	17.54	17.46	17.64	17.42	17.62	486,000	8,495,730	17.481	7.753	7.717	7.797	7.700	7.788	1,099,550	7.7266	0.34%
2012-10-30	0	17.48	17.38	17.48	17.36	17.48	217,500	3,790,850	17.429	7.726	7.682	7.726	7.673	7.726	492,083	7.7037	0.11%
2012-10-29	0	17.46	17.38	17.50	17.20	17.72	1,368,242	23,755,336	17.362	7.717	7.682	7.735	7.602	7.832	3,095,577	7.6740	-1.47%
2012-10-26	0	17.72	17.66	17.72	17.66	17.96	994,922	17,689,569	17.780	7.832	7.806	7.832	7.806	7.938	2,250,960	7.8587	-1.23%
2012-10-25	0	17.94	17.84	17.90	17.80	18.00	205,960	3,690,146	17.917	7.929	7.885	7.912	7.868	7.956	465,974	7.9192	-0.33%
2012-10-24	0	18.00	17.90	18.00	17.70	18.00	377,500	6,748,750	17.877	7.956	7.912	7.956	7.823	7.956	854,074	7.9018	1.12%
2012-10-22	0	17.80	17.78	17.82	17.74	17.90	220,000	3,917,150	17.805	7.868	7.859	7.876	7.841	7.912	497,739	7.8699	-1.11%
2012-10-19	0	18.00	17.88	18.00	17.82	18.00	37,500	671,150	17.897	7.956	7.903	7.956	7.876	7.956	84,842	7.9106	0.11%
2012-10-18	0	17.98	17.88	17.98	17.78	17.98	1,070,000	19,193,075	17.937	7.947	7.903	7.947	7.859	7.947	2,420,820	7.9283	0.33%
2012-10-17	0	17.92	17.90	17.92	17.86	17.98	305,000	5,465,200	17.919	7.921	7.912	7.921	7.894	7.947	690,047	7.9200	0.22%
2012-10-16	0	17.88	17.78	17.88	17.66	17.88	407,500	7,263,950	17.826	7.903	7.859	7.903	7.806	7.903	921,948	7.8789	0.56%
2012-10-15	0	17.78	17.64	17.78	17.60	17.78	226,000	3,984,400	17.630	7.859	7.797	7.859	7.779	7.859	511,313	7.7925	0.34%
2012-10-12	0	17.72	17.60	17.72	17.54	17.72	285,000	5,021,300	17.619	7.832	7.779	7.832	7.753	7.832	644,798	7.7874	0.34%
2012-10-11	0	17.66	17.60	17.66	17.56	17.70	927,500	16,363,621	17.643	7.806	7.779	7.806	7.762	7.823	2,098,421	7.7981	-0.45%
2012-10-10	0	17.74	17.62	17.74	17.58	17.86	579,121	10,229,771	17.664	7.841	7.788	7.841	7.770	7.894	1,310,231	7.8076	0.00%
2012-10-09	0	17.74	17.62	17.74	17.62	17.88	282,704	5,010,436	17.723	7.841	7.788	7.841	7.788	7.903	639,603	7.8337	0.23%
2012-10-08	0	17.70	17.64	17.70	17.66	17.82	513,680	9,094,894	17.705	7.823	7.797	7.823	7.806	7.876	1,162,175	7.8258	-0.67%
2012-10-05	0	17.82	17.76	17.82	17.74	18.00	722,555	12,848,279	17.782	7.876	7.850	7.876	7.841	7.956	1,634,743	7.8595	-1.00%
2012-10-04	0	18.00	17.92	18.00	17.80	18.04	420,000	7,551,000	17.979	7.956	7.921	7.956	7.868	7.974	950,228	7.9465	-0.33%
2012-10-03	0	18.06	18.02	18.08	18.00	18.14	1,237,500	22,334,050	18.048	7.983	7.965	7.991	7.956	8.018	2,799,780	7.9771	0.33%
2012-09-28	0	18.00	17.98	18.00	17.96	18.02	65,000	1,169,950	17.999	7.956	7.947	7.956	7.938	7.965	147,059	7.9556	0.00%
2012-09-27	0	18.00	17.98	18.00	17.84	18.02	397,540	7,150,844	17.988	7.956	7.947	7.956	7.885	7.965	899,414	7.9506	0.33%
2012-09-26	0	17.94	17.78	17.98	17.76	17.96	385,000	6,854,400	17.804	7.929	7.859	7.947	7.850	7.938	871,043	7.8692	-0.33%
2012-09-25	0	18.00	17.98	18.00	17.98	18.04	377,500	6,795,700	18.002	7.956	7.947	7.956	7.947	7.974	854,074	7.9568	0.00%
2012-09-24	0	18.00	17.92	18.00	17.80	18.06	647,500	11,665,450	18.016	7.956	7.921	7.956	7.868	7.983	1,464,935	7.9631	0.11%
2012-09-21	0	17.98	17.92	18.00	17.70	18.04	451,332	8,054,886	17.847	7.947	7.921	7.956	7.823	7.974	1,021,115	7.8883	-0.11%
2012-09-20	0	18.00	17.94	18.00	17.84	18.06	307,500	5,512,400	17.927	7.956	7.929	7.956	7.885	7.983	695,703	7.9235	0.00%
2012-09-19	0	18.00	17.98	18.00	17.72	18.10	1,240,080	22,261,159	17.951	7.956	7.947	7.956	7.832	8.000	2,805,617	7.9345	0.11%
2012-09-18	0	17.98	17.92	18.00	17.90	18.20	815,000	14,672,350	18.003	7.947	7.921	7.956	7.912	8.044	1,843,896	7.9573	-0.22%
2012-09-17	0	18.02	18.00	18.02	17.96	18.08	588,100	10,591,190	18.009	7.965	7.956	7.965	7.938	7.991	1,330,546	7.9600	-0.11%
2012-09-14	0	18.04	17.98	18.04	18.00	18.18	582,500	10,502,100	18.029	7.974	7.947	7.974	7.956	8.036	1,317,876	7.9690	1.01%
2012-09-13	0	17.86	17.86	17.98	17.70	18.00	125,000	2,236,050	17.888	7.894	7.894	7.947	7.823	7.956	282,806	7.9067	-0.78%
2012-09-12	0	18.00	17.94	18.00	17.92	18.18	65,412	1,177,991	18.009	7.956	7.929	7.956	7.921	8.036	147,991	7.9599	0.67%
2012-09-11	0	18.08	18.00	18.08	17.90	18.22	577,500	10,424,950	18.052	7.903	7.868	7.903	7.824	7.964	1,321,179	7.8906	0.78%
2012-09-10	0	17.94	17.92	18.00	17.90	18.02	117,500	2,111,750	17.972	7.842	7.833	7.868	7.824	7.877	268,811	7.8559	-0.33%
2012-09-07	0	18.00	17.94	18.00	17.80	18.16	175,200	3,149,120	17.974	7.868	7.842	7.868	7.781	7.938	400,815	7.8568	1.69%
2012-09-06	0	17.70	17.70	17.76	17.62	17.76	62,500	1,105,600	17.690	7.737	7.737	7.763	7.702	7.763	142,985	7.7323	0.57%
2012-09-05	0	17.60	17.60	17.78	17.30	17.90	340,057	6,015,160	17.689	7.693	7.693	7.772	7.562	7.824	777,967	7.7319	-3.08%
2012-09-04	0	18.16	18.10	18.22	18.00	18.20	120,000	2,177,100	18.143	7.938	7.912	7.964	7.868	7.955	274,531	7.9303	0.00%
2012-09-03	0	18.16	18.10	18.18	17.84	18.18	192,500	3,479,050	18.073	7.938	7.912	7.947	7.798	7.947	440,393	7.8999	0.89%
2012-08-31	0	18.00	17.84	18.00	17.76	18.00	112,454	2,009,241	17.867	7.868	7.798	7.868	7.763	7.868	257,267	7.8099	0.33%
2012-08-30	0	17.94	17.82	17.96	17.82	18.04	430,000	7,679,950	17.860	7.842	7.789	7.850	7.789	7.885	983,735	7.8069	-1.32%
2012-08-29	0	18.18	18.10	18.18	18.10	18.20	50,000	908,500	18.170	7.947	7.912	7.947	7.912	7.955	114,388	7.9423	0.11%
2012-08-28	0	18.16	18.08	18.16	18.00	18.20	42,500	770,000	18.118	7.938	7.903	7.938	7.868	7.955	97,230	7.9194	0.33%
2012-08-27	0	18.10	18.00	18.10	18.00	18.22	152,500	2,757,100	18.079	7.912	7.868	7.912	7.868	7.964	348,883	7.9027	0.11%
2012-08-24	0	18.08	17.96	18.10	17.90	18.10	100,000	1,800,800	18.008	7.903	7.850	7.912	7.824	7.912	228,776	7.8715	-0.11%
2012-08-23	0	18.10	18.08	18.10	17.98	18.20	90,000	1,624,250	18.047	7.912	7.903	7.912	7.859	7.955	205,898	7.8886	0.56%
2012-08-22	0	18.00	17.90	18.00	17.80	18.08	132,500	2,381,200	17.971	7.868	7.824	7.868	7.781	7.903	303,128	7.8554	-1.10%
2012-08-21	0	18.20	18.00	18.20	18.00	18.20	110,000	1,984,450	18.040	7.955	7.868	7.955	7.868	7.955	251,653	7.8857	1.11%
2012-08-20	0	18.00	17.96	18.00	17.88	18.00	125,000	2,245,550	17.964	7.868	7.850	7.868	7.816	7.868	285,969	7.8524	0.11%
2012-08-17	0	17.98	17.96	18.00	17.80	18.00	113,000	2,026,300	17.932	7.859	7.850	7.868	7.781	7.868	258,516	7.8382	0.33%
2012-08-16	0	17.92	17.82	17.92	17.88	17.98	107,500	1,926,250	17.919	7.833	7.789	7.833	7.816	7.859	245,934	7.8324	-0.33%
2012-08-15	0	17.98	17.92	17.98	17.92	17.98	95,000	1,706,300	17.961	7.859	7.833	7.859	7.833	7.859	217,337	7.8509	-0.11%
2012-08-14	0	18.00	17.86	18.00	17.64	18.02	422,500	7,500,150	17.752	7.868	7.807	7.868	7.711	7.877	966,577	7.7595	0.00%
2012-08-13	0	18.00	17.92	18.00	17.88	18.26	300,000	5,404,350	18.015	7.868	7.833	7.868	7.816	7.982	686,327	7.8743	-1.42%
2012-08-10	0	18.26	18.12	18.30	18.04	18.38	741,683	13,512,379	18.219	7.982	7.920	7.999	7.885	8.034	1,696,789	7.9635	-0.22%
2012-08-09	0	18.30	18.22	18.30	18.06	18.34	779,500	14,233,330	18.260	7.999	7.964	7.999	7.894	8.017	1,783,305	7.9814	1.33%
2012-08-08	0	18.06	18.08	18.14	17.90	18.50	593,869	10,781,272	18.154	7.894	7.903	7.929	7.824	8.087	1,358,627	7.9354	-1.95%
2012-08-07	0	18.42	18.36	18.40	18.36	18.48	227,500	4,188,550	18.411	8.052	8.025	8.043	8.025	8.078	520,464	8.0477	0.33%
2012-08-06	0	18.36	18.28	18.38	18.18	18.38	392,500	7,180,850	18.295	8.025	7.990	8.034	7.947	8.034	897,944	7.9970	1.10%
2012-08-03	0	18.16	18.00	18.16	17.96	18.18	57,554	1,037,972	18.035	7.938	7.868	7.938	7.850	7.947	131,669	7.8832	-0.87%
2012-08-02	0	18.32	18.20	18.30	18.16	18.32	170,000	3,103,950	18.259	8.008	7.955	7.999	7.938	8.008	388,918	7.9810	0.44%
2012-08-01	0	18.24	18.22	18.24	18.02	18.26	332,500	6,048,350	18.191	7.973	7.964	7.973	7.877	7.982	760,679	7.9513	0.55%
2012-07-31	0	18.14	18.12	18.14	18.00	18.28	182,500	3,319,750	18.190	7.929	7.920	7.929	7.868	7.990	417,515	7.9512	0.00%
2012-07-30	0	18.14	18.00	18.14	17.50	18.14	366,100	6,612,652	18.062	7.929	7.868	7.929	7.649	7.929	837,547	7.8953	2.14%
2012-07-27	0	17.76	17.74	17.76	17.64	17.80	167,500	2,968,500	17.722	7.763	7.754	7.763	7.711	7.781	383,199	7.7466	1.49%
2012-07-26	0	17.50	17.46	17.52	17.42	17.58	85,000	1,488,600	17.513	7.649	7.632	7.658	7.614	7.684	194,459	7.6551	0.11%
2012-07-25	0	17.48	17.44	17.54	17.24	17.54	240,000	4,189,800	17.458	7.641	7.623	7.667	7.536	7.667	549,061	7.6308	-1.69%
2012-07-24	0	17.78	17.70	17.78	17.60	17.80	97,500	1,726,450	17.707	7.772	7.737	7.772	7.693	7.781	223,056	7.7400	-0.67%
2012-07-23	0	17.90	17.64	17.88	17.64	18.02	550,000	9,854,650	17.918	7.824	7.711	7.816	7.711	7.877	1,258,266	7.8319	-0.33%
2012-07-20	0	17.96	17.92	17.98	17.78	18.02	64,132	1,147,145	17.887	7.850	7.833	7.859	7.772	7.877	146,718	7.8187	-0.88%
2012-07-19	0	18.12	18.10	18.12	18.02	18.18	165,000	2,988,950	18.115	7.920	7.912	7.920	7.877	7.947	377,480	7.9182	1.12%
2012-07-18	0	17.92	17.88	17.92	17.82	17.92	70,000	1,252,150	17.888	7.833	7.816	7.833	7.789	7.833	160,143	7.8190	-0.11%
2012-07-17	0	17.94	17.88	17.94	17.78	18.00	375,000	6,724,800	17.933	7.842	7.816	7.842	7.772	7.868	857,908	7.8386	1.59%
2012-07-16	0	17.66	17.60	17.68	17.40	17.70	120,000	2,107,850	17.565	7.719	7.693	7.728	7.606	7.737	274,531	7.6780	0.34%
2012-07-13	0	17.60	17.42	17.60	17.44	17.68	497,500	8,703,650	17.495	7.693	7.614	7.693	7.623	7.728	1,138,158	7.6471	-0.45%
2012-07-12	0	17.68	17.56	17.70	17.56	18.14	272,500	4,816,300	17.674	7.728	7.676	7.737	7.676	7.929	623,413	7.7257	-3.18%
2012-07-11	0	18.26	18.20	18.26	18.14	18.28	102,500	1,868,600	18.230	7.982	7.955	7.982	7.929	7.990	234,495	7.9686	0.66%
2012-07-10	0	18.14	18.00	18.14	17.98	18.18	117,500	2,120,150	18.044	7.929	7.868	7.929	7.859	7.947	268,811	7.8871	-0.11%
2012-07-09	0	18.16	17.98	18.16	17.98	18.22	77,500	1,402,990	18.103	7.938	7.859	7.938	7.859	7.964	177,301	7.9130	-0.55%
2012-07-06	0	18.26	18.20	18.28	18.14	18.30	297,500	5,417,525	18.210	7.982	7.955	7.990	7.929	7.999	680,607	7.9598	0.33%
2012-07-05	0	18.20	18.12	18.20	18.00	18.20	82,554	1,493,774	18.095	7.955	7.920	7.955	7.868	7.955	188,863	7.9093	0.89%
2012-07-04	0	18.04	17.98	18.04	17.92	18.04	75,000	1,350,450	18.006	7.885	7.859	7.885	7.833	7.885	171,582	7.8706	0.00%
2012-07-03	0	18.04	18.00	18.04	17.90	18.10	105,000	1,893,100	18.030	7.885	7.868	7.885	7.824	7.912	240,214	7.8809	1.46%
2012-06-29	0	17.78	17.74	17.80	17.50	17.90	205,000	3,637,475	17.744	7.772	7.754	7.781	7.649	7.824	468,990	7.7560	1.25%
2012-06-28	0	17.56	17.48	17.56	17.44	17.66	250,000	4,388,700	17.555	7.676	7.641	7.676	7.623	7.719	571,939	7.6734	0.00%
2012-06-27	0	17.56	17.50	17.56	17.42	17.56	27,500	481,250	17.500	7.676	7.649	7.676	7.614	7.676	62,913	7.6494	0.00%
2012-06-26	0	17.56	17.52	17.56	17.44	17.56	135,000	2,363,350	17.506	7.676	7.658	7.676	7.623	7.676	308,847	7.6522	0.34%
2012-06-25	0	17.50	17.42	17.60	17.36	17.50	632,500	10,995,500	17.384	7.649	7.614	7.693	7.588	7.649	1,447,005	7.5988	0.11%
2012-06-22	0	17.48	17.46	17.48	17.26	17.50	732,500	12,790,800	17.462	7.641	7.632	7.641	7.545	7.649	1,675,781	7.6327	-0.11%
2012-06-21	0	17.50	17.44	17.50	17.44	17.56	132,500	2,319,000	17.502	7.649	7.623	7.649	7.623	7.676	303,128	7.6502	0.00%
2012-06-20	0	17.50	17.46	17.50	17.46	17.62	115,000	2,012,500	17.500	7.649	7.632	7.649	7.632	7.702	263,092	7.6494	0.00%
2012-06-19	0	17.50	17.40	17.50	17.34	17.50	207,500	3,616,800	17.430	7.649	7.606	7.649	7.579	7.649	474,709	7.6190	0.11%
2012-06-18	0	17.48	17.48	17.54	17.48	17.72	367,500	6,459,000	17.576	7.641	7.641	7.667	7.641	7.746	840,750	7.6824	-0.68%
2012-06-15	0	17.60	17.50	17.60	17.10	17.60	392,500	6,803,450	17.334	7.693	7.649	7.693	7.475	7.693	897,944	7.5767	3.53%
2012-06-14	0	17.00	16.90	17.00	16.56	17.00	247,500	4,176,900	16.876	7.431	7.387	7.431	7.239	7.431	566,220	7.3768	1.07%
2012-06-13	0	16.82	16.76	16.82	16.66	16.86	132,500	2,226,850	16.806	7.352	7.326	7.352	7.282	7.370	303,128	7.3462	0.72%
2012-06-12	0	16.70	16.58	16.76	16.60	16.78	337,500	5,642,800	16.719	7.300	7.247	7.326	7.256	7.335	772,118	7.3082	-0.36%
2012-06-11	0	16.76	16.72	16.74	16.52	16.76	130,000	2,173,750	16.721	7.326	7.308	7.317	7.221	7.326	297,408	7.3090	1.70%
2012-06-08	0	16.48	16.34	16.58	16.28	16.54	450,000	7,342,050	16.316	7.204	7.142	7.247	7.116	7.230	1,029,490	7.1317	0.49%
2012-06-07	0	16.40	16.36	16.40	16.40	16.90	364,023	6,024,614	16.550	7.169	7.151	7.169	7.169	7.387	832,796	7.2342	-1.80%
2012-06-06	0	16.70	16.50	16.70	16.50	16.70	741,956	12,273,052	16.541	7.300	7.212	7.300	7.212	7.300	1,697,414	7.2304	1.46%
2012-06-05	0	16.46	16.36	16.48	16.32	16.48	132,559	2,168,472	16.359	7.195	7.151	7.204	7.134	7.204	303,263	7.1505	1.11%
2012-06-04	0	16.28	16.28	16.34	16.18	16.52	392,500	6,421,950	16.362	7.116	7.116	7.142	7.072	7.221	897,944	7.1518	-2.05%
2012-06-01	0	16.62	16.56	16.64	16.52	16.78	112,287	1,869,776	16.652	7.265	7.239	7.274	7.221	7.335	256,885	7.2786	-1.07%
2012-05-31	0	16.80	16.74	16.86	16.50	16.92	242,500	4,057,100	16.730	7.343	7.317	7.370	7.212	7.396	554,781	7.3130	-0.24%
2012-05-30	0	16.84	16.76	16.84	16.68	17.00	115,000	1,928,750	16.772	7.361	7.326	7.361	7.291	7.431	263,092	7.3311	-1.17%
2012-05-29	0	17.04	16.90	17.04	16.52	17.16	160,000	2,698,750	16.867	7.448	7.387	7.448	7.221	7.501	366,041	7.3728	1.67%
2012-05-28	0	16.76	16.68	16.82	16.70	16.84	125,000	2,096,450	16.772	7.326	7.291	7.352	7.300	7.361	285,969	7.3310	1.82%
2012-05-25	0	16.46	16.30	16.46	16.18	16.48	127,500	2,079,700	16.311	7.195	7.125	7.195	7.072	7.204	291,689	7.1299	0.12%
2012-05-24	0	16.44	16.26	16.44	16.20	16.60	140,000	2,286,750	16.334	7.186	7.107	7.186	7.081	7.256	320,286	7.1397	-0.96%
2012-05-23	0	16.60	16.52	16.60	16.50	16.78	158,387	2,645,835	16.705	7.256	7.221	7.256	7.212	7.335	362,351	7.3019	-1.43%
2012-05-22	0	16.84	16.72	16.84	16.70	16.92	317,500	5,340,550	16.821	7.361	7.308	7.361	7.300	7.396	726,362	7.3525	0.60%
2012-05-21	0	16.74	16.50	16.74	16.26	16.74	473,000	7,757,270	16.400	7.317	7.212	7.317	7.107	7.317	1,082,108	7.1687	1.58%
2012-05-18	0	16.48	16.32	16.48	16.22	16.50	155,000	2,533,450	16.345	7.204	7.134	7.204	7.090	7.212	354,602	7.1445	-1.90%
2012-05-17	0	16.80	16.58	16.82	16.80	16.94	882,500	14,487,800	16.417	7.343	7.247	7.352	7.343	7.405	2,018,944	7.1759	1.57%
2012-05-16	0	16.54	16.50	16.54	16.40	17.00	305,000	5,043,350	16.536	7.230	7.212	7.230	7.169	7.431	697,765	7.2279	-4.17%
2012-05-15	0	17.26	17.20	17.28	17.00	17.30	182,500	3,129,950	17.150	7.545	7.518	7.553	7.431	7.562	417,515	7.4966	1.41%
2012-05-14	0	17.02	17.00	17.04	16.90	17.32	140,000	2,387,200	17.051	7.440	7.431	7.448	7.387	7.571	320,286	7.4533	-0.58%
2012-05-11	0	17.12	17.08	17.10	16.90	17.18	212,500	3,621,850	17.044	7.483	7.466	7.475	7.387	7.510	486,148	7.4501	0.00%
2012-05-10	0	17.12	17.10	17.12	17.12	17.58	220,000	3,806,150	17.301	7.483	7.475	7.483	7.483	7.684	503,306	7.5623	-2.95%
2012-05-09	0	17.64	17.56	17.64	17.46	17.66	42,000	739,200	17.600	7.711	7.676	7.711	7.632	7.719	96,086	7.6931	0.00%
2012-05-08	0	17.64	17.60	17.64	17.58	17.66	35,000	616,650	17.619	7.711	7.693	7.711	7.684	7.719	80,071	7.7012	0.57%
2012-05-07	0	17.54	17.46	17.58	17.42	17.56	135,000	2,358,100	17.467	7.667	7.632	7.684	7.614	7.676	308,847	7.6352	-1.46%
2012-05-04	0	17.80	17.78	17.80	17.78	17.86	40,054	713,714	17.819	7.781	7.772	7.781	7.772	7.807	91,634	7.7888	-0.34%
2012-05-03	0	17.86	17.82	17.86	17.82	17.86	55,000	980,950	17.835	7.807	7.789	7.807	7.789	7.807	125,827	7.7960	0.00%
2012-05-02	0	17.86	17.84	17.86	17.80	17.90	87,500	1,562,750	17.860	7.807	7.798	7.807	7.781	7.824	200,179	7.8068	0.90%
2012-04-30	0	17.70	17.60	17.70	17.40	17.72	185,000	3,259,650	17.620	7.737	7.693	7.737	7.606	7.746	423,235	7.7018	1.96%
2012-04-27	0	17.36	17.30	17.36	17.28	17.48	80,000	1,387,050	17.338	7.588	7.562	7.588	7.553	7.641	183,020	7.5787	0.46%
2012-04-26	0	17.28	17.24	17.32	17.20	17.30	202,500	3,492,750	17.248	7.553	7.536	7.571	7.518	7.562	463,271	7.5393	0.82%
2012-04-25	0	17.14	17.14	17.20	17.12	17.20	222,500	3,817,650	17.158	7.492	7.492	7.518	7.483	7.518	509,026	7.4999	-0.12%
2012-04-24	0	17.16	17.12	17.16	17.12	17.20	220,000	3,777,400	17.170	7.501	7.483	7.501	7.483	7.518	503,306	7.5052	-0.12%
2012-04-23	0	17.18	17.14	17.18	17.14	17.24	195,000	3,351,650	17.188	7.510	7.492	7.510	7.492	7.536	446,112	7.5130	-0.23%
2012-04-20	0	17.22	17.18	17.22	17.08	17.30	365,000	6,278,250	17.201	7.527	7.510	7.527	7.466	7.562	835,031	7.5186	0.47%
2012-04-19	0	17.14	17.08	17.14	16.96	17.20	162,500	2,783,400	17.129	7.492	7.466	7.492	7.413	7.518	371,760	7.4871	1.18%
2012-04-18	0	16.94	16.90	16.96	16.88	17.10	222,500	3,774,000	16.962	7.405	7.387	7.413	7.378	7.475	509,026	7.4142	0.24%
2012-04-17	0	16.90	16.82	16.90	16.84	16.90	49,500	835,100	16.871	7.387	7.352	7.387	7.361	7.387	113,244	7.3743	0.36%
2012-04-16	0	16.84	16.84	16.92	16.70	16.90	479,700	8,071,508	16.826	7.361	7.361	7.396	7.300	7.387	1,097,436	7.3549	-0.36%
2012-04-13	0	16.90	16.86	16.90	16.80	16.96	174,107	2,939,686	16.884	7.387	7.370	7.387	7.343	7.413	398,314	7.3803	0.84%
2012-04-12	0	16.76	16.72	16.76	16.70	16.82	145,000	2,431,250	16.767	7.326	7.308	7.326	7.300	7.352	331,725	7.3291	0.00%
2012-04-11	0	16.76	16.70	16.76	16.64	16.86	140,000	2,344,450	16.746	7.326	7.300	7.326	7.274	7.370	320,286	7.3199	-0.53%
2012-04-10	0	17.32	17.28	17.32	17.20	17.34	157,500	2,722,800	17.288	7.365	7.348	7.365	7.314	7.374	370,372	7.3515	0.70%
2012-04-05	0	17.20	17.18	17.24	17.18	17.30	256,056	4,411,008	17.227	7.314	7.306	7.331	7.306	7.357	602,133	7.3256	0.12%
2012-04-03	0	17.18	17.10	17.18	16.78	17.20	225,000	3,834,050	17.040	7.306	7.272	7.306	7.136	7.314	529,103	7.2463	0.94%
2012-04-02	0	17.02	17.00	17.18	16.42	17.24	177,500	2,988,087	16.834	7.238	7.229	7.306	6.983	7.331	417,403	7.1588	-0.47%
2012-03-30	0	17.10	16.96	17.10	16.94	17.10	200,000	3,411,300	17.057	7.272	7.212	7.272	7.204	7.272	470,314	7.2532	-0.23%
2012-03-29	0	17.14	17.14	17.22	17.08	17.28	276,990	4,745,485	17.132	7.289	7.289	7.323	7.263	7.348	651,361	7.2855	0.00%
2012-03-28	0	17.14	17.10	17.14	17.10	17.18	135,000	2,312,400	17.129	7.289	7.272	7.289	7.272	7.306	317,462	7.2840	0.00%
2012-03-27	0	17.14	17.08	17.16	17.00	17.14	189,940	3,248,104	17.101	7.289	7.263	7.297	7.229	7.289	446,657	7.2720	0.94%
2012-03-26	0	16.98	16.92	17.00	16.84	16.98	145,000	2,453,750	16.922	7.221	7.195	7.229	7.161	7.221	340,977	7.1962	1.43%
2012-03-23	0	16.74	16.72	16.78	16.68	16.90	297,500	4,981,550	16.745	7.119	7.110	7.136	7.093	7.187	699,592	7.1207	-0.95%
2012-03-22	0	16.90	16.90	16.94	16.82	17.00	256,080	4,334,614	16.927	7.187	7.187	7.204	7.153	7.229	602,190	7.1981	0.00%
2012-03-21	0	16.90	16.86	16.90	16.84	17.00	193,147	3,267,675	16.918	7.187	7.170	7.187	7.161	7.229	454,198	7.1944	-0.59%
2012-03-20	0	17.00	16.86	17.00	16.86	17.28	135,000	2,310,600	17.116	7.229	7.170	7.229	7.170	7.348	317,462	7.2784	-1.51%
2012-03-19	0	17.26	17.22	17.26	17.16	17.28	165,000	2,847,400	17.257	7.340	7.323	7.340	7.297	7.348	388,009	7.3385	-0.23%
2012-03-16	0	17.30	17.26	17.40	17.18	17.50	141,500	2,458,000	17.371	7.357	7.340	7.399	7.306	7.442	332,747	7.3870	-0.46%
2012-03-15	0	17.38	17.28	17.42	17.14	17.42	387,500	6,705,150	17.304	7.391	7.348	7.408	7.289	7.408	911,233	7.3583	0.00%
2012-03-14	0	17.38	17.28	17.38	17.28	17.70	202,500	3,528,000	17.422	7.391	7.348	7.391	7.348	7.527	476,193	7.4088	0.81%
2012-03-13	0	17.24	17.24	17.32	16.98	17.30	546,520	9,355,836	17.119	7.331	7.331	7.365	7.221	7.357	1,285,179	7.2798	2.01%
2012-03-12	0	16.90	16.80	16.90	16.64	17.00	112,500	1,889,750	16.798	7.187	7.144	7.187	7.076	7.229	264,551	7.1432	0.60%
2012-03-09	0	16.80	16.74	16.82	16.60	16.88	578,460	9,705,158	16.778	7.144	7.119	7.153	7.059	7.178	1,360,288	7.1346	-0.36%
2012-03-08	0	16.86	16.80	16.88	16.70	16.86	565,000	9,477,200	16.774	7.170	7.144	7.178	7.102	7.170	1,328,636	7.1330	0.60%
2012-03-07	0	16.76	16.68	16.76	16.50	16.78	332,500	5,536,208	16.650	7.127	7.093	7.127	7.017	7.136	781,896	7.0805	-0.71%
2012-03-06	0	16.88	16.78	16.88	16.76	17.04	267,500	4,507,600	16.851	7.178	7.136	7.178	7.127	7.246	629,045	7.1658	-1.06%
2012-03-05	0	17.06	17.06	17.10	17.02	17.24	270,057	4,617,873	17.100	7.255	7.255	7.272	7.238	7.331	635,057	7.2716	-1.50%
2012-03-02	0	17.32	17.24	17.30	17.18	17.38	179,000	3,091,850	17.273	7.365	7.331	7.357	7.306	7.391	420,931	7.3453	0.81%
2012-03-01	0	17.18	17.16	17.20	17.00	17.22	182,500	3,133,200	17.168	7.306	7.297	7.314	7.229	7.323	429,161	7.3008	0.47%
2012-02-29	0	17.10	17.10	17.12	17.06	17.24	218,580	3,739,510	17.108	7.272	7.272	7.280	7.255	7.331	514,006	7.2752	-0.47%
2012-02-28	0	17.18	17.04	17.20	16.90	17.18	337,500	5,744,750	17.021	7.306	7.246	7.314	7.187	7.306	793,654	7.2384	1.66%
2012-02-27	0	16.90	16.84	16.90	16.76	17.10	305,000	5,146,200	16.873	7.187	7.161	7.187	7.127	7.272	717,228	7.1751	-0.59%
2012-02-24	0	17.00	16.98	17.00	16.90	17.02	317,500	5,388,050	16.970	7.229	7.221	7.229	7.187	7.238	746,623	7.2166	0.83%
2012-02-23	0	16.86	16.82	16.86	16.64	16.88	185,000	3,108,150	16.801	7.170	7.153	7.170	7.076	7.178	435,040	7.1445	-0.12%
2012-02-22	0	16.88	16.82	16.88	16.72	17.02	402,500	6,812,750	16.926	7.178	7.153	7.178	7.110	7.238	946,506	7.1978	-0.59%
2012-02-21	0	16.98	16.92	16.98	16.78	17.00	635,000	10,735,850	16.907	7.221	7.195	7.221	7.136	7.229	1,493,246	7.1896	0.00%
2012-02-20	0	16.98	16.94	16.98	16.70	17.20	220,000	3,725,800	16.935	7.221	7.204	7.221	7.102	7.314	517,345	7.2018	-0.47%
2012-02-17	0	17.06	17.02	17.08	16.78	17.08	367,500	6,234,550	16.965	7.255	7.238	7.263	7.136	7.263	864,201	7.2142	1.55%
2012-02-16	0	16.80	16.70	16.82	16.54	16.86	115,000	1,917,850	16.677	7.144	7.102	7.153	7.034	7.170	270,430	7.0918	-0.36%
2012-02-15	0	16.86	16.82	16.86	16.58	16.88	272,500	4,545,100	16.679	7.170	7.153	7.170	7.051	7.178	640,802	7.0928	2.06%
2012-02-14	0	16.52	16.48	16.52	16.38	16.52	117,500	1,933,000	16.451	7.025	7.008	7.025	6.966	7.025	276,309	6.9958	0.24%
2012-02-13	0	16.48	16.42	16.48	16.32	16.48	225,320	3,695,678	16.402	7.008	6.983	7.008	6.940	7.008	529,855	6.9749	0.24%
2012-02-10	0	16.44	16.36	16.44	16.24	16.48	507,500	8,331,150	16.416	6.991	6.957	6.991	6.906	7.008	1,193,421	6.9809	0.37%
2012-02-09	0	16.38	16.38	16.48	16.20	16.46	655,175	10,721,628	16.365	6.966	6.966	7.008	6.889	7.000	1,540,689	6.9590	0.12%
2012-02-08	0	16.36	16.36	16.40	16.10	16.36	511,173	8,300,863	16.239	6.957	6.957	6.974	6.846	6.957	1,202,058	6.9055	1.24%
2012-02-07	0	16.16	16.16	16.20	16.14	16.20	590,000	9,531,500	16.155	6.872	6.872	6.889	6.864	6.889	1,387,425	6.8699	0.00%
2012-02-06	0	16.16	16.12	16.18	16.10	16.30	290,000	4,685,775	16.158	6.872	6.855	6.881	6.846	6.932	681,955	6.8711	0.12%
2012-02-03	0	16.14	16.14	16.16	16.12	16.20	331,082	5,348,716	16.155	6.864	6.864	6.872	6.855	6.889	778,562	6.8700	-0.98%
2012-02-02	0	16.30	16.20	16.32	16.10	16.38	649,474	10,499,677	16.166	6.932	6.889	6.940	6.846	6.966	1,527,282	6.8747	1.62%
2012-02-01	0	16.04	16.08	16.12	16.04	16.30	542,500	8,753,525	16.136	6.821	6.838	6.855	6.821	6.932	1,275,726	6.8616	-2.55%
2012-01-31	0	16.46	16.30	16.46	15.70	16.50	1,909,016	30,357,252	15.902	7.000	6.932	7.000	6.676	7.017	4,489,182	6.7623	5.11%
2012-01-30	0	15.66	15.66	15.70	15.52	15.68	752,500	11,758,250	15.626	6.659	6.659	6.676	6.600	6.668	1,769,555	6.6447	0.26%
2012-01-27	0	15.62	15.56	15.64	15.50	15.66	632,500	9,853,800	15.579	6.642	6.617	6.651	6.591	6.659	1,487,367	6.6250	0.13%
2012-01-26	0	15.60	15.52	15.62	15.30	15.66	1,067,148	16,533,449	15.493	6.634	6.600	6.642	6.506	6.659	2,509,471	6.5884	1.83%
2012-01-20	0	15.32	15.34	15.36	15.08	15.36	408,581	6,211,091	15.202	6.515	6.523	6.532	6.413	6.532	960,806	6.4645	0.92%
2012-01-19	0	15.18	15.08	15.22	14.80	15.24	780,000	11,692,075	14.990	6.455	6.413	6.472	6.294	6.481	1,834,223	6.3744	1.20%
2012-01-18	0	15.00	14.98	15.06	14.98	15.58	892,500	13,436,375	15.055	6.379	6.370	6.404	6.370	6.625	2,098,775	6.4020	-3.60%
2012-01-17	0	15.56	15.54	15.58	15.34	15.56	687,500	10,605,125	15.426	6.617	6.608	6.625	6.523	6.617	1,616,703	6.5597	1.04%
2012-01-16	0	15.40	15.40	15.42	15.08	15.70	170,000	2,616,000	15.388	6.549	6.549	6.557	6.413	6.676	399,767	6.5438	0.13%
2012-01-13	0	15.38	15.38	15.40	15.30	15.40	230,000	3,534,725	15.368	6.540	6.540	6.549	6.506	6.549	540,861	6.5354	0.79%
2012-01-12	0	15.26	15.24	15.26	15.12	15.28	177,500	2,698,850	15.205	6.489	6.481	6.489	6.430	6.498	417,403	6.4658	0.93%
2012-01-11	0	15.12	15.08	15.20	15.02	15.26	1,150,000	17,368,150	15.103	6.430	6.413	6.464	6.387	6.489	2,704,304	6.4224	-0.92%
2012-01-10	0	15.26	15.24	15.26	15.10	15.48	230,000	3,504,325	15.236	6.489	6.481	6.489	6.421	6.583	540,861	6.4792	0.00%
2012-01-09	0	15.26	15.26	15.42	14.90	15.40	631,416	9,623,423	15.241	6.489	6.489	6.557	6.336	6.549	1,484,818	6.4812	1.46%
2012-01-06	0	15.04	15.00	15.04	15.00	15.60	310,000	4,689,800	15.128	6.396	6.379	6.396	6.379	6.634	728,986	6.4333	-4.20%
2012-01-05	0	15.70	15.62	15.70	15.60	15.80	171,062	2,688,787	15.718	6.676	6.642	6.676	6.634	6.719	402,264	6.6841	-0.38%
2012-01-04	0	15.76	15.74	15.76	15.40	17.60	502,500	7,877,150	15.676	6.702	6.693	6.702	6.549	7.484	1,181,663	6.6662	-1.40%
2012-01-03	0	18.40	18.40	18.42	18.28	18.46	532,500	9,788,750	18.383	6.797	6.797	6.804	6.753	6.819	1,441,519	6.7906	0.77%
2011-12-30	0	18.26	18.26	18.28	18.04	18.30	305,000	5,566,500	18.251	6.745	6.745	6.753	6.664	6.760	825,659	6.7419	0.44%
2011-12-29	0	18.18	18.10	18.18	17.82	18.18	720,000	13,023,150	18.088	6.716	6.686	6.716	6.583	6.716	1,949,096	6.6816	0.00%
2011-12-28	0	18.18	18.06	18.20	18.00	18.38	373,208	6,780,106	18.167	6.716	6.671	6.723	6.649	6.790	1,010,303	6.7110	0.66%
2011-12-23	0	18.06	18.00	18.08	17.76	18.08	988,416	17,720,680	17.928	6.671	6.649	6.679	6.561	6.679	2,675,720	6.6228	1.46%
2011-12-22	0	17.80	17.80	17.86	17.62	17.96	845,000	15,077,975	17.844	6.575	6.575	6.598	6.509	6.634	2,287,481	6.5915	1.02%
2011-12-21	0	17.62	17.60	17.70	17.50	18.00	492,500	8,695,825	17.656	6.509	6.501	6.538	6.465	6.649	1,333,236	6.5223	-0.79%
2011-12-20	0	17.76	17.72	17.76	17.60	17.88	90,000	1,597,600	17.751	6.561	6.546	6.561	6.501	6.605	243,637	6.5573	0.34%
2011-12-19	0	17.70	17.62	17.70	17.40	17.70	185,000	3,257,800	17.610	6.538	6.509	6.538	6.428	6.538	500,809	6.5051	-0.23%
2011-12-16	0	17.74	17.68	17.74	17.68	18.00	442,500	7,840,300	17.718	6.553	6.531	6.553	6.531	6.649	1,197,882	6.5451	-0.22%
2011-12-15	0	17.78	17.64	17.82	17.60	17.80	75,000	1,326,400	17.685	6.568	6.516	6.583	6.501	6.575	203,031	6.5330	0.11%
2011-12-14	0	17.76	17.64	17.76	17.70	17.96	137,993	2,450,736	17.760	6.561	6.516	6.561	6.538	6.634	373,558	6.5605	0.11%
2011-12-13	0	17.74	17.68	17.76	17.60	17.84	130,000	2,305,000	17.731	6.553	6.531	6.561	6.501	6.590	351,920	6.5498	-0.45%
2011-12-12	0	17.82	17.74	17.84	17.80	18.04	127,500	2,285,850	17.928	6.583	6.553	6.590	6.575	6.664	345,152	6.6227	0.11%
2011-12-09	0	17.80	17.76	17.80	17.68	17.90	82,500	1,467,650	17.790	6.575	6.561	6.575	6.531	6.612	223,334	6.5715	0.11%
2011-12-08	0	17.78	17.74	17.78	17.76	18.00	169,577	3,021,712	17.819	6.568	6.553	6.568	6.561	6.649	459,058	6.5824	-1.33%
2011-12-07	0	18.02	17.98	18.02	17.96	18.02	42,500	765,000	18.000	6.657	6.642	6.657	6.634	6.657	115,051	6.6492	-0.22%
2011-12-06	0	18.06	18.06	18.08	17.94	18.12	145,000	2,611,300	18.009	6.671	6.671	6.679	6.627	6.694	392,526	6.6525	-1.53%
2011-12-05	0	18.34	18.18	18.34	18.18	18.38	125,053	2,288,270	18.298	6.775	6.716	6.775	6.716	6.790	338,528	6.7595	0.00%
2011-12-02	0	18.34	18.28	18.34	18.22	18.40	107,500	1,968,200	18.309	6.775	6.753	6.775	6.731	6.797	291,011	6.7633	0.22%
2011-12-01	0	18.30	18.20	18.30	18.10	18.62	1,726,604	31,499,514	18.244	6.760	6.723	6.760	6.686	6.878	4,674,052	6.7392	1.67%
2011-11-30	0	18.00	17.88	18.02	17.68	18.00	140,000	2,513,550	17.954	6.649	6.605	6.657	6.531	6.649	378,991	6.6322	0.11%
2011-11-29	0	17.98	17.94	17.98	17.98	18.00	365,000	6,566,400	17.990	6.642	6.627	6.642	6.642	6.649	988,084	6.6456	0.00%
2011-11-28	0	17.98	17.96	17.98	17.96	17.98	57,500	1,033,600	17.976	6.642	6.634	6.642	6.634	6.642	155,657	6.6402	0.78%
2011-11-25	0	17.84	17.84	17.96	17.84	17.98	6,427,500	115,555,500	17.978	6.590	6.590	6.634	6.590	6.642	17,399,746	6.6412	-0.67%
2011-11-24	0	17.96	17.94	17.98	17.96	18.02	32,500	584,550	17.986	6.634	6.627	6.642	6.634	6.657	87,980	6.6441	-0.44%
2011-11-23	0	18.04	18.00	18.04	17.96	18.06	182,500	3,290,250	18.029	6.664	6.649	6.664	6.634	6.671	494,042	6.6599	-0.88%
2011-11-22	0	18.20	18.10	18.36	18.08	18.36	65,000	1,182,100	18.186	6.723	6.686	6.782	6.679	6.782	175,960	6.7180	0.00%
2011-11-21	0	18.20	18.06	18.20	18.06	18.50	95,000	1,728,750	18.197	6.723	6.671	6.723	6.671	6.834	257,172	6.7221	-0.66%
2011-11-18	0	18.32	18.26	18.32	18.10	18.68	145,000	2,664,550	18.376	6.767	6.745	6.767	6.686	6.900	392,526	6.7882	-1.93%
2011-11-17	0	18.68	18.50	18.68	18.40	18.78	77,500	1,437,650	18.550	6.900	6.834	6.900	6.797	6.937	209,799	6.8525	0.00%
2011-11-16	0	18.68	18.60	18.72	18.50	18.88	107,500	2,004,400	18.646	6.900	6.871	6.915	6.834	6.974	291,011	6.8877	-0.21%
2011-11-15	0	18.72	18.70	18.94	18.64	18.90	70,000	1,313,850	18.769	6.915	6.908	6.996	6.886	6.982	189,495	6.9334	-1.47%
2011-11-14	0	19.00	18.84	19.00	18.40	19.10	102,500	1,938,350	18.911	7.019	6.960	7.019	6.797	7.056	277,476	6.9857	1.60%
2011-11-11	0	18.70	18.54	18.78	18.34	18.90	350,000	6,514,400	18.613	6.908	6.849	6.937	6.775	6.982	947,477	6.8755	1.41%
2011-11-10	0	18.44	18.32	18.44	18.12	18.48	145,000	2,663,350	18.368	6.812	6.767	6.812	6.694	6.827	392,526	6.7851	-2.33%
2011-11-09	0	18.88	18.86	18.88	18.56	18.98	197,500	3,718,300	18.827	6.974	6.967	6.974	6.856	7.011	534,648	6.9547	2.50%
2011-11-08	0	18.42	18.28	18.44	18.28	18.48	80,000	1,467,100	18.339	6.804	6.753	6.812	6.753	6.827	216,566	6.7744	1.21%
2011-11-07	0	18.20	18.20	18.32	18.14	18.46	555,000	10,138,450	18.267	6.723	6.723	6.767	6.701	6.819	1,502,428	6.7480	-0.44%
2011-11-04	0	18.28	18.22	18.28	17.92	18.30	862,500	15,687,450	18.188	6.753	6.731	6.753	6.620	6.760	2,334,855	6.7188	0.99%
2011-11-03	0	18.10	18.10	18.14	17.84	18.36	607,554	10,977,676	18.069	6.686	6.686	6.701	6.590	6.782	1,644,696	6.6746	-1.09%
2011-11-02	0	18.30	18.16	18.34	17.60	18.34	424,121	7,643,685	18.022	6.760	6.708	6.775	6.501	6.775	1,148,129	6.6575	2.81%
2011-11-01	0	17.80	17.72	17.88	17.62	17.88	450,000	8,016,150	17.814	6.575	6.546	6.605	6.509	6.605	1,218,185	6.5804	-0.78%
2011-10-31	0	17.94	17.78	17.96	17.70	18.40	352,500	6,320,500	17.930	6.627	6.568	6.634	6.538	6.797	954,245	6.6236	-1.64%
2011-10-28	0	18.24	18.20	18.28	18.00	18.70	450,000	8,304,500	18.454	6.738	6.723	6.753	6.649	6.908	1,218,185	6.8171	0.33%
2011-10-27	0	18.18	18.02	18.16	17.70	18.30	1,624,500	29,200,620	17.975	6.716	6.657	6.708	6.538	6.760	4,397,649	6.6401	1.22%
2011-10-26	0	17.96	17.82	18.00	17.80	17.98	240,057	4,289,768	17.870	6.634	6.583	6.649	6.575	6.642	649,853	6.6011	-0.99%
2011-10-25	0	18.14	18.04	18.22	17.88	18.32	542,500	9,809,800	18.083	6.701	6.664	6.731	6.605	6.767	1,468,590	6.6797	-0.66%
2011-10-24	0	18.26	18.20	18.26	17.98	18.30	392,044	7,127,728	18.181	6.745	6.723	6.745	6.642	6.760	1,061,294	6.7161	2.47%
2011-10-21	0	17.82	17.88	17.92	17.50	17.86	165,000	2,932,200	17.771	6.583	6.605	6.620	6.465	6.598	446,668	6.5646	0.22%
2011-10-20	0	17.78	17.64	17.80	17.50	17.80	182,500	3,222,850	17.659	6.568	6.516	6.575	6.465	6.575	494,042	6.5234	-0.67%
2011-10-19	0	17.90	17.72	17.96	17.70	18.00	142,500	2,549,050	17.888	6.612	6.546	6.634	6.538	6.649	385,759	6.6079	0.11%
2011-10-18	0	17.88	17.52	17.88	17.44	18.28	165,000	2,946,700	17.859	6.605	6.472	6.605	6.442	6.753	446,668	6.5971	-4.18%
2011-10-17	0	18.66	18.54	18.68	18.10	18.66	262,500	4,830,250	18.401	6.893	6.849	6.900	6.686	6.893	710,608	6.7973	3.90%
2011-10-14	0	17.96	17.70	18.00	17.40	18.02	340,000	6,017,800	17.699	6.634	6.538	6.649	6.428	6.657	920,407	6.5382	-1.54%
2011-10-13	0	18.24	18.02	18.20	17.80	18.44	537,500	9,773,600	18.183	6.738	6.657	6.723	6.575	6.812	1,455,055	6.7170	2.24%
2011-10-12	0	17.84	18.10	18.18	17.50	18.18	535,250	9,619,985	17.973	6.590	6.686	6.716	6.465	6.716	1,448,964	6.6392	1.02%
2011-10-11	0	17.66	17.46	17.72	17.44	18.10	202,500	3,559,850	17.580	6.524	6.450	6.546	6.442	6.686	548,183	6.4939	-0.67%
2011-10-10	0	17.78	17.62	17.90	17.38	17.78	85,000	1,494,100	17.578	6.568	6.509	6.612	6.420	6.568	230,102	6.4932	0.68%
2011-10-07	0	17.66	17.52	17.68	16.50	17.66	450,000	7,747,650	17.217	6.524	6.472	6.531	6.095	6.524	1,218,185	6.3600	7.03%
2011-10-06	0	16.50	16.30	16.50	16.16	16.50	373,805	6,112,708	16.353	6.095	6.021	6.095	5.970	6.095	1,011,919	6.0407	3.90%
2011-10-04	0	15.88	15.88	16.02	15.52	16.20	355,000	5,688,800	16.025	5.866	5.866	5.918	5.733	5.984	961,013	5.9196	-3.05%
2011-10-03	0	16.38	16.30	16.40	15.96	16.52	1,095,200	17,831,890	16.282	6.051	6.021	6.058	5.896	6.103	2,964,792	6.0145	1.74%
2011-09-30	0	16.10	16.14	16.16	16.00	16.48	613,500	9,882,500	16.108	5.947	5.962	5.970	5.910	6.088	1,660,793	5.9505	-2.54%
2011-09-28	0	16.52	16.50	16.66	16.22	16.86	457,500	7,542,300	16.486	6.103	6.095	6.154	5.992	6.228	1,238,488	6.0899	-2.02%
2011-09-27	0	16.86	16.80	16.86	16.28	16.86	2,472,500	40,814,450	16.507	6.228	6.206	6.228	6.014	6.228	6,693,251	6.0979	3.31%
2011-09-26	0	16.32	16.32	16.70	15.82	16.80	687,500	11,210,050	16.306	6.029	6.029	6.169	5.844	6.206	1,861,116	6.0233	-4.78%
2011-09-23	0	17.14	17.12	17.16	16.98	18.36	402,249	6,966,552	17.319	6.332	6.324	6.339	6.272	6.782	1,088,920	6.3977	-6.75%
2011-09-22	0	18.38	18.30	18.38	18.20	18.46	130,000	2,381,900	18.322	6.790	6.760	6.790	6.723	6.819	351,920	6.7683	-3.06%
2011-09-21	0	18.96	18.96	19.04	18.34	19.00	127,500	2,392,850	18.767	7.004	7.004	7.033	6.775	7.019	345,152	6.9327	1.07%
2011-09-20	0	18.76	18.76	18.86	18.32	18.86	487,500	9,071,250	18.608	6.930	6.930	6.967	6.767	6.967	1,319,701	6.8737	-0.74%
2011-09-19	0	18.90	18.74	18.90	18.70	19.34	117,500	2,228,800	18.969	6.982	6.923	6.982	6.908	7.144	318,082	7.0070	-2.28%
2011-09-16	0	19.34	19.04	19.32	19.04	19.46	100,000	1,930,900	19.309	7.144	7.033	7.137	7.033	7.189	270,708	7.1328	1.26%
2011-09-15	0	19.10	19.00	19.10	18.82	19.24	270,000	5,143,650	19.051	7.056	7.019	7.056	6.952	7.107	730,911	7.0373	-1.85%
2011-09-14	0	19.46	19.44	19.46	19.08	20.05	262,500	5,072,475	19.324	7.189	7.181	7.189	7.048	7.407	710,608	7.1382	-1.32%
2011-09-12	0	20.55	20.50	20.55	20.30	20.95	372,500	7,641,000	20.513	7.285	7.267	7.285	7.196	7.426	1,050,829	7.2714	-2.84%
2011-09-09	0	21.15	20.95	21.15	20.90	21.15	175,000	3,685,875	21.062	7.497	7.426	7.497	7.409	7.497	493,678	7.4662	0.95%
2011-09-08	0	20.95	20.80	21.00	20.65	20.95	42,500	884,250	20.806	7.426	7.373	7.444	7.320	7.426	119,893	7.3753	0.72%
2011-09-07	0	20.80	20.65	20.85	20.60	20.90	111,500	2,312,025	20.736	7.373	7.320	7.391	7.302	7.409	314,543	7.3504	0.97%
2011-09-06	0	20.60	20.65	20.70	20.00	20.70	167,500	3,404,500	20.325	7.302	7.320	7.338	7.090	7.338	472,520	7.2050	0.49%
2011-09-05	0	20.50	20.45	20.50	20.25	20.80	132,548	2,706,104	20.416	7.267	7.249	7.267	7.178	7.373	373,920	7.2371	-0.97%
2011-09-02	0	20.70	20.70	20.85	20.70	21.00	246,840	5,148,937	20.859	7.338	7.338	7.391	7.338	7.444	696,340	7.3943	-1.43%
2011-09-01	0	21.00	20.95	21.00	20.95	21.20	92,500	1,946,625	21.045	7.444	7.426	7.444	7.426	7.515	260,944	7.4599	0.72%
2011-08-31	0	20.85	20.80	20.90	20.65	20.90	47,500	986,375	20.766	7.391	7.373	7.409	7.320	7.409	133,998	7.3611	0.24%
2011-08-30	0	20.80	20.70	20.85	20.50	20.80	245,000	5,062,375	20.663	7.373	7.338	7.391	7.267	7.373	691,149	7.3246	1.96%
2011-08-29	0	20.40	20.25	20.50	20.20	20.50	255,000	5,188,000	20.345	7.231	7.178	7.267	7.161	7.267	719,359	7.2120	0.00%
2011-08-26	0	20.40	20.25	20.45	20.25	20.70	137,500	2,824,500	20.542	7.231	7.178	7.249	7.178	7.338	387,890	7.2817	-0.49%
2011-08-25	0	20.50	20.45	20.55	19.98	20.65	502,500	10,197,100	20.293	7.267	7.249	7.285	7.083	7.320	1,417,561	7.1934	1.74%
2011-08-24	0	20.15	19.98	20.20	19.98	20.50	249,236	5,028,436	20.175	7.143	7.083	7.161	7.083	7.267	703,099	7.1518	-1.47%
2011-08-23	0	20.45	20.25	20.50	19.88	20.50	267,500	5,406,475	20.211	7.249	7.178	7.267	7.047	7.267	754,622	7.1645	4.23%
2011-08-22	0	19.62	19.62	19.70	19.10	19.70	660,000	12,861,851	19.488	6.955	6.955	6.983	6.771	6.983	1,861,871	6.9080	2.72%
2011-08-19	0	19.10	19.30	19.72	18.16	19.74	635,000	12,304,750	19.378	6.771	6.842	6.990	6.437	6.997	1,791,346	6.8690	-3.05%
2011-08-18	0	19.70	19.70	19.84	19.58	19.90	622,500	12,300,450	19.760	6.983	6.983	7.033	6.941	7.054	1,756,083	7.0045	0.10%
2011-08-17	0	19.68	19.48	19.72	19.50	19.72	205,000	4,016,100	19.591	6.976	6.905	6.990	6.912	6.990	578,309	6.9446	0.20%
2011-08-16	0	19.64	19.50	19.64	19.52	19.84	219,913	4,324,610	19.665	6.962	6.912	6.962	6.919	7.033	620,378	6.9709	0.51%
2011-08-15	0	19.54	19.50	19.54	19.28	19.54	130,000	2,525,600	19.428	6.927	6.912	6.927	6.834	6.927	366,732	6.8868	1.24%
2011-08-12	0	19.30	19.12	19.30	18.88	19.40	305,000	5,860,700	19.215	6.842	6.778	6.842	6.693	6.877	860,410	6.8115	1.05%
2011-08-11	0	19.10	19.02	19.10	19.00	19.18	467,500	8,898,950	19.035	6.771	6.742	6.771	6.735	6.799	1,318,826	6.7476	-1.55%
2011-08-10	0	19.40	19.24	19.40	19.18	19.60	352,500	6,813,350	19.329	6.877	6.820	6.877	6.799	6.948	994,409	6.8517	1.25%
2011-08-09	0	19.16	19.16	19.18	18.50	19.50	1,457,500	27,771,000	19.054	6.792	6.792	6.799	6.558	6.912	4,111,633	6.7543	-6.31%
2011-08-08	0	20.45	20.00	20.45	19.70	20.45	384,000	7,626,145	19.860	7.249	7.090	7.249	6.983	7.249	1,083,271	7.0399	-1.45%
2011-08-05	0	20.75	20.50	20.85	20.15	21.00	524,000	10,673,700	20.370	7.356	7.267	7.391	7.143	7.444	1,478,213	7.2207	-2.12%
2011-08-04	0	21.20	21.15	21.20	21.05	21.30	235,000	4,971,750	21.156	7.515	7.497	7.515	7.462	7.550	662,939	7.4996	-0.70%
2011-08-03	0	21.35	21.25	21.35	21.25	21.40	75,045	1,600,838	21.332	7.568	7.533	7.568	7.533	7.586	211,703	7.5617	-1.84%
2011-08-02	0	21.75	21.45	21.75	21.30	21.75	1,320,000	28,252,500	21.403	7.710	7.604	7.710	7.550	7.710	3,723,743	7.5871	0.69%
2011-08-01	0	21.60	21.60	21.65	21.55	21.75	222,500	4,805,625	21.598	7.657	7.657	7.675	7.639	7.710	627,676	7.6562	0.70%
2011-07-29	0	21.45	21.35	21.50	21.35	21.55	222,500	4,777,375	21.471	7.604	7.568	7.621	7.568	7.639	627,676	7.6112	-0.23%
2011-07-28	0	21.50	21.45	21.50	21.20	21.50	170,000	3,637,250	21.396	7.621	7.604	7.621	7.515	7.621	479,573	7.5844	0.00%
2011-07-27	0	21.50	21.45	21.50	21.45	21.50	15,000	322,000	21.467	7.621	7.604	7.621	7.604	7.621	42,315	7.6095	0.00%
2011-07-26	0	21.50	21.40	21.45	21.40	21.50	140,000	3,002,500	21.446	7.621	7.586	7.604	7.586	7.621	394,942	7.6024	0.23%
2011-07-25	0	21.45	21.40	21.45	21.30	21.50	65,000	1,394,000	21.446	7.604	7.586	7.604	7.550	7.621	183,366	7.6023	-0.92%
2011-07-22	0	21.65	21.60	21.65	21.50	21.65	110,000	2,374,750	21.589	7.675	7.657	7.675	7.621	7.675	310,312	7.6528	0.93%
2011-07-21	0	21.45	21.40	21.45	21.30	21.50	124,370	2,665,654	21.433	7.604	7.586	7.604	7.550	7.621	350,850	7.5977	0.00%
2011-07-20	0	21.45	21.30	21.50	21.15	21.45	335,000	7,139,000	21.310	7.604	7.550	7.621	7.497	7.604	945,041	7.5542	1.90%
2011-07-19	0	21.05	21.00	21.10	20.85	21.20	282,400	5,938,900	21.030	7.462	7.444	7.480	7.391	7.515	796,655	7.4548	-0.94%
2011-07-18	0	21.25	21.30	21.35	21.25	21.40	105,000	2,237,875	21.313	7.533	7.550	7.568	7.533	7.586	296,207	7.5551	-0.70%
2011-07-15	0	21.40	21.30	21.45	21.30	21.40	162,500	3,470,500	21.357	7.586	7.550	7.604	7.550	7.586	458,415	7.5706	-0.70%
2011-07-14	0	21.55	21.40	21.60	21.35	21.60	60,900	1,309,010	21.494	7.639	7.586	7.657	7.568	7.657	171,800	7.6194	-0.23%
2011-07-13	0	21.60	21.55	21.60	21.50	21.80	100,000	2,163,500	21.635	7.657	7.639	7.657	7.621	7.728	282,102	7.6692	0.00%
2011-07-12	0	21.60	21.40	21.70	21.40	21.70	95,000	2,043,875	21.514	7.657	7.586	7.692	7.586	7.692	267,997	7.6265	-2.04%
2011-07-11	0	22.05	21.90	22.05	21.95	22.25	107,500	2,373,500	22.079	7.816	7.763	7.816	7.781	7.887	303,259	7.8266	-1.12%
2011-07-08	0	22.30	22.20	22.30	22.20	22.45	360,000	8,044,625	22.346	7.905	7.870	7.905	7.870	7.958	1,015,566	7.9213	-0.22%
2011-07-07	0	22.35	22.10	22.35	22.15	22.35	182,500	4,051,125	22.198	7.923	7.834	7.923	7.852	7.923	514,836	7.8688	-0.22%
2011-07-06	0	22.40	22.25	22.40	22.20	22.40	178,767	3,988,453	22.311	7.940	7.887	7.940	7.870	7.940	504,305	7.9088	0.22%
2011-07-05	0	22.35	22.30	22.35	22.30	22.35	25,000	558,125	22.325	7.923	7.905	7.923	7.905	7.923	70,525	7.9138	-0.22%
2011-07-04	0	22.40	22.30	22.40	22.30	22.95	127,500	2,859,875	22.430	7.940	7.905	7.940	7.905	8.135	359,680	7.9512	0.90%
2011-06-30	0	22.20	22.20	22.30	21.95	22.30	107,500	2,372,875	22.073	7.870	7.870	7.905	7.781	7.905	303,259	7.8246	1.14%
2011-06-29	0	21.95	21.70	21.95	21.60	22.20	222,500	4,878,250	21.925	7.781	7.692	7.781	7.657	7.870	627,676	7.7719	2.57%
2011-06-28	0	21.40	21.25	21.35	21.40	21.75	7,500	161,375	21.517	7.586	7.533	7.568	7.586	7.710	21,158	7.6273	0.47%
2011-06-27	0	21.30	21.10	21.30	21.10	21.40	65,000	1,379,375	21.221	7.550	7.480	7.550	7.480	7.586	183,366	7.5225	-0.23%
2011-06-24	0	21.35	21.25	21.35	21.20	21.45	147,500	3,145,250	21.324	7.568	7.533	7.568	7.515	7.604	416,100	7.5589	0.95%
2011-06-23	0	21.15	21.10	21.15	21.00	21.20	327,500	6,917,625	21.123	7.497	7.480	7.497	7.444	7.515	923,883	7.4876	-0.24%
2011-06-22	0	21.20	21.15	21.20	21.20	21.45	55,000	1,168,875	21.252	7.515	7.497	7.515	7.515	7.604	155,156	7.5335	-0.93%
2011-06-21	0	21.40	21.35	21.40	21.30	21.75	557,500	11,893,000	21.333	7.586	7.568	7.586	7.550	7.710	1,572,717	7.5621	0.47%
2011-06-20	0	21.30	21.20	21.35	21.20	21.70	357,500	7,651,125	21.402	7.550	7.515	7.568	7.515	7.692	1,008,514	7.5865	-1.84%
2011-06-17	0	21.70	21.70	21.90	21.30	22.00	1,685,000	36,624,812	21.736	7.692	7.692	7.763	7.550	7.799	4,753,414	7.7049	-0.46%
2011-06-16	0	21.80	21.70	21.80	21.40	21.85	315,000	6,814,250	21.633	7.728	7.692	7.728	7.586	7.745	888,620	7.6683	-0.91%
2011-06-15	0	22.00	21.85	22.00	21.85	22.30	158,361	3,481,114	21.982	7.799	7.745	7.799	7.745	7.905	446,739	7.7923	0.23%
2011-06-14	0	21.95	21.90	22.00	21.60	22.20	252,500	5,552,750	21.991	7.781	7.763	7.799	7.657	7.870	712,307	7.7954	1.39%
2011-06-13	0	21.65	21.45	21.65	21.15	21.75	517,540	11,068,676	21.387	7.675	7.604	7.675	7.497	7.710	1,459,989	7.5813	-0.92%
2011-06-10	0	21.85	21.70	21.85	21.60	21.95	415,000	9,013,750	21.720	7.745	7.692	7.745	7.657	7.781	1,170,722	7.6993	-0.46%
2011-06-09	0	21.95	21.75	21.95	21.60	21.95	562,500	12,237,875	21.756	7.781	7.710	7.781	7.657	7.781	1,586,822	7.7122	-0.45%
2011-06-08	0	22.05	21.80	22.05	21.75	22.15	390,000	8,517,625	21.840	7.816	7.728	7.816	7.710	7.852	1,100,197	7.7419	-0.90%
2011-06-07	0	22.25	22.10	22.25	21.95	22.25	345,000	7,594,500	22.013	7.887	7.834	7.887	7.781	7.887	973,251	7.8032	0.00%
2011-06-03	0	22.25	22.25	22.45	22.20	22.70	445,043	9,950,338	22.358	7.887	7.887	7.958	7.870	8.047	1,255,474	7.9256	-2.41%
2011-06-02	0	22.80	22.65	22.80	22.25	22.80	400,000	8,991,625	22.479	8.082	8.029	8.082	7.887	8.082	1,128,407	7.9684	0.66%
2011-06-01	0	22.65	22.50	22.65	22.55	22.70	68,362	1,542,630	22.566	8.029	7.976	8.029	7.994	8.047	192,850	7.9991	0.22%
2011-05-31	0	22.60	22.55	22.70	22.00	22.60	240,469	5,389,708	22.413	8.011	7.994	8.047	7.799	8.011	678,367	7.9451	2.73%
2011-05-30	0	22.00	22.00	22.05	21.85	22.10	84,750	1,862,325	21.974	7.799	7.799	7.816	7.745	7.834	239,081	7.7895	0.69%
2011-05-27	0	21.85	21.80	21.90	21.75	21.90	277,500	6,049,250	21.799	7.745	7.728	7.763	7.710	7.763	782,832	7.7274	0.46%
2011-05-26	0	21.75	21.75	21.80	21.65	21.85	270,000	5,864,750	21.721	7.710	7.710	7.728	7.675	7.745	761,675	7.6998	-0.46%
2011-05-25	0	21.85	21.70	21.85	21.55	21.85	598,118	12,938,131	21.631	7.745	7.692	7.745	7.639	7.745	1,687,301	7.6679	0.00%
2011-05-24	0	21.85	21.70	21.85	21.65	21.90	38,526	838,530	21.765	7.745	7.692	7.745	7.675	7.763	108,683	7.7154	0.92%
2011-05-23	0	21.65	21.55	21.65	21.50	21.85	149,500	3,227,950	21.592	7.675	7.639	7.675	7.621	7.745	421,742	7.6538	-2.26%
2011-05-20	0	22.15	22.00	22.15	22.15	22.25	75,000	1,665,750	22.210	7.852	7.799	7.852	7.852	7.887	211,576	7.8730	-0.45%
2011-05-19	0	22.25	22.10	22.25	22.05	22.45	1,252,500	27,766,750	22.169	7.887	7.834	7.887	7.816	7.958	3,533,324	7.8585	0.91%
2011-05-18	0	22.05	21.95	22.10	21.75	22.05	245,018	5,372,263	21.926	7.816	7.781	7.834	7.710	7.816	691,200	7.7724	0.00%
2011-05-17	0	22.05	21.85	22.20	21.75	22.15	510,000	11,163,125	21.888	7.816	7.745	7.870	7.710	7.852	1,438,719	7.7591	-0.45%
2011-05-16	0	22.15	22.10	22.15	21.90	22.25	127,500	2,816,625	22.091	7.852	7.834	7.852	7.763	7.887	359,680	7.8309	-0.23%
2011-05-13	0	22.20	22.15	22.25	21.90	22.40	197,500	4,362,375	22.088	7.870	7.852	7.887	7.763	7.940	557,151	7.8298	0.91%
2011-05-12	0	22.00	22.00	22.05	21.85	22.30	342,500	7,527,562	21.978	7.799	7.799	7.816	7.745	7.905	966,198	7.7909	-0.90%
2011-05-11	0	22.70	22.60	22.70	22.50	22.75	364,432	8,242,890	22.618	7.870	7.835	7.870	7.800	7.887	1,051,224	7.8412	0.00%
2011-05-09	0	22.70	22.60	22.70	22.50	22.75	365,000	8,250,250	22.603	7.870	7.835	7.870	7.800	7.887	1,052,862	7.8360	1.57%
2011-05-06	0	22.35	22.30	22.35	21.95	22.40	382,500	8,542,375	22.333	7.748	7.731	7.748	7.609	7.765	1,103,342	7.7423	0.90%
2011-05-05	0	22.15	22.10	22.15	22.10	22.20	511,990	11,339,719	22.148	7.679	7.661	7.679	7.661	7.696	1,476,863	7.6782	-0.23%
2011-05-04	0	22.20	22.10	22.30	21.70	22.50	412,500	9,157,875	22.201	7.696	7.661	7.731	7.523	7.800	1,189,878	7.6965	-1.33%
2011-05-03	0	22.50	22.40	22.50	22.40	22.50	92,500	2,076,250	22.446	7.800	7.765	7.800	7.765	7.800	266,821	7.7814	0.22%
2011-04-29	0	22.45	22.40	22.45	22.30	22.45	122,500	2,741,625	22.381	7.783	7.765	7.783	7.731	7.783	353,358	7.7588	0.22%
2011-04-28	0	22.40	22.25	22.45	22.30	22.60	480,000	10,781,500	22.461	7.765	7.713	7.783	7.731	7.835	1,384,586	7.7868	0.00%
2011-04-27	0	22.40	22.35	22.40	22.20	22.50	440,000	9,875,125	22.443	7.765	7.748	7.765	7.696	7.800	1,269,204	7.7806	0.45%
2011-04-26	0	22.30	22.25	22.30	22.05	22.35	425,500	9,457,950	22.228	7.731	7.713	7.731	7.644	7.748	1,227,378	7.7058	-0.22%
2011-04-21	0	22.35	22.35	22.50	22.35	22.60	1,114,033	25,012,851	22.453	7.748	7.748	7.800	7.748	7.835	3,213,488	7.7837	-0.22%
2011-04-20	0	22.40	22.30	22.45	22.20	22.45	650,000	14,492,250	22.296	7.765	7.731	7.783	7.696	7.783	1,874,960	7.7294	0.67%
2011-04-19	0	22.25	22.25	22.45	22.15	22.35	540,000	12,081,695	22.374	7.713	7.713	7.783	7.679	7.748	1,557,659	7.7563	-1.55%
2011-04-18	0	22.60	22.60	22.65	22.50	22.80	185,000	4,182,750	22.609	7.835	7.835	7.852	7.800	7.904	533,642	7.8381	-0.44%
2011-04-15	0	22.70	22.65	22.85	22.60	23.00	382,500	8,694,500	22.731	7.870	7.852	7.922	7.835	7.974	1,103,342	7.8802	0.44%
2011-04-14	0	22.60	22.60	22.75	22.20	23.15	480,589	10,907,627	22.696	7.835	7.835	7.887	7.696	8.026	1,386,285	7.8682	0.00%
2011-04-13	0	22.60	22.50	22.65	22.00	22.70	321,217	7,209,055	22.443	7.835	7.800	7.852	7.627	7.870	926,568	7.7804	2.26%
2011-04-12	0	22.10	22.05	22.35	22.00	22.35	322,500	7,134,125	22.121	7.661	7.644	7.748	7.627	7.748	930,269	7.6689	-1.34%
2011-04-11	0	22.40	22.35	22.40	22.35	22.55	352,500	7,905,500	22.427	7.765	7.748	7.765	7.748	7.818	1,016,805	7.7748	-0.67%
2011-04-08	0	22.55	22.40	22.60	21.80	22.55	512,920	11,385,490	22.197	7.818	7.765	7.835	7.557	7.818	1,479,545	7.6953	3.20%
2011-04-07	0	21.85	21.75	21.85	21.65	21.90	257,500	5,599,375	21.745	7.575	7.540	7.575	7.505	7.592	742,773	7.5385	0.46%
2011-04-06	0	21.75	21.65	21.80	21.50	21.80	258,545	5,598,549	21.654	7.540	7.505	7.557	7.453	7.557	745,787	7.5069	0.46%
2011-04-04	0	21.65	21.60	21.65	21.40	21.65	400,000	8,625,250	21.563	7.505	7.488	7.505	7.419	7.505	1,153,821	7.4754	1.17%
2011-04-01	0	21.40	21.30	21.40	21.25	21.50	384,075	8,196,613	21.341	7.419	7.384	7.419	7.367	7.453	1,107,885	7.3984	-0.23%
2011-03-31	0	21.45	21.45	21.55	21.45	21.70	453,559	9,754,321	21.506	7.436	7.436	7.471	7.436	7.523	1,308,315	7.4556	0.47%
2011-03-30	0	21.35	21.25	21.35	20.85	21.35	459,500	9,699,750	21.109	7.401	7.367	7.401	7.228	7.401	1,325,452	7.3181	2.15%
2011-03-29	0	20.90	20.80	20.90	20.80	20.90	89,075	1,856,320	20.840	7.245	7.211	7.245	7.211	7.245	256,942	7.2247	-0.48%
2011-03-28	0	21.00	20.95	21.00	20.70	21.15	282,500	5,896,000	20.871	7.280	7.263	7.280	7.176	7.332	814,886	7.2354	0.00%
2011-03-25	0	21.00	20.95	21.10	20.65	21.15	402,500	8,404,000	20.880	7.280	7.263	7.315	7.159	7.332	1,161,033	7.2384	0.24%
2011-03-24	0	20.95	20.85	20.95	20.65	21.00	268,481	5,596,959	20.847	7.263	7.228	7.263	7.159	7.280	774,448	7.2270	0.72%
2011-03-23	0	20.80	20.75	20.80	20.70	20.90	405,000	8,431,625	20.819	7.211	7.193	7.211	7.176	7.245	1,168,244	7.2173	-0.48%
2011-03-22	0	20.90	20.80	20.90	20.55	21.05	380,000	7,922,625	20.849	7.245	7.211	7.245	7.124	7.297	1,096,130	7.2278	0.24%
2011-03-21	0	20.85	20.75	20.85	20.45	20.85	485,000	9,970,375	20.557	7.228	7.193	7.228	7.089	7.228	1,399,009	7.1267	1.96%
2011-03-18	0	20.45	20.35	20.45	20.10	20.70	904,250	18,469,025	20.425	7.089	7.055	7.089	6.968	7.176	2,608,358	7.0807	0.25%
2011-03-17	0	20.40	20.35	20.50	20.15	20.70	1,633,750	33,466,125	20.484	7.072	7.055	7.107	6.985	7.176	4,712,640	7.1014	-1.92%
2011-03-16	0	20.80	20.70	20.85	20.50	21.00	2,437,500	50,535,788	20.733	7.211	7.176	7.228	7.107	7.280	7,031,100	7.1875	0.24%
2011-03-15	0	20.75	20.75	20.85	20.10	21.05	1,689,435	34,803,156	20.600	7.193	7.193	7.228	6.968	7.297	4,873,266	7.1416	-2.12%
2011-03-14	0	21.20	21.20	21.30	20.95	21.30	1,246,500	26,308,850	21.106	7.349	7.349	7.384	7.263	7.384	3,595,596	7.3170	0.24%
2011-03-11	0	21.15	21.05	21.15	21.00	21.30	1,472,103	31,049,663	21.092	7.332	7.297	7.332	7.280	7.384	4,246,360	7.3121	-0.24%
2011-03-10	0	21.20	21.20	21.35	20.95	21.40	1,335,000	28,233,875	21.149	7.349	7.349	7.401	7.263	7.419	3,850,879	7.3318	-0.93%
2011-03-09	0	21.40	21.30	21.40	21.20	21.40	252,500	5,372,625	21.278	7.419	7.384	7.419	7.349	7.419	728,350	7.3764	1.18%
2011-03-08	0	21.15	21.00	21.20	20.75	21.20	855,000	17,831,250	20.855	7.332	7.280	7.349	7.193	7.349	2,466,293	7.2300	0.95%
2011-03-07	0	20.95	20.85	21.00	20.80	21.30	1,315,000	27,477,375	20.895	7.263	7.228	7.280	7.211	7.384	3,793,188	7.2439	-0.71%
2011-03-04	0	21.10	21.00	21.10	20.95	21.30	917,500	19,282,125	21.016	7.315	7.280	7.315	7.263	7.384	2,646,578	7.2857	1.93%
2011-03-03	0	20.70	20.60	20.70	20.50	20.80	1,325,047	27,363,723	20.651	7.176	7.141	7.176	7.107	7.211	3,822,169	7.1592	1.47%
2011-03-02	0	20.40	20.40	20.45	20.25	20.65	1,721,000	35,074,225	20.380	7.072	7.072	7.089	7.020	7.159	4,964,317	7.0653	-2.39%
2011-03-01	0	20.90	20.75	20.95	20.25	20.95	753,497	15,560,190	20.651	7.245	7.193	7.263	7.020	7.263	2,173,503	7.1590	3.21%
2011-02-28	0	20.25	20.25	20.40	19.90	20.50	310,000	6,258,525	20.189	7.020	7.020	7.072	6.899	7.107	894,212	6.9989	1.25%
2011-02-25	0	20.00	19.86	20.00	19.50	20.00	716,000	14,130,550	19.735	6.933	6.885	6.933	6.760	6.933	2,065,340	6.8418	1.01%
2011-02-24	0	19.80	19.62	19.80	19.60	20.20	550,669	10,958,835	19.901	6.864	6.802	6.864	6.795	7.003	1,588,434	6.8991	-1.98%
2011-02-23	0	20.20	20.05	20.25	20.00	20.50	1,080,000	21,692,125	20.085	7.003	6.951	7.020	6.933	7.107	3,115,318	6.9631	-1.46%
2011-02-22	0	20.50	20.30	20.50	20.20	20.50	884,200	17,991,585	20.348	7.107	7.037	7.107	7.003	7.107	2,550,522	7.0541	-0.97%
2011-02-21	0	20.70	20.70	20.85	20.65	20.80	353,050	7,317,690	20.727	7.176	7.176	7.228	7.159	7.211	1,018,392	7.1855	-0.48%
2011-02-18	0	20.80	20.70	20.80	20.50	20.85	974,767	20,106,224	20.627	7.211	7.176	7.211	7.107	7.228	2,811,768	7.1507	1.46%
2011-02-17	0	20.50	20.50	20.65	20.45	20.80	185,000	3,804,875	20.567	7.107	7.107	7.159	7.089	7.211	533,642	7.1300	-1.44%
2011-02-16	0	20.80	20.75	20.80	20.70	20.95	576,000	11,990,675	20.817	7.211	7.193	7.211	7.176	7.263	1,661,503	7.2168	0.73%
2011-02-15	0	20.65	20.65	20.80	20.55	20.90	330,000	6,833,625	20.708	7.159	7.159	7.211	7.124	7.245	951,903	7.1789	-0.96%
2011-02-14	0	20.85	20.80	20.85	20.65	20.90	913,135	19,006,109	20.814	7.228	7.211	7.228	7.159	7.245	2,633,987	7.2157	1.46%
2011-02-11	0	20.55	20.45	20.55	20.20	21.00	7,460,000	153,175,750	20.533	7.124	7.089	7.124	7.003	7.280	21,518,770	7.1182	-0.96%
2011-02-10	0	20.75	20.65	20.90	20.60	21.30	580,675	12,141,223	20.909	7.193	7.159	7.245	7.141	7.384	1,674,988	7.2485	-3.49%
2011-02-09	0	21.50	21.35	21.50	21.30	21.80	313,467	6,726,835	21.459	7.453	7.401	7.453	7.384	7.557	904,212	7.4394	-1.38%
2011-02-08	0	21.80	21.65	21.80	21.50	22.30	525,000	11,440,875	21.792	7.557	7.505	7.557	7.453	7.731	1,514,391	7.5548	-1.80%
2011-02-07	0	22.20	22.15	22.30	22.05	22.65	277,992	6,227,912	22.403	7.696	7.679	7.731	7.644	7.852	801,883	7.7666	-0.89%
2011-02-02	0	22.40	22.35	22.40	22.25	22.60	389,500	8,719,450	22.386	7.765	7.748	7.765	7.713	7.835	1,123,534	7.7607	0.45%
2011-02-01	0	22.30	22.20	22.30	22.20	22.60	120,000	2,680,625	22.339	7.731	7.696	7.731	7.696	7.835	346,146	7.7442	-0.89%
2011-01-31	0	22.50	22.50	22.70	22.25	22.70	327,500	7,338,375	22.407	7.800	7.800	7.870	7.713	7.870	944,691	7.7680	-1.53%
2011-01-28	0	22.85	22.60	22.85	22.55	22.85	167,500	3,786,625	22.607	7.922	7.835	7.922	7.818	7.922	483,163	7.8372	0.88%
2011-01-27	0	22.65	22.65	22.85	22.60	22.95	162,500	3,698,375	22.759	7.852	7.852	7.922	7.835	7.956	468,740	7.8900	-1.09%
2011-01-26	0	22.90	22.85	22.90	22.80	23.20	82,500	1,892,250	22.936	7.939	7.922	7.939	7.904	8.043	237,976	7.9514	0.00%
2011-01-25	0	22.90	22.75	23.00	22.70	23.00	115,000	2,625,125	22.827	7.939	7.887	7.974	7.870	7.974	331,724	7.9136	0.44%
2011-01-24	0	22.80	22.65	22.85	22.65	23.00	157,500	3,593,750	22.817	7.904	7.852	7.922	7.852	7.974	454,317	7.9102	-0.87%
2011-01-21	0	23.00	22.95	23.00	22.90	23.25	958,500	22,108,638	23.066	7.974	7.956	7.974	7.939	8.060	2,764,845	7.9963	-1.08%
2011-01-20	0	23.25	23.15	23.35	23.10	23.45	160,000	3,713,500	23.209	8.060	8.026	8.095	8.008	8.130	461,529	8.0461	-0.85%
2011-01-19	0	23.45	23.45	23.50	23.40	23.70	200,000	4,700,125	23.501	8.130	8.130	8.147	8.112	8.216	576,911	8.1471	-0.42%
2011-01-18	0	23.55	23.45	23.55	23.40	23.70	90,000	2,120,000	23.556	8.164	8.130	8.164	8.112	8.216	259,610	8.1661	0.21%
2011-01-17	0	23.50	23.45	23.50	23.40	23.75	127,500	3,002,625	23.550	8.147	8.130	8.147	8.112	8.234	367,781	8.1642	0.21%
2011-01-14	0	23.45	23.35	23.45	23.25	23.50	340,000	7,951,250	23.386	8.130	8.095	8.130	8.060	8.147	980,748	8.1073	0.21%
2011-01-13	0	23.40	23.30	23.40	23.30	23.80	173,795	4,083,196	23.494	8.112	8.078	8.112	8.078	8.251	501,321	8.1449	-1.68%
2011-01-12	0	23.80	23.70	23.80	23.40	23.95	102,500	2,431,625	23.723	8.251	8.216	8.251	8.112	8.303	295,667	8.2242	0.42%
2011-01-11	0	23.70	23.70	23.75	23.60	23.90	256,442	6,085,079	23.729	8.216	8.216	8.234	8.182	8.286	739,721	8.2262	-0.21%
2011-01-10	0	23.75	23.60	23.75	23.60	23.90	70,000	1,662,250	23.746	8.234	8.182	8.234	8.182	8.286	201,919	8.2323	-0.42%
2011-01-07	0	23.85	23.75	23.90	23.70	24.25	332,500	7,973,000	23.979	8.268	8.234	8.286	8.216	8.407	959,114	8.3129	-1.85%
2011-01-06	0	24.30	24.15	24.35	24.05	24.90	373,477	9,119,727	24.418	8.424	8.372	8.442	8.338	8.632	1,077,314	8.4652	-2.21%
2011-01-05	0	24.85	24.85	24.90	24.30	25.00	368,267	9,098,011	24.705	8.615	8.615	8.632	8.424	8.667	1,062,286	8.5646	1.64%
2011-01-04	0	24.45	24.40	24.45	23.80	24.45	501,900	12,152,535	24.213	8.476	8.459	8.476	8.251	8.476	1,447,757	8.3940	1.24%
2011-01-03	0	24.15	24.05	24.15	23.00	24.25	695,120	16,554,385	23.815	8.372	8.338	8.372	7.974	8.407	2,005,111	8.2561	5.00%
2010-12-31	0	23.00	23.10	23.30	22.95	23.60	517,500	12,032,125	23.250	7.974	8.008	8.078	7.956	8.182	1,492,757	8.0603	-1.92%
2010-12-30	0	23.45	23.30	23.45	23.15	23.55	545,000	12,587,915	23.097	8.130	8.078	8.130	8.026	8.164	1,572,082	8.0072	0.86%
2010-12-29	0	23.25	23.15	23.20	22.75	23.25	200,000	4,597,875	22.989	8.060	8.026	8.043	7.887	8.060	576,911	7.9698	1.31%
2010-12-28	0	22.95	22.80	23.00	22.45	22.95	195,000	4,415,125	22.642	7.956	7.904	7.974	7.783	7.956	562,488	7.8493	0.44%
2010-12-24	0	22.85	22.85	22.95	22.80	22.90	112,500	2,575,000	22.889	7.922	7.922	7.956	7.904	7.939	324,512	7.9350	-0.44%
2010-12-23	0	22.95	22.70	23.00	22.75	23.05	160,000	3,673,000	22.956	7.956	7.870	7.974	7.887	7.991	461,529	7.9583	-0.65%
2010-12-22	0	23.10	23.10	23.25	22.85	23.25	1,132,500	26,087,250	23.035	8.008	8.008	8.060	7.922	8.060	3,266,757	7.9857	0.43%
2010-12-21	0	23.00	22.90	23.00	22.25	23.00	605,000	13,741,625	22.713	7.974	7.939	7.974	7.713	7.974	1,745,155	7.8742	2.91%
2010-12-20	0	22.35	22.35	22.45	22.20	22.55	945,500	21,154,600	22.374	7.748	7.748	7.783	7.696	7.818	2,727,345	7.7565	0.45%
2010-12-17	0	22.25	22.20	22.45	22.10	22.60	277,737	6,207,476	22.350	7.713	7.696	7.783	7.661	7.835	801,147	7.7482	-0.89%
2010-12-16	0	22.45	22.30	22.65	22.20	22.95	242,629	5,474,790	22.564	7.783	7.731	7.852	7.696	7.956	699,876	7.8225	-2.81%
2010-12-15	0	23.10	22.95	23.20	22.90	23.50	525,000	12,224,500	23.285	8.008	7.956	8.043	7.939	8.147	1,514,391	8.0722	-1.70%
2010-12-14	0	23.50	23.15	23.50	22.80	23.50	956,000	22,065,275	23.081	8.147	8.026	8.147	7.904	8.147	2,757,633	8.0015	2.17%
2010-12-13	0	23.00	22.90	23.00	22.65	23.40	460,000	10,587,000	23.015	7.974	7.939	7.974	7.852	8.112	1,326,895	7.9788	-0.22%
2010-12-10	0	23.05	23.10	23.30	22.90	23.50	939,055	21,632,174	23.036	7.991	8.008	8.078	7.939	8.147	2,708,755	7.9860	-1.71%
2010-12-09	0	23.45	23.40	23.45	22.80	23.60	487,500	11,400,000	23.385	8.130	8.112	8.130	7.904	8.182	1,406,220	8.1068	0.64%
2010-12-08	0	23.30	23.00	23.30	22.60	23.30	1,880,000	43,096,875	22.924	8.078	7.974	8.078	7.835	8.078	5,422,961	7.9471	1.75%
2010-12-07	0	22.90	22.80	23.00	22.40	23.00	981,000	22,405,450	22.839	7.939	7.904	7.974	7.765	7.974	2,829,747	7.9178	-1.72%
2010-12-06	0	23.30	23.25	23.30	23.25	23.50	2,682,500	62,463,688	23.286	8.078	8.060	8.078	8.060	8.147	7,737,815	8.0725	1.75%
2010-12-03	0	22.90	22.65	22.90	22.65	23.35	375,436	8,716,146	23.216	7.939	7.852	7.939	7.852	8.095	1,082,965	8.0484	-1.29%
2010-12-02	0	23.20	23.05	23.20	22.90	23.50	597,022	13,789,123	23.097	8.043	7.991	8.043	7.939	8.147	1,722,142	8.0070	1.98%
2010-12-01	0	22.75	22.60	22.80	21.30	22.90	1,570,000	34,940,200	22.255	7.887	7.835	7.904	7.384	7.939	4,528,749	7.7152	4.12%
2010-11-30	0	21.85	21.70	21.85	21.65	21.85	278,207	6,046,142	21.733	7.575	7.523	7.575	7.505	7.575	802,503	7.5341	0.69%
2010-11-29	0	21.70	21.55	21.70	21.50	21.80	372,500	8,102,000	21.750	7.523	7.471	7.523	7.453	7.557	1,074,496	7.5403	0.00%
2010-11-26	0	21.70	21.65	21.75	21.55	21.85	116,281	2,522,852	21.696	7.523	7.505	7.540	7.471	7.575	335,419	7.5215	0.00%
2010-11-25	0	21.70	21.55	21.75	21.60	22.00	115,600	2,517,360	21.776	7.523	7.471	7.540	7.488	7.627	333,454	7.5493	-1.14%
2010-11-24	0	21.95	21.55	22.00	21.50	22.00	115,073	2,507,830	21.793	7.609	7.471	7.627	7.453	7.627	331,934	7.5552	-0.23%
2010-11-23	0	22.00	21.90	22.00	21.80	22.35	4,249,260	94,085,503	22.142	7.627	7.592	7.627	7.557	7.748	12,257,218	7.6759	-0.90%
2010-11-22	0	22.20	22.20	22.25	22.15	22.35	153,540	3,412,619	22.226	7.696	7.696	7.713	7.679	7.748	442,894	7.7053	-0.67%
2010-11-19	0	22.35	22.30	22.40	22.10	22.45	205,000	4,568,000	22.283	7.748	7.731	7.765	7.661	7.783	591,333	7.7249	0.45%
2010-11-18	0	22.25	22.15	22.25	22.05	22.35	599,100	13,285,280	22.175	7.713	7.679	7.713	7.644	7.748	1,728,136	7.6876	-0.45%
2010-11-17	0	22.35	22.30	22.40	22.25	22.55	227,510	5,091,101	22.377	7.748	7.731	7.765	7.713	7.818	656,265	7.7577	-0.89%
2010-11-16	0	22.55	22.50	22.65	22.50	22.75	227,055	5,143,768	22.654	7.818	7.800	7.852	7.800	7.887	654,952	7.8537	-0.66%
2010-11-15	0	22.70	22.55	22.70	22.10	22.90	155,000	3,485,375	22.486	7.870	7.818	7.870	7.661	7.939	447,106	7.7954	-0.22%
2010-11-12	0	22.75	22.55	22.75	22.50	22.90	164,226	3,734,517	22.740	7.887	7.818	7.887	7.800	7.939	473,719	7.8834	0.00%
2010-11-11	0	22.75	22.60	22.70	22.60	23.00	233,052	5,314,225	22.803	7.887	7.835	7.870	7.835	7.974	672,251	7.9051	-0.22%
2010-11-10	0	22.80	22.60	22.80	22.50	23.10	292,500	6,621,875	22.639	7.904	7.835	7.904	7.800	8.008	843,732	7.8483	-0.87%
2010-11-09	0	23.00	22.75	23.00	22.85	23.75	597,500	14,025,750	23.474	7.974	7.887	7.974	7.922	8.234	1,723,521	8.1378	-3.16%
2010-11-08	0	23.75	23.65	23.70	23.60	23.80	40,000	947,250	23.681	8.234	8.199	8.216	8.182	8.251	115,382	8.2097	0.64%
2010-11-05	0	23.60	23.60	23.65	23.60	23.90	380,000	8,981,875	23.637	8.182	8.182	8.199	8.182	8.286	1,096,130	8.1942	2.16%
2010-11-04	0	23.10	22.90	23.10	22.30	23.10	439,230	10,054,896	22.892	8.008	7.939	8.008	7.731	8.008	1,266,983	7.9361	3.82%
2010-11-03	0	22.25	22.25	22.30	21.70	22.30	527,588	11,638,940	22.061	7.713	7.713	7.731	7.523	7.731	1,521,856	7.6479	3.25%
2010-11-02	0	21.55	21.35	21.55	21.10	21.55	518,000	11,026,525	21.287	7.471	7.401	7.471	7.315	7.471	1,494,199	7.3796	1.41%
2010-11-01	0	21.25	21.00	21.25	20.80	21.30	362,500	7,579,813	20.910	7.367	7.280	7.367	7.211	7.384	1,045,651	7.2489	3.41%
2010-10-29	0	20.55	20.40	20.60	20.30	20.55	167,500	3,420,750	20.422	7.124	7.072	7.141	7.037	7.124	483,163	7.0799	-0.24%
2010-10-28	0	20.60	20.50	20.60	20.50	20.80	355,100	7,311,415	20.590	7.141	7.107	7.141	7.107	7.211	1,024,305	7.1379	0.00%
2010-10-27	0	20.60	20.25	20.65	20.25	20.70	1,051,260	21,429,763	20.385	7.141	7.020	7.159	7.020	7.176	3,032,416	7.0669	-0.96%
2010-10-26	0	20.80	20.70	20.80	20.55	20.90	330,100	6,868,190	20.806	7.211	7.176	7.211	7.124	7.245	952,191	7.2130	0.00%
2010-10-25	0	20.80	20.70	20.90	20.65	21.00	477,500	9,929,375	20.795	7.211	7.176	7.245	7.159	7.280	1,377,374	7.2089	-0.48%
2010-10-22	0	20.90	20.85	20.90	20.40	20.90	284,789	5,866,967	20.601	7.245	7.228	7.245	7.072	7.245	821,489	7.1419	1.46%
2010-10-21	0	20.60	20.45	20.75	20.30	20.80	77,500	1,586,375	20.469	7.141	7.089	7.193	7.037	7.211	223,553	7.0962	-0.24%
2010-10-20	0	20.65	20.60	20.80	20.50	20.85	240,748	4,967,759	20.635	7.159	7.141	7.211	7.107	7.228	694,451	7.1535	-1.67%
2010-10-19	0	21.00	20.90	21.00	20.75	21.05	747,500	15,663,625	20.955	7.280	7.245	7.280	7.193	7.297	2,156,204	7.2644	0.48%
2010-10-18	0	20.90	20.75	20.95	20.55	21.00	1,217,500	25,428,500	20.886	7.245	7.193	7.263	7.124	7.280	3,511,944	7.2406	0.72%
2010-10-15	0	20.75	20.65	20.75	20.50	20.80	347,500	7,192,000	20.696	7.193	7.159	7.193	7.107	7.211	1,002,382	7.1749	1.47%
2010-10-14	0	20.45	20.40	20.70	20.35	20.70	511,825	10,495,024	20.505	7.089	7.072	7.176	7.055	7.176	1,476,387	7.1086	0.74%
2010-10-13	0	20.30	20.25	20.60	20.20	20.55	655,000	13,323,375	20.341	7.037	7.020	7.141	7.003	7.124	1,889,383	7.0517	0.25%
2010-10-12	0	20.25	20.10	20.40	20.10	20.45	278,248	5,654,585	20.322	7.020	6.968	7.072	6.968	7.089	802,621	7.0451	0.00%
2010-10-11	0	20.25	20.15	20.25	20.15	20.35	195,000	3,938,750	20.199	7.020	6.985	7.020	6.985	7.055	562,488	7.0024	0.25%
2010-10-08	0	20.20	20.20	20.35	19.98	20.45	580,356	11,702,633	20.165	7.003	7.003	7.055	6.927	7.089	1,674,068	6.9905	-0.74%
2010-10-07	0	20.35	20.25	20.35	20.10	20.45	462,500	9,357,125	20.232	7.055	7.020	7.055	6.968	7.089	1,334,106	7.0138	-0.49%
2010-10-06	0	20.45	20.40	20.45	19.94	20.50	596,554	12,093,133	20.272	7.089	7.072	7.089	6.913	7.107	1,720,792	7.0277	2.45%
2010-10-05	0	19.96	19.74	19.98	19.66	20.05	320,000	6,355,600	19.861	6.920	6.843	6.927	6.816	6.951	923,057	6.8854	-0.70%
2010-10-04	0	20.10	20.05	20.10	19.94	20.15	316,250	6,342,563	20.056	6.968	6.951	6.968	6.913	6.985	912,240	6.9527	0.50%
2010-09-30	0	20.00	19.98	20.00	19.88	20.05	1,265,000	25,210,900	19.930	6.933	6.927	6.933	6.892	6.951	3,648,960	6.9091	0.81%
2010-09-29	0	19.84	19.76	19.84	19.58	20.05	1,063,453	21,122,749	19.862	6.878	6.850	6.878	6.788	6.951	3,067,587	6.8858	0.71%
2010-09-28	0	19.70	19.66	19.80	19.52	20.00	652,500	12,950,275	19.847	6.829	6.816	6.864	6.767	6.933	1,882,171	6.8805	-1.01%
2010-09-27	0	19.90	19.86	19.90	19.80	20.00	555,000	11,047,000	19.905	6.899	6.885	6.899	6.864	6.933	1,600,927	6.9004	0.61%
2010-09-24	0	19.78	19.72	19.86	19.60	19.82	575,000	11,345,000	19.730	6.857	6.836	6.885	6.795	6.871	1,658,618	6.8400	0.41%
2010-09-22	0	19.70	19.62	19.70	19.30	20.00	963,486	19,007,435	19.728	6.829	6.802	6.829	6.691	6.933	2,779,227	6.8391	2.07%
2010-09-21	0	19.30	19.24	19.28	19.00	19.48	1,508,355	29,315,963	19.436	6.691	6.670	6.684	6.587	6.753	4,350,931	6.7379	-1.73%
2010-09-20	0	19.64	19.48	19.68	19.30	19.74	100,750	1,973,540	19.588	6.809	6.753	6.823	6.691	6.843	290,619	6.7908	0.51%
2010-09-17	0	19.54	19.50	19.70	19.20	19.80	234,550	4,592,965	19.582	6.774	6.760	6.829	6.656	6.864	676,572	6.7886	-0.81%
2010-09-16	0	19.70	19.56	19.70	19.34	19.70	417,172	8,163,654	19.569	6.829	6.781	6.829	6.705	6.829	1,203,355	6.7841	1.86%
2010-09-15	0	19.34	19.32	19.44	19.00	19.34	372,500	7,153,750	19.205	6.705	6.698	6.739	6.587	6.705	1,074,496	6.6578	0.94%
2010-09-14	0	19.16	19.14	19.22	18.86	19.26	598,423	11,458,352	19.148	6.642	6.635	6.663	6.538	6.677	1,726,183	6.6380	1.27%
2010-09-13	0	19.12	19.06	19.12	18.78	19.12	293,000	5,571,500	19.015	6.559	6.538	6.559	6.442	6.559	854,108	6.5232	1.70%
2010-09-10	0	18.80	18.72	18.80	18.60	18.80	389,500	7,273,000	18.673	6.449	6.422	6.449	6.381	6.449	1,135,410	6.4056	0.97%
2010-09-09	0	18.62	18.60	18.64	18.50	18.62	132,500	2,460,850	18.572	6.388	6.381	6.394	6.346	6.388	386,244	6.3712	0.22%
2010-09-08	0	18.58	18.52	18.58	18.30	18.58	3,225,200	59,728,458	18.519	6.374	6.353	6.374	6.278	6.374	9,401,606	6.3530	0.32%
2010-09-07	0	18.52	18.50	18.52	18.40	18.54	115,202	2,128,576	18.477	6.353	6.346	6.353	6.312	6.360	335,819	6.3385	0.22%
2010-09-06	0	18.48	18.44	18.50	18.30	18.50	340,000	6,250,650	18.384	6.340	6.326	6.346	6.278	6.346	991,116	6.3067	1.09%
2010-09-03	0	18.28	18.22	18.24	18.10	18.28	134,728	2,455,168	18.223	6.271	6.250	6.257	6.209	6.271	392,738	6.2514	0.99%
2010-09-02	0	18.10	18.12	18.16	18.10	18.26	493,570	8,942,851	18.119	6.209	6.216	6.230	6.209	6.264	1,438,779	6.2156	0.67%
2010-09-01	0	17.98	17.92	17.98	17.70	18.00	267,500	4,781,150	17.873	6.168	6.147	6.168	6.072	6.175	779,775	6.1315	1.70%
2010-08-31	0	17.68	17.56	17.70	17.52	17.72	240,000	4,223,350	17.597	6.065	6.024	6.072	6.010	6.079	699,611	6.0367	0.00%
2010-08-30	0	17.68	17.68	17.70	17.68	17.80	65,680	1,163,763	17.719	6.065	6.065	6.072	6.065	6.106	191,460	6.0784	0.11%
2010-08-27	0	17.66	17.62	17.68	17.64	17.70	77,500	1,368,700	17.661	6.058	6.045	6.065	6.051	6.072	225,916	6.0584	0.00%
2010-08-26	0	17.66	17.62	17.66	17.62	17.68	45,000	794,250	17.650	6.058	6.045	6.058	6.045	6.065	131,177	6.0548	0.11%
2010-08-25	0	17.64	17.62	17.68	17.52	17.74	1,885,356	33,349,768	17.689	6.051	6.045	6.065	6.010	6.086	5,495,899	6.0681	-0.34%
2010-08-24	0	17.70	17.66	17.74	17.50	17.78	200,000	3,539,500	17.698	6.072	6.058	6.086	6.003	6.099	583,009	6.0711	0.45%
2010-08-23	0	17.62	17.60	17.68	17.60	17.68	490,000	8,596,813	17.545	6.045	6.038	6.065	6.038	6.065	1,428,372	6.0186	0.92%
2010-08-20	0	17.46	17.44	17.60	17.34	17.58	242,500	4,227,650	17.434	5.990	5.983	6.038	5.948	6.031	706,899	5.9806	-0.57%
2010-08-19	0	17.56	17.46	17.52	17.40	17.70	615,000	10,729,410	17.446	6.024	5.990	6.010	5.969	6.072	1,792,753	5.9849	0.34%
2010-08-18	0	17.50	17.46	17.50	17.38	17.50	145,000	2,526,800	17.426	6.003	5.990	6.003	5.962	6.003	422,682	5.9780	0.92%
2010-08-17	0	17.34	17.34	17.42	17.26	17.52	462,500	8,060,700	17.429	5.948	5.948	5.976	5.921	6.010	1,348,209	5.9788	-1.14%
2010-08-16	0	17.54	17.50	17.56	17.40	17.70	325,000	5,703,450	17.549	6.017	6.003	6.024	5.969	6.072	947,390	6.0202	-1.46%
2010-08-13	0	17.80	17.74	17.88	17.66	17.86	346,000	6,140,390	17.747	6.106	6.086	6.134	6.058	6.127	1,008,606	6.0880	0.45%
2010-08-12	0	17.72	17.68	17.76	17.60	17.82	205,000	3,633,900	17.726	6.079	6.065	6.093	6.038	6.113	597,584	6.0810	-0.89%
2010-08-11	0	17.88	17.82	17.90	17.76	17.94	416,828	7,455,658	17.887	6.134	6.113	6.141	6.093	6.154	1,215,073	6.1360	0.00%
2010-08-10	0	17.88	17.86	17.94	17.76	17.92	475,000	8,489,750	17.873	6.134	6.127	6.154	6.093	6.147	1,384,647	6.1313	0.22%
2010-08-09	0	17.84	17.80	17.84	17.80	18.04	312,500	5,591,950	17.894	6.120	6.106	6.120	6.106	6.189	910,952	6.1386	-0.78%
2010-08-06	0	17.98	17.92	18.00	17.88	18.00	458,360	8,216,558	17.926	6.168	6.147	6.175	6.134	6.175	1,336,140	6.1495	0.11%
2010-08-05	0	17.96	17.94	17.96	17.80	18.08	1,589,779	28,549,648	17.958	6.161	6.154	6.161	6.106	6.202	4,634,279	6.1605	1.01%
2010-08-04	0	17.78	17.78	17.82	17.60	17.90	1,385,403	24,666,585	17.805	6.099	6.099	6.113	6.038	6.141	4,038,513	6.1078	0.45%
2010-08-03	0	17.70	17.66	17.72	17.64	17.86	1,174,580	20,820,716	17.726	6.072	6.058	6.079	6.051	6.127	3,423,954	6.0809	0.68%
2010-08-02	0	17.58	17.56	17.58	17.54	17.58	170,000	2,986,900	17.570	6.031	6.024	6.031	6.017	6.031	495,558	6.0273	0.23%
2010-07-30	0	17.54	17.54	17.56	17.42	17.56	1,392,500	24,369,350	17.500	6.017	6.017	6.024	5.976	6.024	4,059,201	6.0035	0.23%
2010-07-29	0	17.50	17.46	17.50	17.48	17.54	87,500	1,531,350	17.501	6.003	5.990	6.003	5.996	6.017	255,067	6.0037	-0.46%
2010-07-28	0	17.58	17.48	17.60	17.38	17.64	638,635	11,185,995	17.515	6.031	5.996	6.038	5.962	6.051	1,861,650	6.0086	0.57%
2010-07-27	0	17.48	17.42	17.48	17.28	17.48	907,500	15,832,050	17.446	5.996	5.976	5.996	5.928	5.996	2,645,404	5.9847	1.04%
2010-07-26	0	17.30	17.26	17.30	17.10	17.34	92,500	1,595,350	17.247	5.935	5.921	5.935	5.866	5.948	269,642	5.9166	0.23%
2010-07-23	0	17.26	17.24	17.30	17.08	17.30	272,753	4,674,596	17.139	5.921	5.914	5.935	5.859	5.935	795,087	5.8793	1.05%
2010-07-22	0	17.08	16.92	17.10	16.86	17.08	90,000	1,527,450	16.972	5.859	5.804	5.866	5.784	5.859	262,354	5.8221	0.71%
2010-07-21	0	16.96	16.90	16.96	16.90	16.96	60,102	1,017,314	16.926	5.818	5.798	5.818	5.798	5.818	175,200	5.8066	0.00%
2010-07-20	0	16.96	16.94	16.98	16.90	16.98	67,500	1,143,950	16.947	5.818	5.811	5.825	5.798	5.825	196,766	5.8138	-0.12%
2010-07-19	0	16.98	16.84	16.98	16.68	16.98	84,965	1,428,723	16.815	5.825	5.777	5.825	5.722	5.825	247,677	5.7685	0.71%
2010-07-16	0	16.86	16.84	16.92	16.70	16.92	630,000	10,612,550	16.845	5.784	5.777	5.804	5.729	5.804	1,836,479	5.7787	-0.24%
2010-07-15	0	16.90	16.88	17.00	16.88	17.10	825,869	13,994,606	16.945	5.798	5.791	5.832	5.791	5.866	2,407,446	5.8131	-0.71%
2010-07-14	0	17.02	17.00	17.06	16.96	17.10	345,000	5,864,850	17.000	5.839	5.832	5.852	5.818	5.866	1,005,691	5.8317	0.24%
2010-07-13	0	16.98	16.92	16.98	16.80	16.98	235,000	3,964,200	16.869	5.825	5.804	5.825	5.763	5.825	685,036	5.7869	0.35%
2010-07-12	0	16.92	16.92	16.94	16.84	16.94	380,020	6,417,586	16.887	5.804	5.804	5.811	5.777	5.811	1,107,776	5.7932	0.24%
2010-07-09	0	16.88	16.80	16.96	16.80	16.96	222,500	3,748,900	16.849	5.791	5.763	5.818	5.763	5.818	648,598	5.7800	0.36%
2010-07-08	0	16.82	16.80	16.88	16.80	16.92	193,550	3,259,493	16.841	5.770	5.763	5.791	5.763	5.804	564,207	5.7771	0.36%
2010-07-07	0	16.76	16.70	16.76	16.70	16.82	545,266	9,157,010	16.794	5.749	5.729	5.749	5.729	5.770	1,589,475	5.7610	-0.36%
2010-07-06	0	16.82	16.78	16.82	16.72	16.82	644,771	10,830,697	16.798	5.770	5.756	5.770	5.736	5.770	1,879,537	5.7624	-0.12%
2010-07-05	0	16.84	16.80	16.84	16.78	16.84	95,000	1,596,350	16.804	5.777	5.763	5.777	5.756	5.777	276,929	5.7645	0.00%
2010-07-02	0	16.84	16.80	16.86	16.68	16.84	5,821,156	97,154,032	16.690	5.777	5.763	5.784	5.722	5.777	16,968,936	5.7254	1.08%
2010-06-30	0	16.66	16.62	16.68	16.56	16.68	725,000	12,054,000	16.626	5.715	5.701	5.722	5.681	5.722	2,113,408	5.7036	0.12%
2010-06-29	0	16.64	16.52	16.68	16.48	16.70	847,500	14,082,900	16.617	5.708	5.667	5.722	5.653	5.729	2,470,501	5.7004	-0.12%
2010-06-28	0	16.66	16.60	16.66	16.40	16.66	240,000	3,985,500	16.606	5.715	5.695	5.715	5.626	5.715	699,611	5.6967	0.00%
2010-06-25	0	16.66	16.56	16.66	16.40	16.66	256,500	4,251,440	16.575	5.715	5.681	5.715	5.626	5.715	747,709	5.6860	1.09%
2010-06-24	0	16.48	16.42	16.52	16.36	16.50	175,000	2,874,450	16.425	5.653	5.633	5.667	5.612	5.660	510,133	5.6347	0.49%
2010-06-23	0	16.40	16.38	16.44	16.30	16.44	220,460	3,612,930	16.388	5.626	5.619	5.640	5.592	5.640	642,651	5.6219	-0.12%
2010-06-22	0	16.42	16.38	16.42	16.30	16.44	378,500	6,189,160	16.352	5.633	5.619	5.633	5.592	5.640	1,103,345	5.6095	0.37%
2010-06-21	0	16.36	16.30	16.40	16.24	16.40	397,500	6,480,550	16.303	5.612	5.592	5.626	5.571	5.626	1,158,731	5.5928	1.87%
2010-06-18	0	16.06	15.96	16.10	15.94	16.10	190,000	3,037,600	15.987	5.509	5.475	5.523	5.468	5.523	553,859	5.4844	0.75%
2010-06-17	0	15.94	15.84	15.98	15.82	16.08	617,500	9,832,700	15.923	5.468	5.434	5.482	5.427	5.516	1,800,041	5.4625	-0.87%
2010-06-15	0	16.08	15.98	16.08	15.98	16.12	72,500	1,162,150	16.030	5.516	5.482	5.516	5.482	5.530	211,341	5.4989	0.37%
2010-06-14	0	16.02	16.02	16.12	16.00	16.32	322,500	5,201,140	16.128	5.496	5.496	5.530	5.489	5.599	940,102	5.5325	-0.74%
2010-06-11	0	16.14	16.08	16.18	15.60	16.18	407,500	6,510,000	15.975	5.537	5.516	5.551	5.352	5.551	1,187,881	5.4803	1.64%
2010-06-10	0	15.88	15.66	15.90	-	-	0	0	-	5.448	5.372	5.454	-	-	0	-	-0.63%
2010-06-09	0	15.98	15.98	16.04	15.58	16.00	162,360	2,581,862	15.902	5.482	5.482	5.502	5.345	5.489	473,287	5.4552	0.63%
2010-06-08	0	15.88	15.82	15.88	15.60	15.88	465,000	7,345,100	15.796	5.448	5.427	5.448	5.352	5.448	1,355,496	5.4188	-1.61%
2010-06-07	1	-	-	-	-	-	0	0	-	5.537	-	-	-	-	0	-	0.00%
2010-06-04	0	16.14	16.02	16.18	15.88	16.28	216,603	3,471,088	16.025	5.537	5.496	5.551	5.448	5.585	631,408	5.4974	1.38%
2010-06-03	0	15.92	15.90	15.92	15.82	16.00	580,122	9,232,387	15.915	5.461	5.454	5.461	5.427	5.489	1,691,082	5.4595	1.02%
2010-06-02	0	15.76	15.72	15.76	15.62	15.88	491,500	7,721,750	15.711	5.406	5.393	5.406	5.358	5.448	1,432,745	5.3895	0.38%
2010-06-01	0	15.70	15.54	15.74	15.50	15.80	367,600	5,764,944	15.683	5.386	5.331	5.400	5.317	5.420	1,071,571	5.3799	-1.01%
2010-05-31	0	15.86	15.78	15.86	15.62	15.90	257,500	4,066,250	15.791	5.441	5.413	5.441	5.358	5.454	750,624	5.4172	0.89%
2010-05-28	0	15.72	15.70	15.80	15.70	15.90	325,219	5,142,988	15.814	5.393	5.386	5.420	5.386	5.454	948,028	5.4249	-0.51%
2010-05-27	0	15.80	15.60	15.86	15.12	15.80	333,000	5,141,710	15.441	5.420	5.352	5.441	5.187	5.420	970,710	5.2969	3.13%
2010-05-26	0	15.32	15.24	15.38	15.20	15.60	972,500	14,979,200	15.403	5.255	5.228	5.276	5.214	5.352	2,834,882	5.2839	-1.29%
2010-05-25	0	15.52	15.52	15.58	15.48	15.84	432,500	6,724,700	15.548	5.324	5.324	5.345	5.310	5.434	1,260,757	5.3339	-2.39%
2010-05-24	0	15.90	15.88	15.90	15.82	16.00	262,500	4,162,500	15.857	5.454	5.448	5.454	5.427	5.489	765,200	5.4398	0.00%
2010-05-20	0	15.90	15.90	16.00	15.70	16.00	530,000	8,399,050	15.847	5.454	5.454	5.489	5.386	5.489	1,544,974	5.4364	-0.13%
2010-05-19	0	15.92	15.90	15.94	15.84	16.04	695,000	11,060,300	15.914	5.461	5.454	5.468	5.434	5.502	2,025,957	5.4593	-1.00%
2010-05-18	0	16.08	15.96	16.10	15.84	16.10	462,500	7,352,950	15.898	5.516	5.475	5.523	5.434	5.523	1,348,209	5.4539	1.26%
2010-05-17	0	15.88	15.86	15.88	15.82	16.02	182,500	2,905,650	15.921	5.448	5.441	5.448	5.427	5.496	531,996	5.4618	-2.22%
2010-05-14	0	16.24	16.22	16.32	16.16	16.36	547,500	8,886,800	16.232	5.571	5.564	5.599	5.544	5.612	1,595,988	5.5682	-0.85%
2010-05-13	0	16.38	16.28	16.40	16.18	16.38	582,600	9,456,272	16.231	5.619	5.585	5.626	5.551	5.619	1,698,306	5.5681	1.87%
2010-05-12	0	16.08	16.04	16.10	15.90	16.08	97,500	1,556,550	15.965	5.516	5.502	5.523	5.454	5.516	284,217	5.4766	1.13%
2010-05-11	0	15.90	15.88	15.90	15.84	16.00	305,000	4,855,300	15.919	5.454	5.448	5.454	5.434	5.489	889,089	5.4610	0.00%
2010-05-10	0	15.90	15.80	15.90	15.50	16.00	270,000	4,295,000	15.907	5.454	5.420	5.454	5.317	5.489	787,062	5.4570	1.02%
2010-05-07	0	15.74	15.64	15.74	14.82	16.00	672,500	10,504,300	15.620	5.400	5.365	5.400	5.084	5.489	1,960,368	5.3583	1.94%
2010-05-06	1	15.44	15.42	15.60	15.34	15.90	382,500	5,936,150	15.519	5.297	5.290	5.352	5.262	5.454	1,115,005	5.3239	-2.03%
2010-05-05	0	16.20	16.20	16.22	16.14	16.22	890,120	14,409,442	16.188	5.406	5.406	5.413	5.386	5.413	2,667,183	5.4025	-2.06%
2010-05-04	0	16.54	16.54	16.56	16.50	16.64	245,000	4,056,100	16.556	5.520	5.520	5.527	5.507	5.553	734,125	5.5251	-0.12%
2010-05-03	0	16.56	16.52	16.60	16.30	16.62	315,000	5,207,050	16.530	5.527	5.513	5.540	5.440	5.547	943,876	5.5167	-0.36%
2010-04-30	0	16.62	16.54	16.64	16.54	16.88	850,000	14,172,850	16.674	5.547	5.520	5.553	5.520	5.633	2,546,966	5.5646	-0.60%
2010-04-29	0	16.72	16.70	16.72	16.62	17.00	507,500	8,515,100	16.779	5.580	5.573	5.580	5.547	5.673	1,520,688	5.5995	-2.56%
2010-04-28	0	17.16	17.02	17.20	16.90	17.18	137,600	2,345,180	17.043	5.727	5.680	5.740	5.640	5.733	412,309	5.6879	-0.46%
2010-04-27	0	17.24	17.10	17.30	16.94	17.30	282,500	4,831,100	17.101	5.754	5.707	5.774	5.653	5.774	846,492	5.7072	-0.35%
2010-04-26	0	17.30	17.26	17.30	17.24	17.34	232,500	4,020,700	17.293	5.774	5.760	5.774	5.754	5.787	696,670	5.7713	1.29%
2010-04-23	0	17.08	17.04	17.08	17.00	17.20	435,000	7,456,254	17.141	5.700	5.687	5.700	5.673	5.740	1,303,447	5.7204	-0.93%
2010-04-22	0	17.24	17.20	17.30	17.18	17.80	433,670	7,518,908	17.338	5.754	5.740	5.774	5.733	5.940	1,299,462	5.7862	-4.12%
2010-04-21	0	17.98	17.98	18.00	17.70	18.00	952,500	17,055,450	17.906	6.000	6.000	6.007	5.907	6.007	2,854,100	5.9758	1.93%
2010-04-20	0	17.64	17.62	17.66	17.52	17.72	492,500	8,677,500	17.619	5.887	5.880	5.894	5.847	5.914	1,475,742	5.8801	0.92%
2010-04-19	0	17.48	17.48	17.50	17.12	17.62	1,679,100	29,205,652	17.394	5.834	5.834	5.840	5.713	5.880	5,031,306	5.8048	0.58%
2010-04-16	0	17.38	17.36	17.50	17.24	17.60	1,113,325	19,291,740	17.328	5.800	5.794	5.840	5.754	5.874	3,336,001	5.7829	-1.59%
2010-04-15	0	17.66	17.62	17.66	17.60	17.76	473,440	8,351,569	17.640	5.894	5.880	5.894	5.874	5.927	1,418,630	5.8871	-0.23%
2010-04-14	0	17.70	17.66	17.70	17.60	17.78	487,500	8,619,275	17.681	5.907	5.894	5.907	5.874	5.934	1,460,760	5.9005	0.00%
2010-04-13	0	17.70	17.64	17.70	17.58	17.70	507,000	8,925,300	17.604	5.907	5.887	5.907	5.867	5.907	1,519,190	5.8750	0.57%
2010-04-12	0	17.60	17.56	17.58	17.52	17.68	770,000	13,532,100	17.574	5.874	5.860	5.867	5.847	5.900	2,307,251	5.8650	0.11%
2010-04-09	0	17.58	17.58	17.60	17.54	17.64	690,000	12,130,550	17.581	5.867	5.867	5.874	5.854	5.887	2,067,537	5.8672	0.80%
2010-04-08	0	17.44	17.44	17.50	17.40	17.70	612,611	10,696,943	17.461	5.820	5.820	5.840	5.807	5.907	1,835,646	5.8273	-0.91%
2010-04-07	0	17.60	17.54	17.60	17.38	17.62	987,500	17,348,650	17.568	5.874	5.854	5.874	5.800	5.880	2,958,975	5.8631	2.09%
2010-04-01	0	17.24	17.14	17.24	17.10	17.40	623,700	10,767,033	17.263	5.754	5.720	5.754	5.707	5.807	1,868,874	5.7612	1.17%
2010-03-31	0	17.04	17.04	17.16	17.02	17.26	895,150	15,343,200	17.140	5.687	5.687	5.727	5.680	5.760	2,682,255	5.7203	-1.27%
2010-03-30	0	17.26	17.24	17.28	17.22	17.40	925,000	15,979,100	17.275	5.760	5.754	5.767	5.747	5.807	2,771,698	5.7651	0.12%
2010-03-29	0	17.24	17.24	17.30	17.10	17.30	557,300	9,584,290	17.198	5.754	5.754	5.774	5.707	5.774	1,669,911	5.7394	0.70%
2010-03-26	0	17.12	17.02	17.12	16.90	17.24	1,276,415	21,717,149	17.014	5.713	5.680	5.713	5.640	5.754	3,824,689	5.6781	1.30%
2010-03-25	0	16.90	16.94	16.96	16.90	17.02	535,000	9,061,450	16.937	5.640	5.653	5.660	5.640	5.680	1,603,090	5.6525	-1.05%
2010-03-24	0	17.08	17.02	17.14	17.02	17.22	140,000	2,396,450	17.118	5.700	5.680	5.720	5.680	5.747	419,500	5.7126	0.23%
2010-03-23	0	17.04	17.00	17.04	16.96	17.16	1,210,000	20,584,550	17.012	5.687	5.673	5.687	5.660	5.727	3,625,681	5.6774	0.12%
2010-03-22	0	17.02	17.00	17.04	17.00	17.10	468,600	7,976,624	17.022	5.680	5.673	5.687	5.673	5.707	1,404,127	5.6808	-1.28%
2010-03-19	0	17.24	17.22	17.24	17.14	17.30	712,271	12,256,443	17.208	5.754	5.747	5.754	5.720	5.774	2,134,270	5.7427	0.23%
2010-03-18	0	17.20	17.16	17.20	17.14	17.26	520,500	8,943,040	17.182	5.740	5.727	5.740	5.720	5.760	1,559,642	5.7340	1.06%
2010-03-17	0	17.02	17.02	17.08	17.02	17.22	1,065,000	18,215,600	17.104	5.680	5.680	5.700	5.680	5.747	3,191,198	5.7081	-0.35%
2010-03-16	0	17.08	17.08	17.16	17.04	17.28	747,500	12,809,450	17.136	5.700	5.700	5.727	5.687	5.767	2,239,832	5.7189	-0.12%
2010-03-15	0	17.10	17.06	17.10	17.00	17.98	605,000	10,437,450	17.252	5.707	5.693	5.707	5.673	6.000	1,812,840	5.7575	-3.06%
2010-03-12	0	17.64	17.62	17.66	17.56	17.72	372,500	6,568,250	17.633	5.887	5.880	5.894	5.860	5.914	1,116,170	5.8846	0.46%
2010-03-11	0	17.56	17.50	17.56	17.22	17.78	910,000	15,712,250	17.266	5.860	5.840	5.860	5.747	5.934	2,726,752	5.7623	1.62%
2010-03-10	0	17.28	17.20	17.36	17.06	17.34	1,177,500	20,322,750	17.259	5.767	5.740	5.794	5.693	5.787	3,528,297	5.7599	0.00%
2010-03-09	0	17.28	17.26	17.30	17.12	17.40	260,000	4,490,200	17.270	5.767	5.760	5.774	5.713	5.807	779,072	5.7635	-0.46%
2010-03-08	0	17.36	17.28	17.38	17.06	17.36	280,000	4,814,800	17.196	5.794	5.767	5.800	5.693	5.794	839,000	5.7387	2.36%
2010-03-05	0	16.96	16.94	16.96	16.70	17.12	687,500	11,659,700	16.960	5.660	5.653	5.660	5.573	5.713	2,060,046	5.6599	0.24%
2010-03-04	0	16.92	16.90	16.96	16.62	17.04	257,500	4,352,750	16.904	5.647	5.640	5.660	5.547	5.687	771,581	5.6413	-0.12%
2010-03-03	0	16.94	16.98	17.00	16.60	17.02	290,116	4,860,340	16.753	5.653	5.667	5.673	5.540	5.680	869,312	5.5910	-0.24%
2010-03-02	0	16.98	16.98	17.00	16.70	17.00	305,000	5,148,200	16.879	5.667	5.667	5.673	5.573	5.673	913,911	5.6332	0.95%
2010-03-01	0	16.82	16.70	16.82	16.40	16.90	246,000	4,112,650	16.718	5.613	5.573	5.613	5.473	5.640	737,122	5.5793	2.56%
2010-02-26	0	16.40	16.40	16.58	16.30	16.56	1,062,500	17,472,550	16.445	5.473	5.473	5.533	5.440	5.527	3,183,707	5.4881	0.61%
2010-02-25	0	16.30	16.20	16.30	16.10	16.64	227,500	3,707,850	16.298	5.440	5.406	5.440	5.373	5.553	681,688	5.4392	-2.04%
2010-02-24	0	16.64	16.62	16.68	16.20	16.68	353,990	5,830,890	16.472	5.553	5.547	5.567	5.406	5.567	1,060,706	5.4972	0.48%
2010-02-23	0	16.56	16.60	16.70	16.16	16.62	417,500	6,852,350	16.413	5.527	5.540	5.573	5.393	5.547	1,251,010	5.4775	-0.12%
2010-02-22	0	16.58	16.48	16.62	16.20	16.60	312,500	5,128,500	16.411	5.533	5.500	5.547	5.406	5.540	936,384	5.4769	1.72%
2010-02-19	0	16.30	16.30	16.54	16.08	16.48	176,988	2,862,726	16.175	5.440	5.440	5.520	5.366	5.500	530,332	5.3980	-0.97%
2010-02-18	0	16.46	16.30	16.48	16.12	16.58	232,500	3,803,300	16.358	5.493	5.440	5.500	5.380	5.533	696,670	5.4593	-0.72%
2010-02-17	0	16.58	16.58	16.60	16.18	16.72	512,500	8,486,550	16.559	5.533	5.533	5.540	5.400	5.580	1,535,671	5.5263	0.12%
2010-02-12	0	16.56	16.48	16.60	16.32	16.64	172,500	2,848,600	16.514	5.527	5.500	5.540	5.446	5.553	516,884	5.5111	1.60%
2010-02-11	0	16.30	16.30	16.38	16.08	16.38	130,000	2,106,900	16.207	5.440	5.440	5.467	5.366	5.467	389,536	5.4087	1.87%
2010-02-10	0	16.00	16.00	16.16	15.86	16.14	182,500	2,911,000	15.951	5.340	5.340	5.393	5.293	5.386	546,849	5.3232	0.88%
2010-02-09	0	15.86	15.64	15.96	15.52	15.90	362,500	5,703,900	15.735	5.293	5.220	5.326	5.179	5.306	1,086,206	5.2512	1.93%
2010-02-08	0	15.56	15.56	15.58	15.40	15.68	277,500	4,314,300	15.547	5.193	5.193	5.200	5.139	5.233	831,509	5.1885	-0.26%
2010-02-05	0	15.60	15.64	15.66	15.50	15.70	700,000	10,979,125	15.684	5.206	5.220	5.226	5.173	5.240	2,097,501	5.2344	-2.74%
2010-02-04	0	16.04	15.98	16.16	15.94	16.16	95,000	1,521,350	16.014	5.353	5.333	5.393	5.320	5.393	284,661	5.3444	-0.99%
2010-02-03	0	16.20	16.18	16.36	16.10	16.26	70,120	1,134,539	16.180	5.406	5.400	5.460	5.373	5.426	210,110	5.3997	0.25%
2010-02-02	0	16.16	16.12	16.16	16.00	16.18	85,000	1,371,050	16.130	5.393	5.380	5.393	5.340	5.400	254,697	5.3831	0.87%
2010-02-01	0	16.02	16.00	16.20	15.72	16.32	190,000	3,017,800	15.883	5.346	5.340	5.406	5.246	5.446	569,322	5.3007	1.52%
2010-01-29	0	15.78	15.66	15.80	15.54	15.94	180,000	2,823,750	15.688	5.266	5.226	5.273	5.186	5.320	539,357	5.2354	-2.35%
2010-01-28	0	16.16	16.06	16.30	15.70	16.22	152,500	2,442,850	16.019	5.393	5.360	5.440	5.240	5.413	456,956	5.3459	3.46%
2010-01-27	0	15.62	15.50	15.88	15.50	15.86	407,500	6,365,750	15.621	5.213	5.173	5.300	5.173	5.293	1,221,045	5.2134	-0.51%
2010-01-26	0	15.70	15.56	15.72	15.58	15.88	292,500	4,587,450	15.684	5.240	5.193	5.246	5.200	5.300	876,456	5.2341	-1.88%
2010-01-25	0	16.00	16.00	16.16	15.86	16.10	320,000	5,108,750	15.965	5.340	5.340	5.393	5.293	5.373	958,858	5.3280	0.25%
2010-01-22	0	15.96	15.88	16.16	15.80	16.20	427,500	6,812,250	15.935	5.326	5.300	5.393	5.273	5.406	1,280,974	5.3180	-2.21%
2010-01-21	0	16.32	16.30	16.38	16.24	16.52	220,000	3,614,100	16.428	5.446	5.440	5.467	5.420	5.513	659,215	5.4824	-0.49%
2010-01-20	0	16.40	16.42	16.50	16.34	16.80	562,500	9,294,900	16.524	5.473	5.480	5.507	5.453	5.607	1,685,492	5.5147	-2.96%
2010-01-19	0	16.90	16.80	16.92	16.66	17.00	215,000	3,618,150	16.829	5.640	5.607	5.647	5.560	5.673	644,233	5.6162	0.60%
2010-01-18	0	16.80	16.74	16.96	16.66	17.00	287,500	4,822,450	16.774	5.607	5.587	5.660	5.560	5.673	861,474	5.5979	-1.41%
2010-01-15	0	17.04	16.92	17.50	16.88	17.10	331,746	5,629,104	16.968	5.687	5.647	5.840	5.633	5.707	994,054	5.6628	0.00%
2010-01-14	0	17.04	17.02	17.06	17.00	17.60	1,792,500	30,789,550	17.177	5.687	5.680	5.693	5.673	5.874	5,371,101	5.7324	-1.39%
2010-01-13	0	17.28	17.22	17.50	17.10	17.70	762,500	13,192,000	17.301	5.767	5.747	5.840	5.707	5.907	2,284,778	5.7739	-3.57%
2010-01-12	0	17.92	17.90	18.02	17.82	18.08	500,000	9,000,550	18.001	5.980	5.974	6.014	5.947	6.034	1,498,215	6.0075	0.00%
2010-01-11	0	17.92	17.92	18.02	17.90	18.02	670,000	12,000,450	17.911	5.980	5.980	6.014	5.974	6.014	2,007,608	5.9775	0.45%
2010-01-08	0	17.84	17.80	17.90	17.60	17.92	142,500	2,536,500	17.800	5.954	5.940	5.974	5.874	5.980	426,991	5.9404	-0.34%
2010-01-07	0	17.90	17.82	17.90	17.64	17.98	157,152	2,800,896	17.823	5.974	5.947	5.974	5.887	6.000	470,895	5.9480	0.45%
2010-01-06	0	17.82	17.80	17.82	17.52	17.88	316,109	5,594,934	17.699	5.947	5.940	5.947	5.847	5.967	947,199	5.9068	0.56%
2010-01-05	0	17.72	17.68	17.72	17.00	17.74	647,141	11,328,989	17.506	5.914	5.900	5.914	5.673	5.920	1,939,113	5.8424	3.26%
2010-01-04	0	17.16	17.12	17.18	16.98	17.20	605,000	10,318,695	17.056	5.727	5.713	5.733	5.667	5.740	1,812,840	5.6920	0.94%
2009-12-31	0	17.00	17.00	17.16	16.90	17.16	1,274,653	21,663,096	16.995	5.673	5.673	5.727	5.640	5.727	3,819,409	5.6718	0.00%
2009-12-30	0	17.00	16.92	17.00	16.92	17.00	560,000	9,486,890	16.941	5.673	5.647	5.673	5.647	5.673	1,678,001	5.6537	0.12%
2009-12-29	0	16.98	16.92	16.98	16.90	17.00	522,500	8,847,200	16.932	5.667	5.647	5.667	5.640	5.673	1,565,635	5.6509	-0.12%
2009-12-28	0	17.00	16.96	17.08	17.00	17.08	150,000	2,554,500	17.030	5.673	5.660	5.700	5.673	5.700	449,465	5.6834	-0.12%
2009-12-24	0	17.02	16.96	17.02	16.80	17.08	177,500	3,009,050	16.952	5.680	5.660	5.680	5.607	5.700	531,866	5.6575	0.59%
2009-12-23	0	16.92	16.90	17.00	16.38	16.98	102,500	1,728,050	16.859	5.647	5.640	5.673	5.467	5.667	307,134	5.6264	-0.35%
2009-12-22	0	16.98	16.86	17.00	16.86	17.00	170,000	2,874,300	16.908	5.667	5.627	5.673	5.627	5.673	509,393	5.6426	-0.12%
2009-12-21	0	17.00	16.90	17.02	16.80	17.04	235,000	3,986,050	16.962	5.673	5.640	5.680	5.607	5.687	704,161	5.6607	1.07%
2009-12-18	0	16.82	16.72	16.96	16.64	17.00	265,000	4,468,550	16.862	5.613	5.580	5.660	5.553	5.673	794,054	5.6275	0.84%
2009-12-17	0	16.68	16.56	16.88	16.58	16.90	377,500	6,289,450	16.661	5.567	5.527	5.633	5.533	5.640	1,131,152	5.5602	-0.60%
2009-12-16	0	16.78	16.74	16.82	16.76	17.16	222,500	3,750,800	16.858	5.600	5.587	5.613	5.593	5.727	666,706	5.6259	-1.87%
2009-12-15	0	17.10	16.90	17.10	16.90	17.12	132,500	2,252,300	16.998	5.707	5.640	5.707	5.640	5.713	397,027	5.6729	-1.16%
2009-12-14	0	17.30	17.16	17.30	16.90	17.40	352,500	6,065,850	17.208	5.774	5.727	5.774	5.640	5.807	1,056,242	5.7429	1.29%
2009-12-11	0	17.08	17.10	17.18	17.02	17.44	387,089	6,679,572	17.256	5.700	5.707	5.733	5.680	5.820	1,159,885	5.7588	-0.70%
2009-12-10	0	17.20	17.14	17.24	17.10	17.44	1,550,000	26,707,475	17.231	5.740	5.720	5.754	5.707	5.820	4,644,467	5.7504	-0.35%
2009-12-09	0	17.26	17.26	17.28	17.16	17.40	383,575	6,607,782	17.227	5.760	5.760	5.767	5.727	5.807	1,149,356	5.7491	0.23%
2009-12-08	0	17.22	17.12	17.38	17.00	17.30	267,500	4,578,850	17.117	5.747	5.713	5.800	5.673	5.774	801,545	5.7125	0.35%
2009-12-07	0	17.16	17.16	17.26	17.02	17.20	807,500	13,810,000	17.102	5.727	5.727	5.760	5.680	5.740	2,419,617	5.7075	0.35%
2009-12-04	0	17.10	17.08	17.10	16.80	17.10	185,000	3,135,300	16.948	5.707	5.700	5.707	5.607	5.707	554,340	5.6559	-0.23%
2009-12-03	0	17.14	17.10	17.16	16.80	17.16	1,437,614	24,349,036	16.937	5.720	5.707	5.727	5.607	5.727	4,307,710	5.6524	2.63%
2009-12-02	0	16.70	16.70	16.74	16.26	16.86	895,000	14,860,350	16.604	5.573	5.573	5.587	5.426	5.627	2,681,805	5.5412	2.58%
2009-12-01	0	16.28	16.24	16.30	16.00	16.40	862,405	14,009,530	16.245	5.433	5.420	5.440	5.340	5.473	2,584,136	5.4214	0.12%
2009-11-30	0	16.26	16.22	16.32	15.94	16.34	600,000	9,729,300	16.216	5.426	5.413	5.446	5.320	5.453	1,797,858	5.4116	2.26%
2009-11-27	0	15.90	15.90	15.98	15.76	16.22	285,000	4,539,950	15.930	5.306	5.306	5.333	5.260	5.413	853,983	5.3162	-2.81%
2009-11-26	0	16.36	16.32	16.50	16.30	16.64	184,006	3,016,647	16.394	5.460	5.446	5.507	5.440	5.553	551,361	5.4713	-0.85%
2009-11-25	0	16.50	16.46	16.50	16.46	16.60	792,552	13,088,108	16.514	5.507	5.493	5.507	5.493	5.540	2,374,827	5.5112	0.00%
2009-11-24	0	16.50	16.44	16.50	16.36	16.84	432,500	7,169,100	16.576	5.507	5.487	5.507	5.460	5.620	1,295,956	5.5319	-1.90%
2009-11-23	0	16.82	16.78	16.84	16.80	16.84	185,000	3,109,500	16.808	5.613	5.600	5.620	5.607	5.620	554,340	5.6094	-0.36%
2009-11-20	0	16.88	16.72	16.88	16.64	16.88	322,165	5,417,324	16.815	5.633	5.580	5.633	5.553	5.633	965,345	5.6118	0.48%
2009-11-19	0	16.80	16.68	16.80	16.80	16.90	293,500	4,943,750	16.844	5.607	5.567	5.607	5.607	5.640	879,452	5.6214	-0.36%
2009-11-18	0	16.86	16.70	16.88	16.74	16.96	95,000	1,597,750	16.818	5.627	5.573	5.633	5.587	5.660	284,661	5.6128	0.36%
2009-11-17	0	16.80	16.72	16.80	16.66	17.00	587,500	9,855,970	16.776	5.607	5.580	5.607	5.560	5.673	1,760,403	5.5987	-0.71%
2009-11-16	0	16.92	16.88	16.98	16.54	16.98	1,049,189	17,637,746	16.811	5.647	5.633	5.667	5.520	5.667	3,143,822	5.6103	2.05%
2009-11-13	0	16.58	16.58	16.62	16.38	16.74	590,000	9,762,463	16.547	5.533	5.533	5.547	5.467	5.587	1,767,894	5.5221	0.61%
2009-11-12	0	16.48	16.38	16.48	16.40	17.02	587,500	9,740,650	16.580	5.500	5.467	5.500	5.473	5.680	1,760,403	5.5332	-2.49%
2009-11-11	0	16.90	16.78	16.90	16.80	17.00	897,500	15,128,240	16.856	5.640	5.600	5.640	5.607	5.673	2,689,296	5.6254	0.84%
2009-11-10	0	16.76	16.70	16.82	16.72	17.26	845,000	14,347,320	16.979	5.593	5.573	5.613	5.580	5.760	2,531,984	5.6664	-2.33%
2009-11-09	0	17.16	17.16	17.20	17.02	17.48	617,500	10,559,270	17.100	5.727	5.727	5.740	5.680	5.834	1,850,296	5.7068	0.35%
2009-11-06	0	17.10	17.08	17.10	17.04	17.20	540,000	9,221,000	17.076	5.707	5.700	5.707	5.687	5.740	1,618,072	5.6988	1.18%
2009-11-05	0	16.90	16.82	16.90	16.72	17.18	787,500	13,267,750	16.848	5.640	5.613	5.640	5.580	5.733	2,359,689	5.6227	-2.65%
2009-11-04	0	17.36	17.36	17.50	17.36	17.72	1,359,752	23,682,481	17.417	5.794	5.794	5.840	5.794	5.914	4,074,402	5.8125	-1.48%
2009-11-03	0	17.62	17.64	17.84	17.52	18.44	1,696,200	30,372,912	17.906	5.880	5.887	5.954	5.847	6.154	5,082,545	5.9759	1.73%
2009-11-02	0	17.32	17.26	17.36	17.14	17.36	347,500	5,974,600	17.193	5.780	5.760	5.794	5.720	5.794	1,041,260	5.7379	-1.81%
2009-10-30	0	17.64	17.56	17.64	17.40	17.70	436,110	7,645,919	17.532	5.887	5.860	5.887	5.807	5.907	1,306,773	5.8510	1.38%
2009-10-29	0	17.40	17.24	17.48	17.10	17.48	752,528	12,934,818	17.188	5.807	5.754	5.834	5.707	5.834	2,254,898	5.7363	0.00%
2009-10-28	0	17.40	17.32	17.58	17.34	17.68	700,267	12,283,592	17.541	5.807	5.780	5.867	5.787	5.900	2,098,301	5.8541	-1.47%
2009-10-27	0	17.66	17.62	17.80	17.50	17.88	665,000	11,719,350	17.623	5.894	5.880	5.940	5.840	5.967	1,992,626	5.8814	-0.11%
2009-10-23	0	17.68	17.66	17.68	17.62	17.80	499,500	8,853,250	17.724	5.900	5.894	5.900	5.880	5.940	1,496,717	5.9151	1.14%
2009-10-22	0	17.48	17.48	17.50	17.36	17.52	615,267	10,736,728	17.451	5.834	5.834	5.840	5.794	5.847	1,843,605	5.8238	0.69%
2009-10-21	0	17.36	17.32	17.40	17.00	17.48	622,500	10,671,800	17.143	5.794	5.780	5.807	5.673	5.834	1,865,278	5.7213	-0.23%
2009-10-20	0	17.40	17.32	17.50	17.20	17.40	160,000	2,756,750	17.230	5.807	5.780	5.840	5.740	5.807	479,429	5.7501	-0.34%
2009-10-19	0	17.46	17.40	17.50	17.20	17.50	162,500	2,828,550	17.406	5.827	5.807	5.840	5.740	5.840	486,920	5.8091	0.34%
2009-10-16	0	17.40	17.34	17.40	17.36	17.46	202,500	3,521,450	17.390	5.807	5.787	5.807	5.794	5.827	606,777	5.8035	0.23%
2009-10-15	0	17.36	17.32	17.36	17.20	17.46	310,183	5,366,561	17.301	5.794	5.780	5.794	5.740	5.827	929,442	5.7740	0.93%
2009-10-14	0	17.20	17.20	17.30	17.00	17.56	508,500	8,765,150	17.237	5.740	5.740	5.774	5.673	5.860	1,523,685	5.7526	-1.60%
2009-10-13	0	17.48	17.46	17.56	17.22	17.68	518,293	9,056,239	17.473	5.834	5.827	5.860	5.747	5.900	1,553,029	5.8313	1.04%
2009-10-12	0	17.30	17.24	17.36	17.20	17.40	407,550	7,030,670	17.251	5.774	5.754	5.794	5.740	5.807	1,221,195	5.7572	0.00%
2009-10-09	0	17.30	17.30	17.40	17.06	17.42	1,023,025	17,630,288	17.233	5.774	5.774	5.807	5.693	5.814	3,065,423	5.7513	1.41%
2009-10-08	0	17.06	17.06	17.18	17.00	17.18	547,500	9,359,450	17.095	5.693	5.693	5.733	5.673	5.733	1,640,546	5.7051	0.47%
2009-10-07	0	16.98	16.96	17.04	16.78	17.04	345,000	5,848,250	16.951	5.667	5.660	5.687	5.600	5.687	1,033,768	5.6572	2.41%
2009-10-06	0	16.58	16.58	16.64	16.42	16.60	580,118	9,577,590	16.510	5.533	5.533	5.553	5.480	5.540	1,738,283	5.5098	0.00%
2009-10-05	0	16.58	16.34	16.66	16.40	16.88	368,610	6,112,937	16.584	5.533	5.453	5.560	5.473	5.633	1,104,514	5.5345	-0.84%
2009-10-02	0	16.72	16.60	16.86	16.66	16.98	312,600	5,237,550	16.755	5.580	5.540	5.627	5.560	5.667	936,684	5.5916	-1.07%
2009-09-30	0	16.90	16.62	17.00	16.64	17.00	337,500	5,655,450	16.757	5.640	5.547	5.673	5.553	5.673	1,011,295	5.5923	0.60%
2009-09-29	0	16.80	16.78	17.00	16.74	17.04	270,253	4,559,825	16.872	5.607	5.600	5.673	5.587	5.687	809,794	5.6308	0.60%
2009-09-28	0	16.70	16.70	16.76	16.60	16.80	580,991	9,699,371	16.695	5.573	5.573	5.593	5.540	5.607	1,740,899	5.5715	-2.00%
2009-09-25	0	17.04	16.94	17.08	16.70	17.10	410,000	6,934,350	16.913	5.687	5.653	5.700	5.573	5.707	1,228,536	5.6444	0.35%
2009-09-24	0	16.98	16.80	17.00	16.58	17.00	421,000	7,063,390	16.778	5.667	5.607	5.673	5.533	5.673	1,261,497	5.5992	0.47%
2009-09-23	0	16.90	16.82	17.00	16.76	17.18	510,000	8,600,300	16.863	5.640	5.613	5.673	5.593	5.733	1,528,179	5.6278	-0.59%
2009-09-22	0	17.00	17.00	17.10	16.90	17.18	467,950	7,962,655	17.016	5.673	5.673	5.707	5.640	5.733	1,402,180	5.6788	0.59%
2009-09-21	0	16.90	16.90	16.94	16.52	16.92	272,500	4,581,635	16.813	5.640	5.640	5.653	5.513	5.647	816,527	5.6111	1.08%
2009-09-18	0	16.72	16.82	16.84	16.48	16.96	770,100	12,871,454	16.714	5.580	5.613	5.620	5.500	5.660	2,307,551	5.5780	-0.24%
2009-09-17	0	16.76	16.62	16.78	16.50	16.88	321,900	5,366,590	16.672	5.593	5.547	5.600	5.507	5.633	964,551	5.5638	2.20%
2009-09-16	0	16.40	16.28	16.40	15.96	16.40	357,500	5,729,850	16.028	5.473	5.433	5.473	5.326	5.473	1,071,224	5.3489	2.50%
2009-09-15	0	16.00	16.04	16.08	15.96	16.26	336,500	5,397,580	16.040	5.340	5.353	5.366	5.326	5.426	1,008,299	5.3532	-1.96%
2009-09-14	0	16.44	16.38	16.48	16.36	16.60	142,900	2,348,880	16.437	5.446	5.427	5.460	5.420	5.499	431,338	5.4456	-0.12%
2009-09-11	0	16.46	16.34	16.48	16.10	16.46	267,000	4,364,040	16.345	5.453	5.413	5.460	5.334	5.453	805,930	5.4149	0.98%
2009-09-10	0	16.30	16.22	16.32	16.20	16.40	202,500	3,304,150	16.317	5.400	5.374	5.407	5.367	5.433	611,239	5.4057	0.74%
2009-09-09	0	16.18	16.20	16.24	16.10	16.38	407,500	6,605,700	16.210	5.360	5.367	5.380	5.334	5.427	1,230,024	5.3704	-0.61%
2009-09-08	0	16.28	16.22	16.32	15.88	16.38	260,000	4,181,600	16.083	5.393	5.374	5.407	5.261	5.427	784,800	5.3282	3.04%
2009-09-07	0	15.80	15.80	15.82	15.58	15.82	177,500	2,786,700	15.700	5.234	5.234	5.241	5.162	5.241	535,777	5.2012	2.33%
2009-09-04	0	15.44	15.40	15.46	15.04	15.60	981,000	15,062,750	15.354	5.115	5.102	5.122	4.983	5.168	2,961,112	5.0869	1.71%
2009-09-03	0	15.18	15.18	15.28	15.00	15.30	360,128	5,452,833	15.141	5.029	5.029	5.062	4.969	5.069	1,087,033	5.0163	1.20%
2009-09-02	0	15.00	15.00	15.26	14.70	15.26	221,905	3,300,870	14.875	4.969	4.969	5.056	4.870	5.056	669,812	4.9281	-1.32%
2009-09-01	0	15.20	15.14	15.26	15.02	15.20	277,500	4,200,300	15.136	5.036	5.016	5.056	4.976	5.036	837,623	5.0145	0.26%
2009-08-31	0	15.16	15.16	15.24	15.16	15.52	150,000	2,290,000	15.267	5.022	5.022	5.049	5.022	5.142	452,769	5.0578	-3.32%
2009-08-28	0	15.68	15.64	15.68	15.56	15.80	160,000	2,509,350	15.683	5.195	5.181	5.195	5.155	5.234	482,954	5.1958	-0.25%
2009-08-27	0	15.72	15.70	15.80	15.50	15.80	1,947,700	30,629,290	15.726	5.208	5.201	5.234	5.135	5.234	5,879,060	5.2099	1.03%
2009-08-26	0	15.56	15.56	15.62	15.32	15.64	187,500	2,907,650	15.507	5.155	5.155	5.175	5.075	5.181	565,962	5.1375	1.17%
2009-08-25	0	15.38	15.36	15.50	15.32	15.46	288,333	4,431,778	15.370	5.095	5.089	5.135	5.075	5.122	870,322	5.0921	-2.41%
2009-08-24	0	15.76	15.76	15.80	15.74	16.08	715,000	11,380,300	15.917	5.221	5.221	5.234	5.215	5.327	2,158,201	5.2730	-0.63%
2009-08-21	0	15.86	15.86	15.90	15.76	15.94	565,000	8,963,100	15.864	5.254	5.254	5.268	5.221	5.281	1,705,432	5.2556	-0.25%
2009-08-20	0	15.90	15.86	15.90	15.60	16.00	370,000	5,872,100	15.871	5.268	5.254	5.268	5.168	5.301	1,116,831	5.2578	0.63%
2009-08-19	0	15.80	15.76	15.80	15.58	16.00	225,000	3,556,100	15.805	5.234	5.221	5.234	5.162	5.301	679,154	5.2361	0.00%
2009-08-18	0	15.80	15.74	15.82	15.50	15.94	435,000	6,794,050	15.619	5.234	5.215	5.241	5.135	5.281	1,313,031	5.1743	1.94%
2009-08-17	0	15.50	15.50	15.58	15.34	15.96	137,500	2,145,750	15.605	5.135	5.135	5.162	5.082	5.287	415,039	5.1700	-1.90%
2009-08-14	0	15.80	15.70	15.90	15.50	16.00	72,500	1,138,500	15.703	5.234	5.201	5.268	5.135	5.301	218,839	5.2025	0.64%
2009-08-13	0	15.70	15.64	15.70	15.60	16.00	282,500	4,466,650	15.811	5.201	5.181	5.201	5.168	5.301	852,716	5.2381	-0.13%
2009-08-12	0	15.72	15.66	15.76	15.58	15.98	330,424	5,214,965	15.783	5.208	5.188	5.221	5.162	5.294	997,373	5.2287	-1.50%
2009-08-11	0	15.96	15.92	15.96	15.88	16.10	261,713	4,177,794	15.963	5.287	5.274	5.287	5.261	5.334	789,971	5.2885	0.38%
2009-08-10	0	15.90	15.86	15.94	15.70	16.08	516,811	8,251,278	15.966	5.268	5.254	5.281	5.201	5.327	1,559,975	5.2894	2.45%
2009-08-07	0	15.52	15.42	15.88	15.44	15.80	286,174	4,460,664	15.587	5.142	5.109	5.261	5.115	5.234	863,806	5.1640	-3.00%
2009-08-06	0	16.00	15.84	16.10	15.80	16.00	211,000	3,349,190	15.873	5.301	5.248	5.334	5.234	5.301	636,896	5.2586	1.01%
2009-08-05	0	15.84	15.84	16.02	15.84	16.28	292,818	4,698,664	16.046	5.248	5.248	5.307	5.248	5.393	883,860	5.3161	-2.34%
2009-08-04	0	16.22	16.20	16.22	16.20	16.38	378,544	6,165,764	16.288	5.374	5.367	5.374	5.367	5.427	1,142,621	5.3962	-0.25%
2009-08-03	0	16.26	16.24	16.30	16.18	16.30	528,100	8,577,750	16.243	5.387	5.380	5.400	5.360	5.400	1,594,050	5.3811	-1.09%
2009-07-31	0	16.44	16.42	16.44	16.38	16.60	264,733	4,355,377	16.452	5.446	5.440	5.446	5.427	5.499	799,087	5.4504	-0.12%
2009-07-30	0	16.46	16.42	16.54	16.20	16.60	408,702	6,723,209	16.450	5.453	5.440	5.480	5.367	5.499	1,233,652	5.4498	0.73%
2009-07-29	0	16.34	16.22	16.34	16.20	16.42	602,500	9,842,450	16.336	5.413	5.374	5.413	5.367	5.440	1,818,624	5.4120	-0.49%
2009-07-28	0	16.42	16.36	16.50	16.20	16.70	307,500	5,036,600	16.379	5.440	5.420	5.466	5.367	5.533	928,177	5.4263	-1.08%
2009-07-27	0	16.60	16.54	16.60	16.28	16.60	257,600	4,244,870	16.479	5.499	5.480	5.499	5.393	5.499	777,556	5.4592	3.11%
2009-07-24	0	16.10	16.08	16.20	15.90	16.26	325,000	5,227,050	16.083	5.334	5.327	5.367	5.268	5.387	981,000	5.3283	-0.98%
2009-07-23	0	16.26	16.26	16.32	15.90	16.32	275,000	4,461,950	16.225	5.387	5.387	5.407	5.268	5.407	830,077	5.3753	3.57%
2009-07-22	0	15.70	15.66	15.70	15.66	16.18	302,500	4,792,895	15.844	5.201	5.188	5.201	5.188	5.360	913,085	5.2491	-3.44%
2009-07-21	0	16.26	16.20	16.30	15.90	16.38	1,163,109	18,654,665	16.039	5.387	5.367	5.400	5.268	5.427	3,510,801	5.3135	2.91%
2009-07-20	0	15.80	15.74	15.96	15.30	15.98	914,335	14,363,326	15.709	5.234	5.215	5.287	5.069	5.294	2,759,886	5.2043	3.67%
2009-07-17	0	15.24	15.18	15.22	14.92	15.28	841,000	12,687,050	15.086	5.049	5.029	5.042	4.943	5.062	2,538,527	4.9978	2.28%
2009-07-16	0	14.90	14.82	14.94	14.82	14.98	358,203	5,344,740	14.921	4.936	4.910	4.950	4.910	4.963	1,081,222	4.9432	1.36%
2009-07-15	0	14.70	14.68	14.72	14.60	14.80	1,465,000	21,548,650	14.709	4.870	4.863	4.877	4.837	4.903	4,422,048	4.8730	0.00%
2009-07-14	0	14.70	14.64	14.70	14.40	14.84	692,700	10,150,536	14.654	4.870	4.850	4.870	4.771	4.916	2,090,889	4.8547	3.81%
2009-07-13	0	14.16	14.16	14.26	14.00	14.24	340,000	4,804,800	14.132	4.691	4.691	4.724	4.638	4.718	1,026,277	4.6818	0.00%
2009-07-10	0	14.16	14.14	14.24	14.04	14.36	1,267,500	17,913,050	14.133	4.691	4.685	4.718	4.651	4.757	3,825,902	4.6820	-0.98%
2009-07-09	0	14.30	14.30	14.32	14.20	14.62	3,699,000	53,728,205	14.525	4.738	4.738	4.744	4.704	4.844	11,165,294	4.8121	-1.52%
2009-07-08	0	14.52	14.38	14.52	14.04	14.60	627,500	8,884,850	14.159	4.810	4.764	4.810	4.651	4.837	1,894,085	4.6908	1.68%
2009-07-07	0	14.28	14.22	14.40	14.14	14.46	307,500	4,379,625	14.243	4.731	4.711	4.771	4.685	4.791	928,177	4.7185	-0.70%
2009-07-06	0	14.38	14.26	14.46	14.18	14.50	173,884	2,484,688	14.289	4.764	4.724	4.791	4.698	4.804	524,862	4.7340	-0.14%
2009-07-03	0	14.40	14.40	14.58	13.98	14.56	205,000	2,932,200	14.303	4.771	4.771	4.830	4.631	4.824	618,785	4.7386	0.98%
2009-07-02	0	14.26	14.20	14.58	14.24	14.96	771,000	11,181,600	14.503	4.724	4.704	4.830	4.718	4.956	2,327,235	4.8047	-3.91%
2009-06-30	0	14.84	14.68	14.78	14.50	14.98	611,100	9,052,938	14.814	4.916	4.863	4.897	4.804	4.963	1,844,583	4.9079	2.91%
2009-06-29	0	14.42	14.32	14.44	14.30	14.46	180,000	2,586,000	14.367	4.777	4.744	4.784	4.738	4.791	543,323	4.7596	2.12%
2009-06-26	0	14.12	14.04	14.12	13.90	14.12	700,000	9,802,850	14.004	4.678	4.651	4.678	4.605	4.678	2,112,924	4.6395	1.00%
2009-06-25	0	13.98	13.98	14.00	13.96	14.14	496,000	6,945,660	14.003	4.631	4.631	4.638	4.625	4.685	1,497,158	4.6392	1.30%
2009-06-24	0	13.80	13.78	13.82	13.50	14.00	190,000	2,622,350	13.802	4.572	4.565	4.578	4.472	4.638	573,508	4.5725	1.77%
2009-06-23	0	13.56	13.40	13.70	13.24	13.76	97,500	1,316,450	13.502	4.492	4.439	4.539	4.386	4.559	294,300	4.4732	-2.59%
2009-06-22	0	13.92	13.82	14.08	13.84	14.10	717,500	10,019,900	13.965	4.612	4.578	4.665	4.585	4.671	2,165,747	4.6265	-0.57%
2009-06-19	0	14.00	14.08	-	13.46	14.08	1,542,500	20,847,850	13.516	4.638	4.665	-	4.459	4.665	4,655,979	4.4777	2.04%
2009-06-18	0	13.72	13.70	14.00	13.68	13.88	1,655,000	22,384,850	13.526	4.545	4.539	4.638	4.532	4.598	4,995,556	4.4810	-2.14%
2009-06-17	0	14.02	13.94	14.04	13.90	14.12	260,602	3,656,964	14.033	4.645	4.618	4.651	4.605	4.678	786,617	4.6490	-0.28%
2009-06-16	0	14.06	14.06	14.14	13.96	14.36	299,500	4,204,500	14.038	4.658	4.658	4.685	4.625	4.757	904,030	4.6508	-2.23%
2009-06-15	0	14.38	14.34	14.58	14.32	14.64	885,000	12,858,663	14.530	4.764	4.751	4.830	4.744	4.850	2,671,340	4.8136	-0.96%
2009-06-12	0	14.52	14.44	14.52	14.48	14.70	430,000	6,276,180	14.596	4.810	4.784	4.810	4.797	4.870	1,297,939	4.8355	1.26%
2009-06-11	0	14.34	14.22	14.36	14.10	14.68	570,282	8,212,624	14.401	4.751	4.711	4.757	4.671	4.863	1,721,375	4.7710	0.00%
2009-06-10	0	14.34	14.28	14.48	14.28	14.58	1,382,500	19,884,775	14.383	4.751	4.731	4.797	4.731	4.830	4,173,025	4.7651	1.99%
2009-06-09	0	14.06	14.12	14.18	14.00	14.48	617,500	8,733,200	14.143	4.658	4.678	4.698	4.638	4.797	1,863,901	4.6854	-0.28%
2009-06-08	0	14.10	14.08	14.26	14.00	14.60	1,050,000	14,974,700	14.262	4.671	4.665	4.724	4.638	4.837	3,169,386	4.7248	-5.24%
2009-06-05	0	14.88	14.84	14.90	14.26	14.90	810,750	11,810,105	14.567	4.930	4.916	4.936	4.724	4.936	2,447,219	4.8259	3.33%
2009-06-04	0	14.40	14.26	14.64	14.10	14.88	665,050	9,462,944	14.229	4.771	4.724	4.850	4.671	4.930	2,007,429	4.7140	-3.10%
2009-06-03	0	14.86	14.74	14.90	14.48	15.00	889,780	13,244,674	14.885	4.923	4.883	4.936	4.797	4.969	2,685,768	4.9314	2.62%
2009-06-02	0	14.48	14.32	14.74	14.28	14.86	1,155,000	16,659,150	14.424	4.797	4.744	4.883	4.731	4.923	3,486,325	4.7784	-2.82%
2009-06-01	0	14.90	14.76	14.96	14.50	15.00	1,005,000	14,832,050	14.758	4.936	4.890	4.956	4.804	4.969	3,033,555	4.8893	3.33%
2009-05-29	0	14.42	14.40	14.50	14.10	14.56	795,000	11,456,350	14.411	4.777	4.771	4.804	4.671	4.824	2,399,678	4.7741	2.41%
2009-05-27	0	14.08	13.96	14.10	13.50	14.10	987,500	13,765,500	13.940	4.665	4.625	4.671	4.472	4.671	2,980,732	4.6182	4.76%
2009-05-26	0	13.44	13.38	13.44	13.08	13.50	687,500	9,146,600	13.304	4.453	4.433	4.453	4.333	4.472	2,075,193	4.4076	2.75%
2009-05-25	0	13.08	13.02	13.08	12.76	13.36	402,500	5,250,650	13.045	4.333	4.313	4.333	4.227	4.426	1,214,931	4.3218	3.48%
2009-05-22	0	12.64	12.62	12.98	12.42	13.00	857,500	10,826,250	12.625	4.188	4.181	4.300	4.115	4.307	2,588,332	4.1827	-2.77%
2009-05-21	0	13.00	12.94	13.16	12.94	13.18	635,500	8,308,500	13.074	4.307	4.287	4.360	4.287	4.366	1,918,233	4.3313	-1.81%
2009-05-20	0	13.24	13.04	13.26	12.96	13.24	1,027,000	13,340,430	12.990	4.386	4.320	4.393	4.294	4.386	3,099,961	4.3034	-0.45%
2009-05-19	0	13.30	13.28	13.32	13.22	13.36	824,420	10,934,417	13.263	4.406	4.400	4.413	4.380	4.426	2,488,481	4.3940	1.06%
2009-05-18	0	13.16	13.10	13.22	12.28	13.18	1,063,800	13,584,840	12.770	4.360	4.340	4.380	4.068	4.366	3,211,041	4.2307	3.13%
2009-05-15	0	12.76	12.88	13.00	12.68	13.08	67,500	870,350	12.894	4.227	4.267	4.307	4.201	4.333	203,746	4.2717	1.75%
2009-05-14	0	12.54	12.44	12.58	12.44	13.00	137,500	1,732,350	12.599	4.154	4.121	4.168	4.121	4.307	415,039	4.1739	-2.79%
2009-05-13	0	12.90	12.60	13.00	12.70	13.14	235,000	3,051,650	12.986	4.274	4.174	4.307	4.207	4.353	709,339	4.3021	1.74%
2009-05-12	0	12.68	12.44	12.56	12.30	12.68	309,680	3,873,795	12.509	4.201	4.121	4.161	4.075	4.201	934,758	4.1442	1.60%
2009-05-11	0	12.48	12.20	12.48	12.00	12.48	1,131,000	13,865,750	12.260	4.135	4.042	4.135	3.976	4.135	3,413,882	4.0616	2.30%
2009-05-08	0	12.20	12.20	12.32	12.18	12.54	555,990	6,826,048	12.277	4.042	4.042	4.082	4.035	4.154	1,678,235	4.0674	-3.63%
2009-05-07	0	12.66	12.28	12.68	12.28	12.66	297,500	3,716,300	12.492	4.194	4.068	4.201	4.068	4.194	897,993	4.1385	1.25%
2009-05-06	0	12.80	12.76	12.84	12.44	12.80	167,656	2,115,191	12.616	4.143	4.130	4.155	4.026	4.143	518,043	4.0830	2.40%
2009-05-05	0	12.50	12.52	12.58	12.32	12.58	277,500	3,453,050	12.443	4.045	4.052	4.071	3.987	4.071	857,452	4.0271	0.00%
2009-05-04	0	12.50	12.40	12.58	11.82	12.66	1,005,000	12,398,200	12.337	4.045	4.013	4.071	3.825	4.097	3,105,367	3.9925	9.46%
2009-04-30	0	11.42	11.42	11.50	11.08	11.50	560,000	6,342,200	11.325	3.696	3.696	3.722	3.586	3.722	1,730,354	3.6653	4.96%
2009-04-29	0	10.88	10.82	10.90	10.52	10.90	232,500	2,497,200	10.741	3.521	3.502	3.528	3.405	3.528	718,406	3.4760	3.23%
2009-04-28	0	10.54	10.32	10.60	10.28	10.68	472,200	4,934,300	10.450	3.411	3.340	3.431	3.327	3.456	1,459,059	3.3818	0.00%
2009-04-27	0	10.54	10.52	10.64	10.50	10.90	492,500	5,240,600	10.641	3.411	3.405	3.443	3.398	3.528	1,521,784	3.4437	-4.18%
2009-04-24	0	11.00	10.92	11.12	10.72	11.16	1,302,500	14,337,850	11.008	3.560	3.534	3.599	3.469	3.612	4,024,617	3.5625	-0.36%
2009-04-23	0	11.04	10.96	11.08	10.92	11.18	951,408	10,503,931	11.040	3.573	3.547	3.586	3.534	3.618	2,939,772	3.5730	2.41%
2009-04-22	0	10.78	10.76	10.80	10.72	11.06	1,132,500	12,283,800	10.847	3.489	3.482	3.495	3.469	3.579	3,499,331	3.5103	1.13%
2009-04-21	0	10.66	10.66	10.74	10.48	10.74	675,167	7,194,454	10.656	3.450	3.450	3.476	3.392	3.476	2,086,210	3.4486	-2.02%
2009-04-20	0	10.88	10.82	10.88	10.70	10.96	461,500	5,019,080	10.876	3.521	3.502	3.521	3.463	3.547	1,425,997	3.5197	-0.37%
2009-04-17	0	10.92	10.86	10.92	10.86	10.94	490,000	5,344,250	10.907	3.534	3.515	3.534	3.515	3.541	1,514,059	3.5297	1.68%
2009-04-16	0	10.74	10.74	10.80	10.70	11.20	1,333,500	14,464,593	10.847	3.476	3.476	3.495	3.463	3.625	4,120,405	3.5105	-2.89%
2009-04-15	0	11.06	11.06	11.20	10.96	11.20	322,500	3,569,150	11.067	3.579	3.579	3.625	3.547	3.625	996,498	3.5817	-2.81%
2009-04-14	0	11.38	11.46	11.48	10.86	11.34	1,090,000	12,005,300	11.014	3.683	3.709	3.715	3.515	3.670	3,368,010	3.5645	3.08%
2009-04-09	0	11.04	11.00	11.08	10.86	11.18	157,500	1,734,450	11.012	3.573	3.560	3.586	3.515	3.618	486,662	3.5640	1.28%
2009-04-08	0	10.90	10.78	11.00	10.54	11.06	382,500	4,103,950	10.729	3.528	3.489	3.560	3.411	3.579	1,181,893	3.4724	-1.45%
2009-04-07	0	11.06	10.90	11.10	10.80	11.06	182,500	1,988,700	10.897	3.579	3.528	3.592	3.495	3.579	563,910	3.5266	0.00%
2009-04-06	0	11.06	11.04	11.12	10.60	11.12	1,462,500	15,837,350	10.829	3.579	3.573	3.599	3.431	3.599	4,519,004	3.5046	5.74%
2009-04-03	0	10.46	10.46	10.68	10.44	10.88	730,181	7,784,544	10.661	3.385	3.385	3.456	3.379	3.521	2,256,199	3.4503	0.19%
2009-04-02	0	10.44	10.38	10.48	10.10	10.44	482,602	4,943,636	10.244	3.379	3.359	3.392	3.269	3.379	1,491,200	3.3152	2.96%
2009-04-01	0	10.14	10.06	10.18	9.910	10.18	375,573	3,780,658	10.066	3.282	3.256	3.295	3.207	3.295	1,160,489	3.2578	1.81%
2009-03-31	0	9.960	9.780	10.26	9.700	10.32	227,500	2,272,800	9.9903	3.223	3.165	3.320	3.139	3.340	702,956	3.2332	0.50%
2009-03-30	0	9.910	9.810	9.980	9.710	9.980	198,471	1,946,705	9.8085	3.207	3.175	3.230	3.142	3.230	613,259	3.1744	-0.70%
2009-03-27	0	9.980	9.940	10.06	9.600	10.16	212,170	2,134,649	10.061	3.230	3.217	3.256	3.107	3.288	655,588	3.2561	-1.19%
2009-03-26	0	10.10	10.02	10.18	9.750	10.16	360,000	3,604,350	10.012	3.269	3.243	3.295	3.155	3.288	1,112,370	3.2402	3.06%
2009-03-25	0	9.800	9.850	9.900	9.720	10.00	638,129	6,279,621	9.8407	3.172	3.188	3.204	3.146	3.236	1,971,766	3.1848	-2.00%
2009-03-24	0	10.00	9.960	10.00	9.480	10.10	1,592,500	15,556,900	9.7689	3.236	3.223	3.236	3.068	3.269	4,920,693	3.1615	2.25%
2009-03-23	0	9.780	9.650	9.720	9.400	9.780	1,152,500	11,088,200	9.6210	3.165	3.123	3.146	3.042	3.165	3,561,130	3.1137	6.30%
2009-03-20	0	9.200	9.200	9.250	9.200	9.320	80,000	741,625	9.2703	2.977	2.977	2.994	2.977	3.016	247,193	3.0002	-3.16%
2009-03-19	0	9.500	9.400	9.500	9.320	9.500	1,092,500	10,257,875	9.3894	3.075	3.042	3.075	3.016	3.075	3,375,735	3.0387	0.00%
2009-03-18	0	9.500	9.500	9.560	9.420	9.650	280,000	2,674,725	9.5526	3.075	3.075	3.094	3.049	3.123	865,177	3.0915	-1.55%
2009-03-17	0	9.650	9.580	9.650	9.400	9.750	1,097,500	10,508,525	9.5750	3.123	3.100	3.123	3.042	3.155	3,391,184	3.0988	2.66%
2009-03-16	0	9.400	9.330	9.400	8.900	9.400	645,000	5,981,625	9.2738	3.042	3.019	3.042	2.880	3.042	1,992,997	3.0013	6.46%
2009-03-13	0	8.830	8.860	8.900	8.700	8.920	582,500	5,158,500	8.8558	2.858	2.867	2.880	2.816	2.887	1,799,877	2.8660	0.46%
2009-03-12	0	8.790	8.720	8.790	8.620	8.790	165,000	1,435,900	8.7024	2.845	2.822	2.845	2.790	2.845	509,836	2.8164	1.74%
2009-03-11	0	8.640	8.520	8.640	8.300	8.670	357,500	3,006,475	8.4097	2.796	2.757	2.796	2.686	2.806	1,104,645	2.7217	3.47%
2009-03-10	0	8.350	8.290	8.350	8.200	8.540	97,500	812,075	8.3290	2.702	2.683	2.702	2.654	2.764	301,267	2.6955	0.60%
2009-03-09	0	8.300	8.300	8.420	8.200	8.870	2,675,000	23,522,775	8.7936	2.686	2.686	2.725	2.654	2.871	8,265,529	2.8459	-5.25%
2009-03-06	0	8.760	8.680	8.770	8.600	9.090	1,395,000	12,569,000	9.0100	2.835	2.809	2.838	2.783	2.942	4,310,434	2.9159	-4.89%
2009-03-05	0	9.210	9.080	9.210	9.060	9.220	85,000	779,900	9.1753	2.981	2.939	2.981	2.932	2.984	262,643	2.9694	-1.50%
2009-03-04	0	9.350	9.320	9.450	9.200	9.380	112,709	1,050,969	9.3246	3.026	3.016	3.058	2.977	3.036	348,261	3.0178	-1.48%
2009-03-03	0	9.490	9.370	9.490	9.040	9.600	72,500	673,600	9.2910	3.071	3.032	3.071	2.926	3.107	224,019	3.0069	2.04%
2009-03-02	0	9.300	9.200	9.300	9.200	9.490	309,800	2,897,880	9.3540	3.010	2.977	3.010	2.977	3.071	957,256	3.0273	-3.13%
2009-02-27	0	9.600	9.540	9.600	9.450	9.600	872,500	8,299,500	9.5123	3.107	3.087	3.107	3.058	3.107	2,695,953	3.0785	1.05%
2009-02-26	0	9.500	9.450	9.500	9.330	9.500	77,500	735,075	9.4848	3.075	3.058	3.075	3.019	3.075	239,469	3.0696	0.00%
2009-02-25	0	9.500	9.340	9.500	9.300	9.550	155,300	1,477,340	9.5128	3.075	3.023	3.075	3.010	3.091	479,864	3.0787	0.00%
2009-02-24	0	9.500	9.240	9.500	9.150	9.500	110,000	1,025,500	9.3227	3.075	2.990	3.075	2.961	3.075	339,891	3.0171	0.53%
2009-02-23	0	9.450	9.440	9.450	9.300	9.470	340,000	3,200,025	9.4118	3.058	3.055	3.058	3.010	3.065	1,050,572	3.0460	2.16%
2009-02-20	0	9.250	9.230	9.250	9.220	9.340	112,500	1,042,250	9.2644	2.994	2.987	2.994	2.984	3.023	347,616	2.9983	-2.53%
2009-02-19	0	9.490	9.300	9.490	9.200	9.500	728,946	6,805,053	9.3355	3.071	3.010	3.071	2.977	3.075	2,252,383	3.0213	0.74%
2009-02-18	0	9.420	9.350	9.420	9.190	9.420	175,000	1,624,725	9.2841	3.049	3.026	3.049	2.974	3.049	540,736	3.0047	0.64%
2009-02-17	0	9.360	9.340	9.360	9.250	9.420	92,500	864,200	9.3427	3.029	3.023	3.029	2.994	3.049	285,817	3.0236	-1.68%
2009-02-16	0	9.520	9.440	9.520	9.500	9.520	130,000	1,235,825	9.5063	3.081	3.055	3.081	3.075	3.081	401,689	3.0766	-0.83%
2009-02-13	0	9.600	9.500	9.600	9.490	9.650	2,247,500	21,475,025	9.5551	3.107	3.075	3.107	3.071	3.123	6,944,589	3.0923	2.67%
2009-02-12	0	9.350	9.350	9.400	9.340	9.500	235,000	2,206,950	9.3913	3.026	3.026	3.042	3.023	3.075	726,131	3.0393	-1.16%
2009-02-11	0	9.460	9.420	9.460	9.380	9.500	57,500	541,325	9.4143	3.062	3.049	3.062	3.036	3.075	177,670	3.0468	-0.94%
2009-02-10	0	9.550	9.520	9.590	9.430	9.550	142,500	1,348,900	9.4660	3.091	3.081	3.104	3.052	3.091	440,313	3.0635	0.63%
2009-02-09	0	9.490	9.450	9.490	9.380	9.600	287,500	2,715,100	9.4438	3.071	3.058	3.071	3.036	3.107	888,351	3.0563	0.00%
2009-02-06	0	9.490	9.490	9.500	9.450	9.520	307,500	2,919,875	9.4955	3.071	3.071	3.075	3.058	3.081	950,150	3.0731	-0.11%
2009-02-05	0	9.500	9.400	9.520	9.400	9.600	135,000	1,283,600	9.5081	3.075	3.042	3.081	3.042	3.107	417,139	3.0772	-1.04%
2009-02-04	0	9.600	9.580	9.600	9.590	9.660	132,701	1,277,738	9.6287	3.107	3.100	3.107	3.104	3.126	410,035	3.1162	0.00%
2009-02-03	0	9.600	9.660	9.790	9.600	9.800	107,500	1,038,950	9.6647	3.107	3.126	3.168	3.107	3.172	332,166	3.1278	-2.04%
2009-02-02	0	9.800	9.880	9.900	9.700	9.880	22,500	220,600	9.8044	3.172	3.197	3.204	3.139	3.197	69,523	3.1730	-3.73%
2009-01-30	0	10.18	9.940	10.18	9.770	10.18	345,000	3,446,450	9.9897	3.295	3.217	3.295	3.162	3.295	1,066,021	3.2330	1.80%
2009-01-29	0	10.00	9.780	10.00	9.760	10.50	140,000	1,380,475	9.8605	3.236	3.165	3.236	3.159	3.398	432,588	3.1912	3.63%
2009-01-23	0	9.650	9.650	9.760	9.600	9.800	95,000	918,225	9.6655	3.123	3.123	3.159	3.107	3.172	293,542	3.1281	-0.72%
2009-01-22	0	9.720	9.650	9.740	9.550	10.00	427,568	4,146,917	9.6988	3.146	3.123	3.152	3.091	3.236	1,321,150	3.1389	0.73%
2009-01-21	0	9.650	9.540	9.660	9.600	9.790	780,000	7,560,350	9.6928	3.123	3.087	3.126	3.107	3.168	2,410,135	3.1369	-2.53%
2009-01-20	0	9.900	9.800	9.900	9.700	9.900	1,050,000	10,390,650	9.8959	3.204	3.172	3.204	3.139	3.204	3,244,413	3.2026	-1.98%
2009-01-19	0	10.10	10.00	10.18	9.920	10.10	65,000	649,950	9.9992	3.269	3.236	3.295	3.210	3.269	200,845	3.2361	0.80%
2009-01-16	0	10.02	10.02	10.04	9.900	10.02	350,000	3,505,350	10.015	3.243	3.243	3.249	3.204	3.243	1,081,471	3.2413	-1.76%
2009-01-15	0	10.20	10.10	10.20	9.920	10.50	282,500	2,857,600	10.115	3.301	3.269	3.301	3.210	3.398	872,902	3.2737	-5.56%
2009-01-14	0	10.80	10.76	10.80	10.68	10.98	535,000	5,776,050	10.796	3.495	3.482	3.495	3.456	3.553	1,653,106	3.4941	2.08%
2009-01-13	0	10.58	10.40	10.76	10.58	11.00	1,362,545	14,672,345	10.768	3.424	3.366	3.482	3.424	3.560	4,210,151	3.4850	-2.04%
2009-01-12	0	10.80	10.80	10.84	10.80	11.18	1,326,808	14,478,865	10.913	3.495	3.495	3.508	3.495	3.618	4,099,727	3.5317	-0.92%
2009-01-09	0	10.90	10.88	10.92	10.86	11.20	1,990,000	21,786,450	10.948	3.528	3.521	3.534	3.515	3.625	6,148,935	3.5431	1.11%
2009-01-08	0	10.78	10.60	10.78	10.70	11.02	514,469	5,584,348	10.855	3.489	3.431	3.489	3.463	3.566	1,589,667	3.5129	-3.58%
2009-01-07	0	11.18	11.10	11.18	10.98	11.22	625,000	6,933,600	11.094	3.618	3.592	3.618	3.553	3.631	1,931,198	3.5903	3.71%
2009-01-06	0	10.78	10.74	10.78	10.54	10.98	177,680	1,913,494	10.769	3.489	3.476	3.489	3.411	3.553	549,016	3.4853	1.89%
2009-01-05	0	10.58	10.56	10.58	10.36	10.70	490,000	5,150,250	10.511	3.424	3.418	3.424	3.353	3.463	1,514,059	3.4016	1.93%
2009-01-02	0	10.38	10.28	10.40	10.16	10.40	410,000	4,220,050	10.293	3.359	3.327	3.366	3.288	3.366	1,266,866	3.3311	0.97%
2008-12-31	0	10.28	10.24	10.28	10.18	10.30	255,000	2,610,950	10.239	3.327	3.314	3.327	3.295	3.333	787,929	3.3137	1.38%
2008-12-30	0	10.14	10.20	10.26	10.00	10.20	134,860	1,360,130	10.085	3.282	3.301	3.320	3.236	3.301	416,706	3.2640	-1.55%
2008-12-29	0	10.30	10.18	10.40	10.18	10.30	177,500	1,812,700	10.212	3.333	3.295	3.366	3.295	3.333	548,460	3.3051	0.00%
2008-12-24	0	10.30	10.18	10.50	10.24	10.36	80,000	824,350	10.304	3.333	3.295	3.398	3.314	3.353	247,193	3.3348	-0.58%
2008-12-23	0	10.36	10.32	10.36	10.04	10.80	405,000	4,119,650	10.172	3.353	3.340	3.353	3.249	3.495	1,251,416	3.2920	-4.07%
2008-12-22	0	10.80	10.60	10.86	10.42	11.08	192,500	2,078,300	10.796	3.495	3.431	3.515	3.372	3.586	594,809	3.4941	-0.18%
2008-12-19	0	10.82	10.80	10.86	10.60	11.10	286,600	3,099,160	10.814	3.502	3.495	3.515	3.431	3.592	885,570	3.4996	-0.55%
2008-12-18	0	10.88	10.86	10.88	10.70	11.34	277,500	3,022,950	10.894	3.521	3.515	3.521	3.463	3.670	857,452	3.5255	-0.18%
2008-12-17	0	10.90	10.90	11.00	10.82	11.18	310,000	3,391,200	10.939	3.528	3.528	3.560	3.502	3.618	957,874	3.5403	0.93%
2008-12-16	0	10.80	10.76	10.78	10.50	10.80	120,000	1,280,550	10.671	3.495	3.482	3.489	3.398	3.495	370,790	3.4536	0.93%
2008-12-15	0	10.70	10.56	10.70	10.56	10.88	158,500	1,700,600	10.729	3.463	3.418	3.463	3.418	3.521	489,752	3.4724	1.90%
2008-12-12	0	10.50	10.42	10.48	10.18	10.78	302,500	3,166,550	10.468	3.398	3.372	3.392	3.295	3.489	934,700	3.3878	-2.23%
2008-12-11	0	10.74	10.72	10.76	10.62	10.88	600,000	6,441,250	10.735	3.476	3.469	3.482	3.437	3.521	1,853,950	3.4743	-1.29%
2008-12-10	0	10.88	10.80	10.88	10.52	10.90	484,957	5,226,544	10.777	3.521	3.495	3.521	3.405	3.528	1,498,477	3.4879	2.06%
2008-12-09	0	10.66	10.60	10.66	10.56	11.08	262,500	2,810,600	10.707	3.450	3.431	3.450	3.418	3.586	811,103	3.4652	-2.02%
2008-12-08	0	10.88	10.88	10.90	10.30	11.28	492,500	5,290,950	10.743	3.521	3.521	3.528	3.333	3.651	1,521,784	3.4768	7.51%
2008-12-05	0	10.12	10.00	10.12	9.950	10.22	507,500	5,120,563	10.090	3.275	3.236	3.275	3.220	3.308	1,568,133	3.2654	2.33%
2008-12-04	0	9.890	9.820	9.890	9.810	10.10	122,500	1,208,950	9.8690	3.201	3.178	3.201	3.175	3.269	378,515	3.1939	-0.80%
2008-12-03	0	9.970	9.950	9.970	9.900	10.02	210,195	2,093,965	9.9620	3.227	3.220	3.227	3.204	3.243	649,485	3.2240	1.73%
2008-12-02	0	9.800	9.750	9.890	9.700	9.960	165,000	1,617,900	9.8055	3.172	3.155	3.201	3.139	3.223	509,836	3.1734	-4.67%
2008-12-01	0	10.28	10.28	10.32	9.800	10.36	175,300	1,793,350	10.230	3.327	3.327	3.340	3.172	3.353	541,662	3.3108	2.80%
2008-11-28	0	10.00	9.990	10.02	9.680	10.00	225,000	2,227,125	9.8983	3.236	3.233	3.243	3.133	3.236	695,231	3.2034	4.38%
2008-11-27	0	9.580	9.550	9.580	9.500	9.890	700,000	6,784,050	9.6915	3.100	3.091	3.100	3.075	3.201	2,162,942	3.1365	3.12%
2008-11-26	0	9.290	9.290	9.300	8.990	9.390	290,875	2,674,806	9.1957	3.007	3.007	3.010	2.909	3.039	898,780	2.9760	5.45%
2008-11-25	0	8.810	8.700	8.840	8.680	9.040	432,500	3,848,025	8.8972	2.851	2.816	2.861	2.809	2.926	1,336,389	2.8794	4.14%
2008-11-24	0	8.460	8.380	8.460	8.210	8.500	204,712	1,711,612	8.3611	2.738	2.712	2.738	2.657	2.751	632,543	2.7059	-1.40%
2008-11-21	0	8.580	8.420	8.580	7.780	8.600	657,500	5,258,738	7.9981	2.777	2.725	2.777	2.518	2.783	2,031,621	2.5884	5.93%
2008-11-20	0	8.100	8.100	8.220	8.000	8.700	1,035,000	8,405,410	8.1212	2.621	2.621	2.660	2.589	2.816	3,198,064	2.6283	-8.27%
2008-11-19	0	8.830	8.780	8.830	8.700	9.200	292,500	2,577,600	8.8123	2.858	2.842	2.858	2.816	2.977	903,801	2.8520	0.34%
2008-11-18	0	8.800	8.680	8.800	8.600	8.920	375,000	3,277,550	8.7401	2.848	2.809	2.848	2.783	2.887	1,158,719	2.8286	-4.03%
2008-11-17	0	9.170	8.930	9.170	8.930	9.230	447,500	4,060,475	9.0737	2.968	2.890	2.968	2.890	2.987	1,382,738	2.9365	-2.03%
2008-11-14	0	9.360	9.010	9.360	9.000	9.400	3,530,000	32,571,875	9.2272	3.029	2.916	3.029	2.913	3.042	10,907,408	2.9862	5.17%
2008-11-13	0	8.900	8.820	8.950	8.700	9.000	287,500	2,543,700	8.8477	2.880	2.854	2.897	2.816	2.913	888,351	2.8634	-5.32%
2008-11-12	0	9.400	9.350	9.490	9.230	9.780	405,000	3,800,100	9.3830	3.042	3.026	3.071	2.987	3.165	1,251,416	3.0366	-3.89%
2008-11-11	0	9.780	9.730	9.780	9.370	9.800	384,309	3,673,699	9.5592	3.165	3.149	3.165	3.032	3.172	1,187,483	3.0937	-0.61%
2008-11-10	0	9.840	9.720	9.840	9.550	10.40	365,000	3,601,875	9.8682	3.185	3.146	3.185	3.091	3.366	1,127,820	3.1937	1.65%
2008-11-07	0	9.680	9.800	9.850	9.500	9.800	507,500	4,892,625	9.6406	3.133	3.172	3.188	3.075	3.172	1,568,133	3.1200	-2.22%
2008-11-06	0	9.900	9.900	10.00	9.500	10.00	420,000	4,068,050	9.6858	3.204	3.204	3.236	3.075	3.236	1,297,765	3.1347	-4.99%
2008-11-05	0	10.42	10.42	10.46	10.34	10.74	543,223	5,714,991	10.521	3.372	3.372	3.385	3.346	3.476	1,678,514	3.4048	1.17%
2008-11-04	0	10.30	10.22	10.30	10.04	10.32	185,000	1,890,200	10.217	3.333	3.308	3.333	3.249	3.340	571,635	3.3067	-0.77%
2008-11-03	0	10.38	10.32	10.40	10.12	10.68	390,000	4,050,000	10.385	3.359	3.340	3.366	3.275	3.456	1,205,068	3.3608	2.98%
2008-10-31	0	10.08	10.00	10.08	9.800	10.20	190,000	1,900,900	10.005	3.262	3.236	3.262	3.172	3.301	587,084	3.2379	-2.14%
2008-10-30	0	10.30	10.28	10.36	9.100	10.42	500,000	4,919,050	9.8381	3.333	3.327	3.353	2.945	3.372	1,544,959	3.1839	15.21%
2008-10-29	0	8.940	8.880	8.940	8.600	9.200	5,227,300	46,558,964	8.9069	2.893	2.874	2.893	2.783	2.977	16,151,924	2.8826	4.07%
2008-10-28	0	8.590	8.590	8.600	7.980	8.660	1,690,200	13,971,125	8.2660	2.780	2.780	2.783	2.583	2.803	5,222,578	2.6751	6.31%
2008-10-27	0	8.080	7.820	8.080	8.000	9.300	735,500	6,293,800	8.5572	2.615	2.531	2.615	2.589	3.010	2,272,634	2.7694	-13.77%
2008-10-24	0	9.370	9.100	9.370	9.050	9.500	820,000	7,628,925	9.3036	3.032	2.945	3.032	2.929	3.075	2,533,732	3.0109	-1.88%
2008-10-23	0	9.550	9.550	9.760	9.490	9.900	1,116,217	10,705,394	9.5908	3.091	3.091	3.159	3.071	3.204	3,449,018	3.1039	-5.07%
2008-10-22	0	10.06	10.00	10.06	9.850	10.30	4,322,771	42,085,710	9.7358	3.256	3.236	3.256	3.188	3.333	13,357,004	3.1508	-1.95%
2008-10-21	0	10.26	10.00	10.26	9.820	10.60	270,000	2,742,825	10.159	3.320	3.236	3.320	3.178	3.431	834,278	3.2877	-2.66%
2008-10-20	0	10.54	10.54	10.56	10.24	10.64	238,861	2,495,870	10.449	3.411	3.411	3.418	3.314	3.443	738,061	3.3817	3.13%
2008-10-17	0	10.22	10.20	10.40	10.20	10.70	380,000	3,941,568	10.373	3.308	3.301	3.366	3.301	3.463	1,174,169	3.3569	-3.22%
2008-10-16	0	10.56	10.50	10.56	10.50	10.90	1,002,500	10,655,450	10.629	3.418	3.398	3.418	3.398	3.528	3,097,642	3.4399	-6.88%
2008-10-15	0	11.34	11.10	11.34	11.10	11.60	1,434,734	16,270,618	11.341	3.670	3.592	3.670	3.592	3.754	4,433,209	3.6702	-1.39%
2008-10-14	0	11.50	11.50	11.88	11.00	11.60	638,877	7,253,968	11.354	3.722	3.722	3.845	3.560	3.754	1,974,077	3.6746	6.68%
2008-10-13	0	10.78	10.64	10.78	10.20	10.78	650,000	6,761,175	10.402	3.489	3.443	3.489	3.301	3.489	2,008,446	3.3664	5.27%
2008-10-10	0	10.24	10.22	10.40	10.10	10.50	3,157,500	33,109,750	10.486	3.314	3.308	3.366	3.269	3.398	9,756,414	3.3936	-8.24%
2008-10-09	0	11.16	11.02	11.18	10.74	11.16	271,240	2,975,090	10.968	3.612	3.566	3.618	3.476	3.612	838,109	3.5498	0.90%
2008-10-08	0	11.06	11.00	11.06	10.84	11.68	657,930	7,322,180	11.129	3.579	3.560	3.579	3.508	3.780	2,032,949	3.6018	-6.75%
2008-10-06	0	11.86	11.70	11.86	11.70	12.50	1,013,660	12,067,583	11.905	3.838	3.787	3.838	3.787	4.045	3,132,125	3.8528	-7.63%
2008-10-03	0	12.84	12.60	12.84	12.60	13.40	405,000	5,173,450	12.774	4.155	4.078	4.155	4.078	4.337	1,251,416	4.1341	-0.93%
2008-10-02	0	12.96	13.00	13.40	12.78	13.26	480,000	6,174,450	12.863	4.194	4.207	4.337	4.136	4.291	1,483,160	4.1630	-2.56%
2008-09-30	0	13.30	13.26	13.56	12.50	13.46	498,000	6,473,060	12.998	4.304	4.291	4.388	4.045	4.356	1,538,779	4.2066	-0.15%
2008-09-29	0	13.32	13.20	13.32	13.22	13.52	210,000	2,810,150	13.382	4.311	4.272	4.311	4.278	4.376	648,883	4.3308	-1.77%
2008-09-26	0	13.56	13.66	13.90	13.42	13.72	307,500	4,197,000	13.649	4.388	4.421	4.499	4.343	4.440	950,150	4.4172	-1.02%
2008-09-25	0	13.70	13.70	13.80	13.70	13.86	65,000	893,300	13.743	4.434	4.434	4.466	4.434	4.486	200,845	4.4477	0.00%
2008-09-24	0	13.70	13.80	13.86	13.54	13.90	597,000	8,219,700	13.768	4.434	4.466	4.486	4.382	4.499	1,844,681	4.4559	0.15%
2008-09-23	0	13.68	13.66	13.68	13.28	14.00	505,000	6,896,350	13.656	4.427	4.421	4.427	4.298	4.531	1,560,408	4.4196	-4.60%
2008-09-22	0	14.34	14.22	14.38	14.00	14.36	291,500	4,142,150	14.210	4.641	4.602	4.654	4.531	4.647	900,711	4.5988	0.84%
2008-09-19	0	14.22	14.00	14.22	13.70	14.30	740,000	10,292,200	13.908	4.602	4.531	4.602	4.434	4.628	2,286,539	4.5012	-0.56%
2008-09-18	0	14.30	14.28	14.30	13.36	14.38	2,087,500	29,451,350	14.108	4.628	4.621	4.628	4.324	4.654	6,450,202	4.5660	-0.56%
2008-09-17	0	14.38	14.40	14.60	14.30	15.00	1,675,000	24,367,500	14.548	4.654	4.660	4.725	4.628	4.854	5,175,611	4.7081	-2.84%
2008-09-16	0	14.80	14.80	14.90	14.30	15.40	627,500	9,183,100	14.634	4.790	4.790	4.822	4.628	4.984	1,938,923	4.7362	-2.76%
2008-09-12	0	15.40	15.42	15.44	15.20	15.56	320,000	4,939,800	15.437	4.926	4.932	4.938	4.862	4.977	1,000,467	4.9375	1.32%
2008-09-11	0	15.20	15.18	15.20	15.12	15.40	237,500	3,619,250	15.239	4.862	4.855	4.862	4.836	4.926	742,534	4.8742	-0.91%
2008-09-10	0	15.34	15.34	15.38	15.34	15.50	342,500	5,278,750	15.412	4.907	4.907	4.919	4.907	4.958	1,070,813	4.9297	-1.67%
2008-09-09	0	15.60	15.62	15.64	15.32	15.78	890,000	13,813,250	15.521	4.990	4.996	5.002	4.900	5.047	2,782,550	4.9642	0.65%
2008-09-08	0	15.50	15.46	15.50	15.08	15.54	1,124,600	17,299,460	15.383	4.958	4.945	4.958	4.823	4.970	3,516,017	4.9202	4.45%
2008-09-05	0	14.84	14.82	14.84	14.78	15.30	1,110,000	16,579,050	14.936	4.747	4.740	4.747	4.727	4.894	3,470,371	4.7773	-3.51%
2008-09-04	0	15.38	15.34	15.38	15.34	15.50	262,500	4,048,650	15.423	4.919	4.907	4.919	4.907	4.958	820,696	4.9332	-0.13%
2008-09-03	0	15.40	15.40	15.44	15.34	15.50	193,125	2,969,500	15.376	4.926	4.926	4.938	4.907	4.958	603,798	4.9180	0.00%
2008-09-02	0	15.40	15.36	15.46	15.20	15.50	320,000	4,927,800	15.399	4.926	4.913	4.945	4.862	4.958	1,000,467	4.9255	1.32%
2008-09-01	0	15.20	15.16	15.20	15.16	15.50	400,000	6,103,050	15.258	4.862	4.849	4.862	4.849	4.958	1,250,584	4.8802	-2.56%
2008-08-29	0	15.60	15.48	15.60	15.40	15.60	705,000	10,959,200	15.545	4.990	4.951	4.990	4.926	4.990	2,204,154	4.9721	0.65%
2008-08-28	0	15.50	15.40	15.50	15.32	15.62	117,500	1,813,850	15.437	4.958	4.926	4.958	4.900	4.996	367,359	4.9375	-0.26%
2008-08-27	0	15.54	15.50	15.56	15.50	15.64	110,000	1,709,650	15.542	4.970	4.958	4.977	4.958	5.002	343,911	4.9712	-1.77%
2008-08-26	0	15.82	15.70	15.82	15.40	15.86	52,500	817,650	15.574	5.060	5.022	5.060	4.926	5.073	164,139	4.9814	0.13%
2008-08-25	0	15.80	15.68	15.80	15.50	15.84	300,000	4,736,100	15.787	5.054	5.015	5.054	4.958	5.066	937,938	5.0495	3.95%
2008-08-21	0	15.20	15.16	15.20	15.20	15.34	50,000	763,150	15.263	4.862	4.849	4.862	4.862	4.907	156,323	4.8819	-3.18%
2008-08-20	0	15.70	15.50	15.70	15.30	15.70	220,000	3,388,600	15.403	5.022	4.958	5.022	4.894	5.022	687,821	4.9266	0.00%
2008-08-19	0	15.70	15.60	15.74	15.58	15.90	240,000	3,796,550	15.819	5.022	4.990	5.034	4.983	5.086	750,350	5.0597	-1.88%
2008-08-18	0	16.00	16.02	16.06	15.90	16.20	133,750	2,139,450	15.996	5.118	5.124	5.137	5.086	5.182	418,164	5.1163	-2.08%
2008-08-15	0	16.34	16.24	16.34	16.24	16.34	90,000	1,466,950	16.299	5.226	5.194	5.226	5.194	5.226	281,381	5.2134	0.62%
2008-08-14	0	16.24	16.12	16.30	16.04	16.24	57,500	929,150	16.159	5.194	5.156	5.214	5.130	5.194	179,771	5.1685	-0.12%
2008-08-13	0	16.26	16.12	16.26	16.02	16.32	87,500	1,414,350	16.164	5.201	5.156	5.201	5.124	5.220	273,565	5.1701	0.00%
2008-08-12	0	16.26	16.20	16.26	15.72	16.38	185,000	2,996,250	16.196	5.201	5.182	5.201	5.028	5.239	578,395	5.1803	3.44%
2008-08-11	0	15.72	15.70	15.90	15.58	16.00	175,000	2,766,400	15.808	5.028	5.022	5.086	4.983	5.118	547,131	5.0562	0.38%
2008-08-08	0	15.66	15.48	15.66	15.40	15.70	425,000	6,644,400	15.634	5.009	4.951	5.009	4.926	5.022	1,328,746	5.0005	-0.25%
2008-08-07	0	15.70	15.62	15.70	15.54	15.86	138,000	2,160,100	15.653	5.022	4.996	5.022	4.970	5.073	431,452	5.0066	-1.01%
2008-08-05	0	15.86	15.82	15.86	15.66	16.10	222,500	3,526,400	15.849	5.073	5.060	5.073	5.009	5.150	695,637	5.0693	-3.29%
2008-08-04	0	16.40	16.20	16.40	16.16	16.40	300,000	4,864,200	16.214	5.246	5.182	5.246	5.169	5.246	937,938	5.1861	-0.61%
2008-08-01	0	16.50	16.50	16.68	16.14	16.68	250,000	4,078,200	16.313	5.278	5.278	5.335	5.162	5.335	781,615	5.2177	-0.96%
2008-07-31	0	16.66	16.54	16.66	16.50	16.70	97,500	1,622,500	16.641	5.329	5.290	5.329	5.278	5.342	304,830	5.3226	0.36%
2008-07-30	0	16.60	16.52	16.60	16.40	16.60	110,000	1,817,500	16.523	5.310	5.284	5.310	5.246	5.310	343,911	5.2848	1.22%
2008-07-29	0	16.40	16.34	16.40	16.20	16.40	192,500	3,132,800	16.274	5.246	5.226	5.246	5.182	5.246	601,844	5.2053	-0.24%
2008-07-28	0	16.44	16.42	16.46	16.32	16.80	400,944	6,599,456	16.460	5.258	5.252	5.265	5.220	5.373	1,253,535	5.2647	-2.14%
2008-07-25	0	16.80	16.72	16.78	16.60	16.80	357,500	5,985,980	16.744	5.373	5.348	5.367	5.310	5.373	1,117,710	5.3556	0.00%
2008-07-24	0	16.80	16.72	16.84	16.60	16.90	180,000	3,021,700	16.787	5.373	5.348	5.386	5.310	5.405	562,763	5.3694	0.24%
2008-07-23	0	16.76	16.70	16.76	16.04	16.84	1,555,000	26,086,450	16.776	5.361	5.342	5.361	5.130	5.386	4,861,646	5.3658	4.49%
2008-07-22	0	16.04	16.00	16.04	15.60	16.10	207,500	3,302,100	15.914	5.130	5.118	5.130	4.990	5.150	648,741	5.0900	0.88%
2008-07-21	0	15.90	15.84	15.90	15.70	15.92	830,553	13,294,404	16.007	5.086	5.066	5.086	5.022	5.092	2,596,691	5.1197	2.58%
2008-07-18	0	15.50	15.38	15.50	15.20	15.54	172,500	2,652,900	15.379	4.958	4.919	4.958	4.862	4.970	539,314	4.9190	0.13%
2008-07-17	0	15.48	15.48	15.50	15.32	15.60	299,000	4,625,100	15.469	4.951	4.951	4.958	4.900	4.990	934,812	4.9476	1.84%
2008-07-16	0	15.20	15.20	15.22	14.98	15.26	235,000	3,555,650	15.130	4.862	4.862	4.868	4.791	4.881	734,718	4.8395	0.66%
2008-07-15	0	15.10	15.04	15.10	14.90	15.20	1,660,560	25,233,988	15.196	4.830	4.811	4.830	4.766	4.862	5,191,675	4.8605	-0.92%
2008-07-14	0	15.24	15.24	15.26	15.22	15.44	537,500	8,220,555	15.294	4.875	4.875	4.881	4.868	4.938	1,680,472	4.8918	-0.65%
2008-07-11	0	15.34	15.32	15.34	15.22	15.40	522,500	8,008,500	15.327	4.907	4.900	4.907	4.868	4.926	1,633,575	4.9024	0.13%
2008-07-10	0	15.32	15.30	15.40	15.30	15.54	445,000	6,872,000	15.443	4.900	4.894	4.926	4.894	4.970	1,391,275	4.9394	-0.78%
2008-07-09	0	15.44	15.40	15.44	15.24	15.76	602,500	9,324,850	15.477	4.938	4.926	4.938	4.875	5.041	1,883,692	4.9503	-0.52%
2008-07-08	0	15.52	15.50	15.52	15.50	15.96	192,500	3,023,850	15.708	4.964	4.958	4.964	4.958	5.105	601,844	5.0243	-2.14%
2008-07-07	0	15.86	15.82	15.88	15.60	15.88	180,000	2,838,600	15.770	5.073	5.060	5.079	4.990	5.079	562,763	5.0440	2.32%
2008-07-04	0	15.50	15.46	15.50	15.36	15.60	182,500	2,826,400	15.487	4.958	4.945	4.958	4.913	4.990	570,579	4.9536	2.65%
2008-07-03	0	15.10	15.10	15.34	14.84	15.58	332,500	5,030,150	15.128	4.830	4.830	4.907	4.747	4.983	1,039,548	4.8388	-1.31%
2008-07-02	0	15.30	14.96	15.34	14.90	16.10	1,271,829	19,578,696	15.394	4.894	4.785	4.907	4.766	5.150	3,976,323	4.9238	-4.37%
2008-06-30	0	16.00	15.90	16.10	15.70	16.20	297,643	4,720,457	15.859	5.118	5.086	5.150	5.022	5.182	930,569	5.0727	-1.23%
2008-06-27	0	16.20	16.12	16.30	15.96	16.30	455,445	7,304,020	16.037	5.182	5.156	5.214	5.105	5.214	1,423,931	5.1295	-1.22%
2008-06-26	0	16.40	16.36	16.44	16.34	16.54	730,000	12,059,300	16.520	5.246	5.233	5.258	5.226	5.290	2,282,316	5.2838	-1.09%
2008-06-25	0	16.58	16.58	16.60	16.52	16.64	115,000	1,909,050	16.600	5.303	5.303	5.310	5.284	5.322	359,543	5.3097	-0.12%
2008-06-24	0	16.60	16.50	16.60	16.48	16.66	172,500	2,852,050	16.534	5.310	5.278	5.310	5.271	5.329	539,314	5.2883	-1.66%
2008-06-23	0	16.88	16.82	16.90	16.38	16.88	250,000	4,178,250	16.713	5.399	5.380	5.405	5.239	5.399	781,615	5.3457	0.48%
2008-06-20	0	16.80	16.80	17.00	16.80	17.16	485,000	8,202,900	16.913	5.373	5.373	5.437	5.373	5.489	1,516,333	5.4097	-1.87%
2008-06-19	0	17.12	17.00	17.12	16.98	17.20	280,000	4,762,650	17.009	5.476	5.437	5.476	5.431	5.501	875,409	5.4405	-1.04%
2008-06-18	0	17.30	17.26	17.34	17.00	17.30	200,000	3,433,650	17.168	5.533	5.521	5.546	5.437	5.533	625,292	5.4913	0.93%
2008-06-17	0	17.14	17.20	17.32	17.10	17.34	65,405	1,122,093	17.156	5.482	5.501	5.540	5.469	5.546	204,486	5.4874	-1.04%
2008-06-16	0	17.32	17.16	17.34	17.12	17.40	747,524	12,876,513	17.226	5.540	5.489	5.546	5.476	5.565	2,337,104	5.5096	1.17%
2008-06-13	0	17.12	17.10	17.12	17.12	17.36	512,500	8,835,950	17.241	5.476	5.469	5.476	5.476	5.553	1,602,311	5.5145	-3.49%
2008-06-12	0	17.74	17.60	17.80	17.00	17.78	715,000	12,411,050	17.358	5.674	5.629	5.693	5.437	5.687	2,235,419	5.5520	-0.56%
2008-06-11	0	17.84	17.90	17.96	17.76	17.92	357,500	6,370,500	17.820	5.706	5.725	5.745	5.681	5.732	1,117,710	5.6996	-0.56%
2008-06-10	0	17.94	17.88	17.98	17.86	18.10	260,000	4,653,100	17.897	5.738	5.719	5.751	5.713	5.789	812,880	5.7242	-3.03%
2008-06-06	0	18.50	18.40	18.50	18.30	18.64	387,500	7,182,000	18.534	5.917	5.885	5.917	5.853	5.962	1,211,503	5.9282	1.20%
2008-06-05	0	18.28	18.16	18.24	17.98	18.28	207,500	3,775,300	18.194	5.847	5.808	5.834	5.751	5.847	648,741	5.8194	0.55%
2008-06-04	0	18.18	18.08	18.18	18.00	18.18	478,000	8,639,000	18.073	5.815	5.783	5.815	5.757	5.815	1,494,448	5.7807	0.78%
2008-06-03	0	18.04	18.02	18.04	17.86	18.16	125,000	2,249,350	17.995	5.770	5.764	5.770	5.713	5.808	390,808	5.7556	-0.88%
2008-06-02	0	18.20	18.08	18.30	17.88	18.28	1,273,000	23,129,770	18.169	5.821	5.783	5.853	5.719	5.847	3,979,984	5.8115	1.90%
2008-05-30	0	17.86	17.84	18.20	17.72	18.20	625,000	11,152,650	17.844	5.713	5.706	5.821	5.668	5.821	1,954,038	5.7075	-1.00%
2008-05-29	0	18.04	17.98	18.12	17.80	18.20	2,634,500	47,364,900	17.979	5.770	5.751	5.796	5.693	5.821	8,236,660	5.7505	-0.11%
2008-05-28	0	18.06	17.94	18.12	17.80	18.12	350,000	6,281,200	17.946	5.777	5.738	5.796	5.693	5.796	1,094,261	5.7401	0.22%
2008-05-27	0	18.02	18.02	18.10	17.74	18.20	145,000	2,613,950	18.027	5.764	5.764	5.789	5.674	5.821	453,337	5.7660	-0.66%
2008-05-26	0	18.14	18.00	18.16	17.78	18.14	260,000	4,650,350	17.886	5.802	5.757	5.808	5.687	5.802	812,880	5.7208	-0.33%
2008-05-23	0	18.20	17.94	18.20	17.90	18.40	415,000	7,509,000	18.094	5.821	5.738	5.821	5.725	5.885	1,297,481	5.7874	0.00%
2008-05-22	0	18.20	18.06	18.40	17.96	18.30	235,550	4,256,536	18.071	5.821	5.777	5.885	5.745	5.853	736,438	5.7799	-1.62%
2008-05-21	0	18.50	18.40	18.52	18.36	18.52	112,500	2,073,500	18.431	5.917	5.885	5.924	5.872	5.924	351,727	5.8952	0.11%
2008-05-20	0	18.48	18.30	18.90	18.22	18.90	437,500	8,043,900	18.386	5.911	5.853	6.045	5.828	6.045	1,367,826	5.8808	-1.28%
2008-05-19	0	18.72	18.72	18.94	18.62	19.18	347,500	6,531,000	18.794	5.988	5.988	6.058	5.956	6.135	1,086,445	6.0113	-2.09%
2008-05-16	0	19.12	19.06	19.10	19.00	19.14	802,500	15,316,900	19.086	6.116	6.096	6.109	6.077	6.122	2,508,984	6.1048	1.06%
2008-05-15	0	18.92	18.84	18.94	18.60	19.10	742,904	14,084,986	18.959	6.052	6.026	6.058	5.949	6.109	2,322,660	6.0642	0.32%
2008-05-14	0	18.86	18.78	18.80	18.38	18.88	322,500	6,005,850	18.623	6.032	6.007	6.013	5.879	6.039	1,008,283	5.9565	0.32%
2008-05-13	0	18.80	18.70	18.80	18.60	18.82	375,000	7,034,300	18.758	6.013	5.981	6.013	5.949	6.020	1,172,423	5.9998	1.62%
2008-05-09	0	18.50	18.42	18.50	18.40	18.80	900,000	16,734,950	18.594	5.917	5.892	5.917	5.885	6.013	2,813,814	5.9474	-0.64%
2008-05-08	0	18.62	18.62	18.70	18.56	18.70	140,500	2,613,380	18.601	5.956	5.956	5.981	5.936	5.981	439,268	5.9494	-1.90%
2008-05-07	0	18.98	18.82	18.98	18.78	19.08	640,000	12,138,650	18.967	6.071	6.020	6.071	6.007	6.103	2,000,935	6.0665	0.00%
2008-05-06	0	18.98	18.84	19.00	18.50	19.00	450,700	8,459,258	18.769	6.071	6.026	6.077	5.917	6.077	1,409,096	6.0033	1.06%
2008-05-05	0	18.78	18.70	18.76	18.56	18.80	292,500	5,467,550	18.692	6.007	5.981	6.000	5.936	6.013	914,490	5.9788	1.29%
2008-05-02	0	18.54	18.52	18.54	18.32	18.60	297,719	5,509,858	18.507	5.930	5.924	5.930	5.860	5.949	930,807	5.9194	1.53%
2008-04-30	0	18.26	18.20	18.28	17.98	18.30	530,000	9,647,000	18.202	5.840	5.821	5.847	5.751	5.853	1,657,024	5.8219	1.59%
2008-04-29	0	18.44	18.40	18.44	18.24	18.46	1,047,500	19,290,450	18.416	5.749	5.737	5.749	5.687	5.755	3,359,875	5.7414	0.88%
2008-04-28	0	18.28	18.20	18.28	18.14	18.28	215,000	3,914,900	18.209	5.699	5.674	5.699	5.655	5.699	689,616	5.6769	0.55%
2008-04-25	0	18.18	18.06	18.18	17.90	18.18	557,500	10,051,800	18.030	5.668	5.631	5.668	5.581	5.668	1,788,191	5.6212	1.22%
2008-04-24	0	17.96	17.96	18.04	17.92	18.14	527,500	9,507,550	18.024	5.599	5.599	5.624	5.587	5.655	1,691,966	5.6192	1.24%
2008-04-23	0	17.74	17.70	17.74	17.60	17.74	750,373	13,256,550	17.667	5.531	5.518	5.531	5.487	5.531	2,406,835	5.5079	-0.67%
2008-04-22	0	17.86	17.80	17.86	17.40	17.86	292,500	5,131,686	17.544	5.568	5.549	5.568	5.425	5.568	938,199	5.4697	0.68%
2008-04-21	0	17.74	17.72	17.78	17.56	18.00	510,000	9,061,050	17.767	5.531	5.525	5.543	5.475	5.612	1,635,834	5.5391	0.11%
2008-04-18	0	17.72	17.68	17.72	17.66	17.88	442,500	7,828,150	17.691	5.525	5.512	5.525	5.506	5.574	1,419,327	5.5154	-0.11%
2008-04-17	0	17.74	17.72	17.74	17.60	17.84	1,730,000	30,682,550	17.736	5.531	5.525	5.531	5.487	5.562	5,549,006	5.5294	1.37%
2008-04-16	0	17.50	17.48	17.54	17.46	17.74	659,500	11,594,250	17.580	5.456	5.450	5.468	5.443	5.531	2,115,358	5.4810	-1.02%
2008-04-15	0	17.68	17.68	17.70	17.66	17.90	405,000	7,179,150	17.726	5.512	5.512	5.518	5.506	5.581	1,299,045	5.5265	-1.23%
2008-04-14	0	17.90	17.90	17.94	17.72	18.30	565,000	10,115,750	17.904	5.581	5.581	5.593	5.525	5.705	1,812,248	5.5819	-1.86%
2008-04-11	0	18.24	18.24	18.28	18.10	18.28	205,000	3,730,100	18.196	5.687	5.687	5.699	5.643	5.699	657,541	5.6728	0.88%
2008-04-10	0	18.08	18.08	18.10	17.90	18.20	602,000	10,890,250	18.090	5.637	5.637	5.643	5.581	5.674	1,930,926	5.6399	-0.88%
2008-04-09	0	18.24	18.16	18.22	18.00	18.28	385,000	6,991,950	18.161	5.687	5.662	5.680	5.612	5.699	1,234,894	5.6620	1.56%
2008-04-08	0	17.96	17.90	17.96	17.86	17.96	200,000	3,579,788	17.899	5.599	5.581	5.599	5.568	5.599	641,504	5.5803	0.34%
2008-04-07	0	17.90	17.90	17.94	17.80	18.00	229,472	4,105,657	17.892	5.581	5.581	5.593	5.549	5.612	736,036	5.5781	0.00%
2008-04-03	0	17.90	17.86	17.90	17.70	17.98	225,000	4,010,050	17.822	5.581	5.568	5.581	5.518	5.606	721,692	5.5565	0.79%
2008-04-02	0	17.76	17.76	17.80	17.52	17.88	638,500	11,336,190	17.754	5.537	5.537	5.549	5.462	5.574	2,048,000	5.5352	1.95%
2008-04-01	0	17.42	17.42	17.54	17.36	17.66	197,500	3,465,100	17.545	5.431	5.431	5.468	5.412	5.506	633,485	5.4699	0.46%
2008-03-31	0	17.34	17.30	17.34	17.18	17.36	85,000	1,467,150	17.261	5.406	5.394	5.406	5.356	5.412	272,639	5.3813	-0.80%
2008-03-28	0	17.48	17.40	17.48	17.12	17.48	212,500	3,676,350	17.300	5.450	5.425	5.450	5.337	5.450	681,598	5.3937	2.10%
2008-03-27	0	17.12	17.04	17.18	16.80	17.26	471,300	8,003,896	16.983	5.337	5.313	5.356	5.238	5.381	1,511,703	5.2946	-0.58%
2008-03-26	0	17.22	17.28	17.30	17.00	17.54	512,500	8,764,650	17.102	5.369	5.387	5.394	5.300	5.468	1,643,853	5.3318	1.06%
2008-03-25	0	17.04	16.90	17.04	16.50	17.10	1,144,500	19,142,200	16.725	5.313	5.269	5.313	5.144	5.331	3,671,004	5.2144	3.02%
2008-03-20	0	16.54	16.40	16.60	16.16	16.80	852,500	14,020,700	16.447	5.157	5.113	5.175	5.038	5.238	2,734,409	5.1275	-0.36%
2008-03-19	0	16.60	16.52	16.78	16.52	17.02	517,383	8,694,708	16.805	5.175	5.150	5.231	5.150	5.306	1,659,515	5.2393	0.61%
2008-03-18	0	16.50	16.48	16.50	16.10	17.30	931,500	15,261,600	16.384	5.144	5.138	5.144	5.019	5.394	2,987,803	5.1080	1.23%
2008-03-17	0	16.30	16.20	16.30	16.00	16.60	1,085,000	17,595,400	16.217	5.082	5.051	5.082	4.988	5.175	3,480,157	5.0559	-5.23%
2008-03-14	0	17.20	16.96	17.20	16.90	17.80	666,000	11,474,180	17.228	5.362	5.288	5.362	5.269	5.549	2,136,207	5.3713	-1.15%
2008-03-13	0	17.40	17.38	17.40	17.36	17.90	1,075,000	18,933,300	17.612	5.425	5.419	5.425	5.412	5.581	3,448,082	5.4910	-2.47%
2008-03-12	0	17.84	17.68	17.84	17.60	18.36	2,007,500	35,467,110	17.667	5.562	5.512	5.562	5.487	5.724	6,439,092	5.5081	-0.22%
2008-03-11	0	17.88	17.68	17.90	17.12	17.90	422,500	7,428,100	17.581	5.574	5.512	5.581	5.337	5.581	1,355,176	5.4813	3.23%
2008-03-10	0	17.32	17.20	17.32	16.84	17.36	360,000	6,125,700	17.016	5.400	5.362	5.400	5.250	5.412	1,154,706	5.3050	1.29%
2008-03-07	0	17.10	17.00	17.10	17.00	17.58	2,547,500	44,328,800	17.401	5.331	5.300	5.331	5.300	5.481	8,171,152	5.4250	-4.26%
2008-03-06	0	17.86	17.80	17.86	17.74	17.98	1,883,704	33,547,109	17.809	5.568	5.549	5.568	5.531	5.606	6,042,014	5.5523	1.48%
2008-03-05	0	17.60	17.58	17.60	17.30	18.18	1,700,000	29,851,000	17.559	5.487	5.481	5.487	5.394	5.668	5,452,780	5.4745	0.34%
2008-03-04	0	17.54	17.34	17.58	17.26	17.66	1,066,751	18,572,122	17.410	5.468	5.406	5.481	5.381	5.506	3,421,623	5.4279	0.69%
2008-03-03	0	17.42	17.40	17.50	16.50	17.50	1,688,520	28,995,480	17.172	5.431	5.425	5.456	5.144	5.456	5,415,958	5.3537	-0.46%
2008-02-29	0	17.50	17.30	17.70	17.16	18.10	1,027,588	17,918,915	17.438	5.456	5.394	5.518	5.350	5.643	3,296,007	5.4366	-1.13%
2008-02-28	0	17.70	17.60	17.74	17.32	17.70	372,500	6,537,600	17.551	5.518	5.487	5.531	5.400	5.518	1,194,800	5.4717	-0.23%
2008-02-27	0	17.74	17.70	17.74	17.28	17.74	504,912	8,882,160	17.592	5.531	5.518	5.531	5.387	5.531	1,619,514	5.4845	1.95%
2008-02-26	0	17.40	17.32	17.46	17.14	17.44	425,500	7,355,860	17.288	5.425	5.400	5.443	5.344	5.437	1,364,799	5.3897	0.81%
2008-02-25	0	17.26	17.22	17.42	17.18	17.52	350,000	6,054,150	17.298	5.381	5.369	5.431	5.356	5.462	1,122,631	5.3928	-1.37%
2008-02-22	0	17.50	17.42	17.70	17.32	17.94	685,000	11,974,600	17.481	5.456	5.431	5.518	5.400	5.593	2,197,150	5.4501	-3.10%
2008-02-21	0	18.06	18.02	18.06	18.00	18.32	752,500	13,645,600	18.134	5.631	5.618	5.631	5.612	5.712	2,413,657	5.6535	0.22%
2008-02-20	0	18.02	17.92	18.04	17.90	18.54	365,000	6,583,200	18.036	5.618	5.587	5.624	5.581	5.780	1,170,744	5.6231	-2.28%
2008-02-19	0	18.44	18.40	18.44	18.26	18.46	204,080	3,753,756	18.394	5.749	5.737	5.749	5.693	5.755	654,590	5.7345	1.10%
2008-02-18	0	18.24	18.10	18.26	18.00	18.30	295,000	5,354,400	18.151	5.687	5.643	5.693	5.612	5.705	946,218	5.6587	-0.65%
2008-02-15	0	18.36	18.32	18.36	18.02	18.36	217,541	3,959,336	18.200	5.724	5.712	5.724	5.618	5.724	697,767	5.6743	0.66%
2008-02-14	0	18.24	18.18	18.24	18.08	18.38	990,000	18,022,725	18.205	5.687	5.668	5.687	5.637	5.730	3,175,443	5.6757	1.33%
2008-02-13	0	18.00	17.96	18.08	17.92	18.44	932,500	16,996,250	18.227	5.612	5.599	5.637	5.587	5.749	2,991,010	5.6824	-1.85%
2008-02-12	0	18.34	18.32	18.34	18.20	18.70	287,500	5,293,950	18.414	5.718	5.712	5.718	5.674	5.830	922,161	5.7408	-1.82%
2008-02-11	0	18.68	18.62	18.68	18.60	18.80	288,000	5,374,730	18.662	5.824	5.805	5.824	5.799	5.861	923,765	5.8183	-0.11%
2008-02-06	0	18.70	18.60	18.72	18.40	19.00	535,000	9,973,220	18.642	5.830	5.799	5.836	5.737	5.924	1,716,022	5.8118	-4.98%
2008-02-05	0	19.68	19.42	19.68	19.04	19.72	230,000	4,445,350	19.328	6.136	6.055	6.136	5.936	6.148	737,729	6.0257	0.10%
2008-02-04	0	19.66	19.60	19.80	19.20	19.84	92,500	1,807,850	19.544	6.129	6.111	6.173	5.986	6.185	296,695	6.0933	0.82%
2008-02-01	0	19.50	19.30	19.52	19.06	19.90	700,000	13,596,700	19.424	6.079	6.017	6.086	5.942	6.204	2,245,263	6.0557	-1.32%
2008-01-31	0	19.76	19.62	19.78	19.04	19.88	2,260,000	44,345,150	19.622	6.161	6.117	6.167	5.936	6.198	7,248,990	6.1174	2.81%
2008-01-30	0	19.22	19.24	19.26	19.00	19.34	2,802,966	53,462,693	19.074	5.992	5.998	6.005	5.924	6.030	8,990,564	5.9465	1.26%
2008-01-29	0	18.98	18.86	19.00	18.66	19.00	3,042,052	57,145,026	18.785	5.917	5.880	5.924	5.818	5.924	9,757,436	5.8566	1.28%
2008-01-28	0	18.74	18.60	18.74	18.50	19.08	672,500	12,592,850	18.725	5.843	5.799	5.843	5.768	5.949	2,157,056	5.8380	-2.29%
2008-01-25	0	19.18	19.10	19.18	18.32	19.24	957,500	18,132,750	18.938	5.980	5.955	5.980	5.712	5.998	3,071,198	5.9041	6.56%
2008-01-24	0	18.00	18.00	18.04	17.98	18.70	1,152,500	21,029,350	18.247	5.612	5.612	5.624	5.606	5.830	3,696,664	5.6887	-2.70%
2008-01-23	0	18.50	18.46	18.50	18.18	18.60	1,178,000	21,680,790	18.405	5.768	5.755	5.768	5.668	5.799	3,778,456	5.7380	5.11%
2008-01-22	0	17.60	17.52	17.70	17.50	18.58	4,465,000	82,061,300	18.379	5.487	5.462	5.518	5.456	5.793	14,321,567	5.7299	-5.48%
2008-01-21	0	18.62	18.56	18.62	18.50	18.88	230,000	4,315,500	18.763	5.805	5.786	5.805	5.768	5.886	737,729	5.8497	-3.42%
2008-01-18	0	19.28	19.20	19.48	18.36	19.42	419,500	7,891,449	18.812	6.011	5.986	6.073	5.724	6.055	1,345,554	5.8648	0.31%
2008-01-17	0	19.22	19.16	19.20	18.70	20.10	1,317,500	25,401,025	19.280	5.992	5.973	5.986	5.830	6.267	4,225,905	6.0108	-4.62%
2008-01-16	0	20.15	20.10	20.20	20.00	21.00	1,250,000	25,606,750	20.485	6.282	6.267	6.298	6.235	6.547	4,009,397	6.3867	-4.95%
2008-01-15	0	21.20	21.05	21.20	21.00	21.45	1,080,000	22,921,500	21.224	6.609	6.563	6.609	6.547	6.687	3,464,119	6.6168	1.68%
2008-01-14	0	20.85	20.55	20.95	20.60	20.95	172,500	3,585,250	20.784	6.500	6.407	6.532	6.422	6.532	553,297	6.4798	2.46%
2008-01-11	0	20.35	20.30	20.45	20.35	20.85	162,500	3,339,875	20.553	6.344	6.329	6.376	6.344	6.500	521,222	6.4078	-1.45%
2008-01-10	0	20.65	20.50	20.65	20.30	21.00	527,500	10,876,875	20.620	6.438	6.391	6.438	6.329	6.547	1,691,966	6.4285	-1.67%
2008-01-09	0	21.00	21.00	21.20	20.60	21.20	445,000	9,318,875	20.941	6.547	6.547	6.609	6.422	6.609	1,427,345	6.5288	0.00%
2008-01-08	0	21.00	20.90	20.95	20.90	21.55	290,658	6,162,436	21.202	6.547	6.516	6.532	6.516	6.719	932,291	6.6100	-2.33%
2008-01-07	0	21.50	21.40	21.50	20.20	21.50	780,000	16,056,875	20.586	6.703	6.672	6.703	6.298	6.703	2,501,864	6.4180	2.87%
2008-01-04	0	20.90	20.85	20.90	20.40	21.00	319,540	6,654,649	20.826	6.516	6.500	6.516	6.360	6.547	1,024,930	6.4928	2.20%
2008-01-03	0	20.45	20.40	20.45	20.35	20.65	510,000	10,420,375	20.432	6.376	6.360	6.376	6.344	6.438	1,635,834	6.3701	-1.92%
2008-01-02	0	20.85	20.80	20.85	20.40	20.90	175,000	3,634,750	20.770	6.500	6.485	6.500	6.360	6.516	561,316	6.4754	0.72%
2007-12-31	0	20.70	20.65	20.70	20.25	20.70	167,500	3,445,125	20.568	6.454	6.438	6.454	6.313	6.454	537,259	6.4124	2.73%
2007-12-28	0	20.15	20.00	20.20	19.70	20.35	155,000	3,104,500	20.029	6.282	6.235	6.298	6.142	6.344	497,165	6.2444	-0.98%
2007-12-27	0	20.35	20.35	20.40	20.30	20.60	362,500	7,405,375	20.429	6.344	6.344	6.360	6.329	6.422	1,162,725	6.3690	-0.25%
2007-12-24	0	20.40	20.30	20.40	20.20	20.70	177,500	3,636,750	20.489	6.360	6.329	6.360	6.298	6.454	569,334	6.3877	1.49%
2007-12-21	0	20.10	20.05	20.10	19.90	20.10	186,000	3,725,025	20.027	6.267	6.251	6.267	6.204	6.267	596,598	6.2438	2.03%
2007-12-20	0	19.70	19.60	19.80	19.40	19.96	297,500	5,844,200	19.644	6.142	6.111	6.173	6.048	6.223	954,237	6.1245	-0.71%
2007-12-19	0	19.84	19.84	19.92	19.50	20.00	225,000	4,430,900	19.693	6.185	6.185	6.210	6.079	6.235	721,692	6.1396	1.95%
2007-12-18	0	19.46	19.46	19.60	19.10	19.70	367,500	7,074,150	19.249	6.067	6.067	6.111	5.955	6.142	1,178,763	6.0013	-1.12%
2007-12-17	0	19.68	19.68	19.70	19.20	20.25	2,247,500	44,227,125	19.678	6.136	6.136	6.142	5.986	6.313	7,208,896	6.1351	-1.85%
2007-12-14	0	20.05	19.94	20.10	19.72	20.05	376,109	7,488,956	19.912	6.251	6.217	6.267	6.148	6.251	1,206,376	6.2078	0.45%
2007-12-13	0	19.96	19.88	19.98	19.60	20.15	1,085,562	21,584,108	19.883	6.223	6.198	6.229	6.111	6.282	3,481,960	6.1988	-1.43%
2007-12-12	0	20.25	20.20	20.30	19.90	20.40	577,500	11,618,975	20.119	6.313	6.298	6.329	6.204	6.360	1,852,342	6.2726	-1.22%
2007-12-11	0	20.50	20.30	20.55	19.42	20.60	1,516,378	30,424,186	20.064	6.391	6.329	6.407	6.055	6.422	4,863,810	6.2552	5.56%
2007-12-10	0	19.42	19.40	19.42	19.20	19.70	450,000	8,738,850	19.420	6.055	6.048	6.055	5.986	6.142	1,443,383	6.0544	-0.21%
2007-12-07	0	19.46	19.30	19.46	19.30	20.50	1,132,454	22,669,609	20.018	6.067	6.017	6.067	6.017	6.391	3,632,366	6.2410	-3.42%
2007-12-06	0	20.15	20.00	20.20	19.92	20.80	776,000	15,668,661	20.192	6.282	6.235	6.298	6.210	6.485	2,489,034	6.2951	-1.95%
2007-12-05	0	20.55	20.30	20.65	19.48	20.65	1,107,500	22,286,475	20.123	6.407	6.329	6.438	6.073	6.438	3,552,326	6.2738	5.60%
2007-12-04	0	19.46	19.40	19.46	19.06	19.58	825,000	16,012,100	19.409	6.067	6.048	6.067	5.942	6.104	2,646,202	6.0510	0.83%
2007-12-03	0	19.30	19.30	19.40	19.30	19.80	2,826,000	55,544,180	19.655	6.017	6.017	6.048	6.017	6.173	9,064,446	6.1277	-0.82%
2007-11-30	0	19.46	19.46	19.48	19.20	19.50	1,902,500	36,920,350	19.406	6.067	6.067	6.073	5.986	6.079	6,102,303	6.0502	1.35%
2007-11-29	0	19.20	19.18	19.30	18.80	19.32	1,249,335	23,919,948	19.146	5.986	5.980	6.017	5.861	6.023	4,007,264	5.9691	3.23%
2007-11-28	0	18.60	18.54	18.66	18.32	18.66	152,500	2,817,100	18.473	5.799	5.780	5.818	5.712	5.818	489,146	5.7592	0.22%
2007-11-27	0	18.56	18.46	18.56	18.44	18.80	247,500	4,596,150	18.570	5.786	5.755	5.786	5.749	5.861	793,861	5.7896	-1.07%
2007-11-26	0	18.76	18.72	18.78	18.48	19.00	372,500	6,971,800	18.716	5.849	5.836	5.855	5.761	5.924	1,194,800	5.8351	2.51%
2007-11-23	0	18.30	18.24	18.36	17.80	18.30	552,500	9,992,500	18.086	5.705	5.687	5.724	5.549	5.705	1,772,154	5.6386	1.55%
2007-11-22	0	18.02	17.92	18.04	17.50	18.10	342,500	6,159,850	17.985	5.618	5.587	5.624	5.456	5.643	1,098,575	5.6071	-0.55%
2007-11-21	0	18.12	18.12	18.14	18.02	18.60	639,745	11,607,330	18.144	5.649	5.649	5.655	5.618	5.799	2,051,994	5.6566	-0.77%
2007-11-20	0	18.26	18.26	18.48	17.84	18.40	2,740,483	50,120,726	18.289	5.693	5.693	5.761	5.562	5.737	8,790,148	5.7019	-1.72%
2007-11-19	0	18.58	18.56	18.64	18.36	18.62	603,000	11,143,700	18.480	5.793	5.786	5.811	5.724	5.805	1,934,133	5.7616	1.31%
2007-11-16	0	18.34	18.30	18.34	18.20	18.78	985,000	18,068,800	18.344	5.718	5.705	5.718	5.674	5.855	3,159,405	5.7191	-2.34%
2007-11-15	0	18.78	18.68	18.86	18.64	19.00	242,500	4,567,850	18.836	5.855	5.824	5.880	5.811	5.924	777,823	5.8726	-1.47%
2007-11-14	0	19.06	18.94	19.10	18.80	19.20	745,301	14,084,535	18.898	5.942	5.905	5.955	5.861	5.986	2,390,566	5.8917	3.03%
2007-11-13	0	18.50	18.30	18.50	17.96	18.58	1,002,500	18,211,450	18.166	5.768	5.705	5.768	5.599	5.793	3,215,537	5.6636	0.00%
2007-11-12	0	18.50	18.40	18.94	18.50	18.84	590,000	11,014,615	18.669	5.768	5.737	5.905	5.768	5.874	1,892,436	5.8203	-1.60%
2007-11-09	0	18.80	18.80	19.00	18.40	19.00	395,000	7,411,800	18.764	5.861	5.861	5.924	5.737	5.924	1,266,970	5.8500	1.18%
2007-11-08	0	18.58	18.56	18.60	18.44	18.70	1,252,500	23,258,300	18.570	5.793	5.786	5.799	5.749	5.830	4,017,416	5.7894	-2.31%
2007-11-07	0	19.02	19.00	19.02	18.58	19.30	3,145,000	59,393,830	18.885	5.930	5.924	5.930	5.793	6.017	10,087,644	5.8878	2.92%
2007-11-06	0	18.48	18.30	18.34	18.00	18.54	7,425,000	136,210,500	18.345	5.761	5.705	5.718	5.612	5.780	23,815,820	5.7193	1.32%
2007-11-05	0	18.24	18.24	18.26	18.22	19.38	4,240,000	79,161,500	18.670	5.687	5.687	5.693	5.680	6.042	13,599,876	5.8208	-5.69%
2007-11-02	0	19.34	19.32	19.34	19.18	19.50	2,300,000	44,501,800	19.349	6.030	6.023	6.030	5.980	6.079	7,377,291	6.0323	-3.20%
2007-11-01	0	19.98	19.94	19.98	19.92	21.00	4,403,000	89,184,700	20.255	6.229	6.217	6.229	6.210	6.547	14,122,701	6.3150	-2.77%
2007-10-31	0	20.55	20.50	20.80	20.40	21.40	1,197,710	24,963,316	20.843	6.407	6.391	6.485	6.360	6.672	3,841,676	6.4980	-3.97%
2007-10-30	0	21.40	21.35	21.45	21.10	22.15	1,877,500	40,510,875	21.577	6.672	6.656	6.687	6.578	6.906	6,022,115	6.7270	-2.73%
2007-10-29	0	22.00	21.80	22.00	20.00	22.10	3,058,600	63,016,860	20.603	6.859	6.797	6.859	6.235	6.890	9,810,514	6.4234	11.56%
2007-10-26	0	19.72	19.72	19.90	19.30	19.98	830,000	16,338,600	19.685	6.148	6.148	6.204	6.017	6.229	2,662,240	6.1372	2.71%
2007-10-25	0	19.20	19.04	19.20	18.90	19.32	555,505	10,650,144	19.172	5.986	5.936	5.986	5.892	6.023	1,781,792	5.9772	1.05%
2007-10-24	0	19.00	18.80	19.00	18.92	19.24	427,500	8,175,050	19.123	5.924	5.861	5.924	5.899	5.998	1,371,214	5.9619	-1.04%
2007-10-23	0	19.20	19.18	19.20	19.02	19.24	230,000	4,405,400	19.154	5.986	5.980	5.986	5.930	5.998	737,729	5.9716	0.52%
2007-10-22	0	19.10	18.98	19.10	18.96	19.20	532,000	10,127,300	19.036	5.955	5.917	5.955	5.911	5.986	1,706,400	5.9349	-0.93%
2007-10-18	0	19.28	19.26	19.30	19.20	19.40	1,156,528	22,387,106	19.357	6.011	6.005	6.017	5.986	6.048	3,709,584	6.0349	0.84%
2007-10-17	0	19.12	19.12	19.18	18.72	19.20	519,500	9,874,750	19.008	5.961	5.961	5.980	5.836	5.986	1,666,306	5.9261	2.14%
2007-10-16	0	18.72	18.60	18.72	18.66	19.00	248,076	4,672,421	18.835	5.836	5.799	5.836	5.818	5.924	795,708	5.8720	-1.58%
2007-10-15	0	19.02	19.02	19.14	18.70	19.10	372,500	7,073,800	18.990	5.930	5.930	5.967	5.830	5.955	1,194,800	5.9205	-0.42%
2007-10-12	0	19.10	19.00	19.12	18.80	19.20	212,500	4,036,300	18.994	5.955	5.924	5.961	5.861	5.986	681,598	5.9218	-0.52%
2007-10-11	0	19.20	19.02	19.20	18.94	19.20	356,163	6,804,261	19.104	5.986	5.930	5.986	5.905	5.986	1,142,399	5.9561	1.59%
2007-10-10	0	18.90	18.88	19.00	18.86	19.08	405,000	7,682,300	18.969	5.892	5.886	5.924	5.880	5.949	1,299,045	5.9138	-0.63%
2007-10-09	0	19.02	18.86	19.08	18.68	19.02	75,000	1,418,500	18.913	5.930	5.880	5.949	5.824	5.930	240,564	5.8966	0.11%
2007-10-08	0	19.00	18.78	19.00	18.50	19.00	953,580	17,940,106	18.813	5.924	5.855	5.924	5.768	5.924	3,058,625	5.8654	0.53%
2007-10-05	0	18.90	18.88	18.90	18.82	19.00	287,500	5,430,650	18.889	5.892	5.886	5.892	5.867	5.924	922,161	5.8890	-0.53%
2007-10-04	0	19.00	18.90	19.00	18.60	19.00	269,891	5,107,259	18.923	5.924	5.892	5.924	5.799	5.924	865,680	5.8997	-0.21%
2007-10-03	0	19.04	19.04	19.08	18.90	19.10	451,858	8,580,280	18.989	5.936	5.936	5.949	5.892	5.955	1,449,343	5.9201	-0.31%
2007-10-02	0	19.10	19.10	19.14	18.70	19.20	325,000	6,195,700	19.064	5.955	5.955	5.967	5.830	5.986	1,042,443	5.9434	2.47%
2007-09-28	0	18.64	18.64	18.80	18.50	19.10	298,500	5,641,600	18.900	5.811	5.811	5.861	5.768	5.955	957,444	5.8924	0.76%
2007-09-27	0	18.50	18.50	18.76	18.22	19.08	623,580	11,693,065	18.752	5.768	5.768	5.849	5.680	5.949	2,000,144	5.8461	-1.39%
2007-09-25	0	18.76	18.56	19.00	18.48	19.20	230,000	4,302,600	18.707	5.849	5.786	5.924	5.761	5.986	737,729	5.8322	-2.29%
2007-09-24	0	19.20	19.16	19.26	18.90	19.40	820,000	15,767,600	19.229	5.986	5.973	6.005	5.892	6.048	2,630,165	5.9949	2.24%
2007-09-21	0	18.78	18.72	18.84	18.24	18.80	939,422	17,434,523	18.559	5.855	5.836	5.874	5.687	5.861	3,013,213	5.7860	0.64%
2007-09-20	0	18.66	18.40	18.68	18.20	18.66	672,500	12,472,650	18.547	5.818	5.737	5.824	5.674	5.818	2,157,056	5.7823	1.74%
2007-09-19	0	18.34	18.20	18.34	18.20	18.70	259,269	4,742,819	18.293	5.718	5.674	5.718	5.674	5.830	831,610	5.7032	0.99%
2007-09-18	0	18.16	18.14	18.16	18.10	18.50	300,000	5,463,800	18.213	5.662	5.655	5.662	5.643	5.768	962,255	5.6781	-1.30%
2007-09-17	0	18.40	18.30	18.40	18.32	18.80	249,701	4,623,936	18.518	5.737	5.705	5.737	5.712	5.861	800,920	5.7733	-0.76%
2007-09-14	0	18.54	18.46	18.54	18.26	18.56	3,452,500	63,502,300	18.393	5.780	5.755	5.780	5.693	5.786	11,073,956	5.7344	2.09%
2007-09-13	0	18.16	18.14	18.16	17.98	18.30	1,690,000	30,607,500	18.111	5.662	5.655	5.662	5.606	5.705	5,420,705	5.6464	1.91%
2007-09-12	0	18.00	17.98	18.00	17.60	18.10	822,177	14,612,457	17.773	5.556	5.550	5.556	5.432	5.587	2,663,785	5.4856	2.74%
2007-09-11	0	17.52	17.52	17.68	17.48	17.64	2,215,000	38,779,750	17.508	5.408	5.408	5.457	5.395	5.445	7,176,416	5.4038	0.00%
2007-09-10	0	17.52	17.50	17.60	17.46	17.54	2,197,500	38,500,711	17.520	5.408	5.401	5.432	5.389	5.414	7,119,718	5.4076	-0.68%
2007-09-07	0	17.64	17.64	17.70	17.40	17.70	512,500	9,004,450	17.570	5.445	5.445	5.463	5.371	5.463	1,660,458	5.4229	0.80%
2007-09-06	0	17.50	17.46	17.52	17.36	17.52	811,000	14,144,138	17.440	5.401	5.389	5.408	5.358	5.408	2,627,573	5.3830	-0.23%
2007-09-05	0	17.54	17.46	17.60	17.40	17.54	775,000	13,543,650	17.476	5.414	5.389	5.432	5.371	5.414	2,510,936	5.3939	0.92%
2007-09-04	0	17.38	17.38	17.40	17.02	17.50	690,615	11,909,805	17.245	5.364	5.364	5.371	5.253	5.401	2,237,535	5.3227	1.64%
2007-09-03	0	17.10	17.04	17.14	17.00	17.16	455,000	7,760,135	17.055	5.278	5.259	5.290	5.247	5.296	1,474,162	5.2641	-0.35%
2007-08-31	0	17.16	17.16	17.20	17.04	17.20	325,000	5,562,800	17.116	5.296	5.296	5.309	5.259	5.309	1,052,973	5.2829	1.06%
2007-08-30	0	16.98	16.98	17.00	16.84	17.04	313,062	5,314,092	16.975	5.241	5.241	5.247	5.198	5.259	1,014,295	5.2392	0.95%
2007-08-29	0	16.82	16.82	16.88	16.78	17.08	204,620	3,444,192	16.832	5.191	5.191	5.210	5.179	5.272	662,952	5.1952	-1.52%
2007-08-28	0	17.08	17.00	17.16	16.98	17.16	565,000	9,626,350	17.038	5.272	5.247	5.296	5.241	5.296	1,830,553	5.2587	-0.12%
2007-08-27	0	17.10	17.10	17.20	17.00	17.20	586,052	10,007,613	17.076	5.278	5.278	5.309	5.247	5.309	1,898,760	5.2706	0.83%
2007-08-24	0	16.96	16.94	16.96	16.92	17.04	310,000	5,266,850	16.990	5.235	5.229	5.235	5.222	5.259	1,004,374	5.2439	-0.24%
2007-08-23	0	17.00	16.96	17.00	16.92	17.10	615,924	10,438,967	16.948	5.247	5.235	5.247	5.222	5.278	1,995,543	5.2311	2.91%
2007-08-22	0	16.52	16.52	16.68	16.40	16.66	520,000	8,579,100	16.498	5.099	5.099	5.148	5.062	5.142	1,684,757	5.0922	-0.12%
2007-08-21	0	16.54	16.50	16.54	16.50	17.10	347,500	5,825,500	16.764	5.105	5.093	5.105	5.093	5.278	1,125,871	5.1742	-2.59%
2007-08-20	0	16.98	16.98	17.00	16.80	17.38	680,500	11,535,800	16.952	5.241	5.241	5.247	5.185	5.364	2,204,764	5.2322	0.47%
2007-08-17	0	16.90	16.70	16.90	16.00	16.90	432,500	7,063,450	16.332	5.216	5.154	5.216	4.938	5.216	1,401,264	5.0408	1.44%
2007-08-16	0	16.66	16.46	16.68	16.40	16.90	642,500	10,579,600	16.466	5.142	5.080	5.148	5.062	5.216	2,081,647	5.0823	-2.00%
2007-08-15	0	17.00	16.94	17.30	16.90	17.20	123,500	2,098,900	16.995	5.247	5.229	5.340	5.216	5.309	400,130	5.2455	-2.86%
2007-08-14	0	17.50	17.22	17.50	17.20	17.60	220,000	3,807,500	17.307	5.401	5.315	5.401	5.309	5.432	712,782	5.3417	1.74%
2007-08-13	0	17.20	17.20	17.22	17.18	17.54	127,500	2,196,800	17.230	5.309	5.309	5.315	5.303	5.414	413,089	5.3180	0.00%
2007-08-10	0	17.20	17.16	17.20	16.80	17.78	315,000	5,428,100	17.232	5.309	5.296	5.309	5.185	5.488	1,020,574	5.3187	-1.38%
2007-08-09	0	17.44	17.40	17.44	17.42	17.90	360,000	6,332,250	17.590	5.383	5.371	5.383	5.377	5.525	1,166,370	5.4290	0.35%
2007-08-08	0	17.38	17.36	17.40	17.04	17.42	410,000	7,106,200	17.332	5.364	5.358	5.371	5.259	5.377	1,328,366	5.3496	2.00%
2007-08-07	0	17.04	17.02	17.08	17.00	17.32	307,500	5,269,700	17.137	5.259	5.253	5.272	5.247	5.346	996,275	5.2894	-0.93%
2007-08-06	0	17.20	17.12	17.20	17.00	17.36	150,000	2,570,750	17.138	5.309	5.284	5.309	5.247	5.358	485,988	5.2897	-0.92%
2007-08-03	0	17.36	17.32	17.46	17.28	17.36	222,500	3,854,550	17.324	5.358	5.346	5.389	5.333	5.358	720,882	5.3470	0.12%
2007-08-02	0	17.34	17.34	17.40	17.20	17.60	464,462	8,099,889	17.439	5.352	5.352	5.371	5.309	5.432	1,504,818	5.3826	-0.69%
2007-08-01	0	17.46	17.44	17.46	17.28	17.64	270,000	4,711,300	17.449	5.389	5.383	5.389	5.333	5.445	874,778	5.3857	-2.57%
2007-07-31	0	17.92	17.90	17.94	17.80	18.00	167,500	3,001,650	17.920	5.531	5.525	5.537	5.494	5.556	542,686	5.5311	-0.33%
2007-07-30	0	17.98	17.88	18.12	17.60	17.98	272,500	4,844,150	17.777	5.550	5.519	5.593	5.432	5.550	882,877	5.4868	0.67%
2007-07-27	0	17.86	17.70	17.92	17.62	18.00	592,500	10,576,050	17.850	5.512	5.463	5.531	5.438	5.556	1,919,651	5.5094	-1.76%
2007-07-26	0	18.18	18.18	18.20	18.14	18.26	420,000	7,641,650	18.194	5.611	5.611	5.617	5.599	5.636	1,360,765	5.6157	0.55%
2007-07-25	0	18.08	18.08	18.12	18.06	18.12	142,500	2,579,150	18.099	5.580	5.580	5.593	5.574	5.593	461,688	5.5863	-1.09%
2007-07-24	0	18.28	18.26	18.30	17.96	18.28	675,398	12,199,514	18.063	5.642	5.636	5.648	5.543	5.642	2,188,234	5.5751	2.58%
2007-07-23	0	17.82	17.80	17.86	17.62	18.00	125,000	2,231,300	17.850	5.500	5.494	5.512	5.438	5.556	404,990	5.5095	-0.34%
2007-07-20	0	17.88	17.88	17.90	17.70	17.88	456,680	8,134,786	17.813	5.519	5.519	5.525	5.463	5.519	1,479,605	5.4979	0.45%
2007-07-19	0	17.80	17.74	17.78	17.64	17.88	515,016	9,160,132	17.786	5.494	5.475	5.488	5.445	5.519	1,668,609	5.4897	0.56%
2007-07-18	0	17.70	17.66	17.70	17.66	17.90	269,300	4,786,584	17.774	5.463	5.451	5.463	5.451	5.525	872,510	5.4860	-0.90%
2007-07-17	0	17.86	17.82	17.86	17.80	18.00	323,713	5,781,370	17.860	5.512	5.500	5.512	5.494	5.556	1,048,803	5.5123	0.45%
2007-07-16	0	17.78	17.78	17.82	17.78	18.00	185,000	3,306,950	17.875	5.488	5.488	5.500	5.488	5.556	599,385	5.5172	0.23%
2007-07-13	0	17.74	17.72	17.74	17.70	17.88	1,133,288	20,149,237	17.779	5.475	5.469	5.475	5.463	5.519	3,671,759	5.4876	0.23%
2007-07-12	0	17.70	17.66	17.70	17.50	17.90	292,500	5,176,000	17.696	5.463	5.451	5.463	5.401	5.525	947,676	5.4618	1.14%
2007-07-11	0	17.50	17.48	17.68	17.20	17.68	524,330	9,204,793	17.555	5.401	5.395	5.457	5.309	5.457	1,698,786	5.4185	-0.91%
2007-07-10	0	17.66	17.60	17.72	17.50	17.90	518,000	9,160,200	17.684	5.451	5.432	5.469	5.401	5.525	1,678,277	5.4581	-1.34%
2007-07-09	0	17.90	17.90	17.98	17.22	18.00	1,088,198	19,343,425	17.776	5.525	5.525	5.550	5.315	5.556	3,525,671	5.4865	3.95%
2007-07-06	0	17.22	17.12	17.22	16.74	17.22	955,000	16,202,600	16.966	5.315	5.284	5.315	5.167	5.315	3,094,121	5.2366	2.87%
2007-07-05	0	16.74	16.74	16.76	16.72	16.84	788,863	13,244,076	16.789	5.167	5.167	5.173	5.161	5.198	2,555,851	5.1819	-0.36%
2007-07-04	0	16.80	16.78	16.80	16.76	16.82	707,500	11,884,900	16.798	5.185	5.179	5.185	5.173	5.191	2,292,241	5.1848	-0.24%
2007-07-03	0	16.84	16.82	16.86	16.72	16.90	922,500	15,533,550	16.839	5.198	5.191	5.204	5.161	5.216	2,988,824	5.1972	0.36%
2007-06-29	0	16.78	16.64	16.80	16.56	16.84	825,751	13,800,372	16.713	5.179	5.136	5.185	5.111	5.198	2,675,365	5.1583	-0.59%
2007-06-28	0	16.88	16.84	16.90	16.70	16.90	165,792	2,787,097	16.811	5.210	5.198	5.216	5.154	5.216	537,152	5.1887	1.08%
2007-06-27	0	16.70	16.66	16.70	16.60	16.70	524,500	8,727,110	16.639	5.154	5.142	5.154	5.124	5.154	1,699,337	5.1356	0.60%
2007-06-26	0	16.60	16.60	16.62	16.50	16.60	691,806	11,462,980	16.570	5.124	5.124	5.130	5.093	5.124	2,241,394	5.1142	0.24%
2007-06-25	0	16.56	16.56	16.66	16.52	16.70	462,500	7,693,700	16.635	5.111	5.111	5.142	5.099	5.154	1,498,462	5.1344	-0.72%
2007-06-22	0	16.68	16.66	16.70	16.64	16.78	940,000	15,703,200	16.706	5.148	5.142	5.154	5.136	5.179	3,045,522	5.1562	-0.83%
2007-06-21	0	16.82	16.80	16.82	16.70	16.88	2,332,000	39,140,145	16.784	5.191	5.185	5.191	5.154	5.210	7,555,487	5.1804	0.36%
2007-06-20	0	16.76	16.72	16.76	16.72	16.92	1,007,500	16,940,700	16.815	5.173	5.161	5.173	5.161	5.222	3,264,216	5.1898	-0.48%
2007-06-18	0	16.84	16.82	16.84	16.80	16.96	791,973	13,367,627	16.879	5.198	5.191	5.198	5.185	5.235	2,565,927	5.2097	0.24%
2007-06-15	0	16.80	16.80	16.82	16.70	16.90	636,621	10,703,024	16.812	5.185	5.185	5.191	5.154	5.216	2,062,599	5.1891	1.20%
2007-06-14	0	16.60	16.58	16.60	16.32	16.64	1,205,000	19,951,450	16.557	5.124	5.117	5.124	5.037	5.136	3,904,100	5.1104	1.72%
2007-06-13	0	16.32	16.32	16.34	16.28	16.44	634,000	10,352,550	16.329	5.037	5.037	5.043	5.025	5.074	2,054,107	5.0399	-0.73%
2007-06-12	0	16.44	16.42	16.48	16.40	16.54	528,500	8,701,320	16.464	5.074	5.068	5.087	5.062	5.105	1,712,296	5.0817	-0.72%
2007-06-11	0	16.56	16.54	16.56	16.54	16.64	447,500	7,419,660	16.580	5.111	5.105	5.111	5.105	5.136	1,449,863	5.1175	-0.24%
2007-06-08	0	16.60	16.58	16.60	16.48	16.70	1,206,000	20,008,990	16.591	5.124	5.117	5.124	5.087	5.154	3,907,340	5.1209	-0.36%
2007-06-07	0	16.66	16.62	16.70	16.50	16.70	395,000	6,546,850	16.574	5.142	5.130	5.154	5.093	5.154	1,279,767	5.1157	-0.36%
2007-06-06	0	16.72	16.68	16.78	16.66	16.96	2,619,250	44,316,645	16.920	5.161	5.148	5.179	5.142	5.235	8,486,153	5.2222	-1.42%
2007-06-05	0	16.96	16.96	17.00	16.94	17.10	804,700	13,685,183	17.007	5.235	5.235	5.247	5.229	5.278	2,607,161	5.2491	-0.59%
2007-06-04	0	17.06	17.00	17.06	16.92	17.06	563,186	9,578,143	17.007	5.266	5.247	5.266	5.222	5.266	1,824,676	5.2492	0.59%
2007-06-01	0	16.96	16.94	16.96	16.90	17.00	472,500	8,007,050	16.946	5.235	5.229	5.235	5.216	5.247	1,530,861	5.2304	0.00%
2007-05-31	0	16.96	16.94	16.96	16.88	17.00	1,736,448	29,421,426	16.943	5.235	5.229	5.235	5.210	5.247	5,625,948	5.2296	-0.12%
2007-05-30	0	16.98	16.94	16.98	16.92	17.00	537,500	9,129,175	16.985	5.241	5.229	5.241	5.222	5.247	1,741,455	5.2423	-0.12%
2007-05-29	0	17.00	16.98	17.00	16.94	17.10	467,900	7,948,902	16.988	5.247	5.241	5.247	5.229	5.278	1,515,957	5.2435	0.12%
2007-05-28	0	16.98	16.96	17.00	16.90	17.00	329,500	5,587,890	16.959	5.241	5.235	5.247	5.216	5.247	1,067,553	5.2343	-0.12%
2007-05-25	0	17.00	17.00	17.02	16.98	17.10	1,272,500	21,844,200	17.166	5.247	5.247	5.253	5.241	5.278	4,122,794	5.2984	-1.16%
2007-05-23	0	17.20	17.20	17.28	17.20	17.38	820,000	14,180,265	17.293	5.309	5.309	5.333	5.309	5.364	2,656,732	5.3375	-1.15%
2007-05-22	0	17.40	17.34	17.40	17.30	17.40	252,500	4,378,450	17.340	5.371	5.352	5.371	5.340	5.371	818,079	5.3521	0.12%
2007-05-21	0	17.38	17.34	17.38	17.34	17.40	381,871	6,640,593	17.390	5.364	5.352	5.364	5.352	5.371	1,237,230	5.3673	-0.11%
2007-05-18	0	17.40	17.22	17.40	17.12	17.40	540,000	9,287,350	17.199	5.371	5.315	5.371	5.284	5.371	1,749,555	5.3084	0.23%
2007-05-17	0	17.36	17.34	17.36	17.32	17.40	245,000	4,251,900	17.355	5.358	5.352	5.358	5.346	5.371	793,780	5.3565	0.35%
2007-05-16	0	17.30	17.30	17.38	17.24	17.44	582,500	10,111,200	17.358	5.340	5.340	5.364	5.321	5.383	1,887,252	5.3576	0.58%
2007-05-15	0	17.20	17.20	17.24	17.18	17.30	510,000	8,788,250	17.232	5.309	5.309	5.321	5.303	5.340	1,652,358	5.3186	0.00%
2007-05-14	0	17.20	17.20	17.30	17.14	17.40	557,752	9,584,103	17.183	5.309	5.309	5.340	5.290	5.371	1,807,070	5.3037	0.94%
2007-05-11	0	17.04	17.04	17.08	16.92	17.18	140,000	2,384,350	17.031	5.259	5.259	5.272	5.222	5.303	453,588	5.2566	-1.39%
2007-05-10	0	17.28	17.24	17.26	17.08	17.40	295,000	5,101,800	17.294	5.333	5.321	5.327	5.272	5.371	955,776	5.3379	0.93%
2007-05-09	0	17.12	17.12	17.26	16.86	17.20	350,000	5,995,158	17.129	5.284	5.284	5.327	5.204	5.309	1,133,971	5.2869	0.23%
2007-05-08	0	17.08	17.00	17.22	17.00	17.50	612,500	10,666,450	17.415	5.272	5.247	5.315	5.247	5.401	1,984,449	5.3750	-0.70%
2007-05-07	0	17.20	17.20	17.40	17.20	17.58	1,077,500	18,766,588	17.417	5.309	5.309	5.371	5.309	5.426	3,491,011	5.3757	-0.81%
2007-05-04	0	17.34	17.32	17.36	17.24	17.34	649,031	11,146,760	17.174	5.352	5.346	5.358	5.321	5.352	2,102,807	5.3009	0.58%
2007-05-03	0	17.24	17.12	17.26	17.10	17.24	1,047,500	17,987,850	17.172	5.321	5.284	5.327	5.278	5.321	3,393,813	5.3002	1.89%
2007-05-02	0	17.36	17.34	17.38	17.18	17.36	255,000	4,395,750	17.238	5.222	5.216	5.228	5.168	5.222	847,663	5.1857	1.05%
2007-04-30	0	17.18	17.18	17.20	17.08	17.20	1,130,000	19,361,494	17.134	5.168	5.168	5.174	5.138	5.174	3,756,312	5.1544	-0.23%
2007-04-27	0	17.22	17.20	17.30	17.14	17.28	2,595,043	44,504,282	17.150	5.180	5.174	5.204	5.156	5.198	8,626,365	5.1591	0.47%
2007-04-26	0	17.14	17.14	17.20	17.10	17.20	1,495,000	25,576,715	17.108	5.156	5.156	5.174	5.144	5.174	4,969,635	5.1466	0.47%
2007-04-25	0	17.06	17.06	17.12	16.90	17.30	1,950,000	33,484,550	17.172	5.132	5.132	5.150	5.084	5.204	6,482,132	5.1657	-0.70%
2007-04-24	0	17.18	17.18	17.40	17.10	17.42	1,817,296	31,402,878	17.280	5.168	5.168	5.234	5.144	5.240	6,041,001	5.1983	-1.26%
2007-04-23	0	17.40	17.24	17.40	17.24	17.44	475,000	8,216,400	17.298	5.234	5.186	5.234	5.186	5.246	1,578,981	5.2036	1.05%
2007-04-20	0	17.22	17.22	17.32	17.12	17.30	337,387	5,816,531	17.240	5.180	5.180	5.210	5.150	5.204	1,121,532	5.1862	0.82%
2007-04-19	0	17.08	17.06	17.08	16.98	17.26	335,000	5,717,150	17.066	5.138	5.132	5.138	5.108	5.192	1,113,597	5.1339	-1.50%
2007-04-18	0	17.34	17.34	17.40	17.30	17.38	578,465	10,044,017	17.363	5.216	5.216	5.234	5.204	5.228	1,922,916	5.2233	0.23%
2007-04-17	0	17.30	17.30	17.38	17.28	17.40	298,300	5,164,710	17.314	5.204	5.204	5.228	5.198	5.234	991,600	5.2085	-0.23%
2007-04-16	0	17.34	17.34	17.38	17.20	17.42	1,769,500	30,697,583	17.348	5.216	5.216	5.228	5.174	5.240	5,882,119	5.2188	0.12%
2007-04-13	0	17.32	17.32	17.36	17.30	17.56	577,000	10,032,390	17.387	5.210	5.210	5.222	5.204	5.283	1,918,046	5.2305	0.12%
2007-04-12	0	17.30	17.30	17.40	17.30	17.64	1,337,261	23,423,936	17.516	5.204	5.204	5.234	5.204	5.307	4,445,283	5.2694	-0.80%
2007-04-11	0	17.44	17.44	17.50	17.44	17.58	1,000,000	17,502,730	17.503	5.246	5.246	5.264	5.246	5.289	3,324,170	5.2653	-0.80%
2007-04-10	0	17.58	17.56	17.58	17.44	17.58	922,070	16,162,434	17.528	5.289	5.283	5.289	5.246	5.289	3,065,118	5.2730	0.57%
2007-04-04	0	17.48	17.44	17.48	17.42	17.50	768,447	13,367,965	17.396	5.258	5.246	5.258	5.240	5.264	2,554,449	5.2332	0.58%
2007-04-03	0	17.38	17.36	17.38	17.04	17.40	854,000	14,724,900	17.242	5.228	5.222	5.228	5.126	5.234	2,838,841	5.1869	2.96%
2007-04-02	0	16.88	16.88	17.02	16.70	17.10	1,025,000	17,315,300	16.893	5.078	5.078	5.120	5.024	5.144	3,407,274	5.0819	0.96%
2007-03-30	0	16.72	16.72	16.74	16.58	16.74	2,012,451	33,564,293	16.678	5.030	5.030	5.036	4.988	5.036	6,689,730	5.0173	0.48%
2007-03-29	0	16.64	16.62	16.66	16.24	16.66	2,032,890	33,603,224	16.530	5.006	5.000	5.012	4.885	5.012	6,757,672	4.9726	1.09%
2007-03-28	0	16.46	16.44	16.50	16.10	16.48	2,218,963	36,164,335	16.298	4.952	4.946	4.964	4.843	4.958	7,376,211	4.9028	0.24%
2007-03-27	0	16.42	16.30	16.44	16.12	16.42	995,000	16,257,250	16.339	4.940	4.903	4.946	4.849	4.940	3,307,549	4.9152	1.11%
2007-03-26	0	16.24	16.20	16.28	16.02	16.30	500,000	8,091,120	16.182	4.885	4.873	4.897	4.819	4.903	1,662,085	4.8681	0.87%
2007-03-23	0	16.10	16.02	16.22	16.00	16.48	4,533,225	73,547,007	16.224	4.843	4.819	4.879	4.813	4.958	15,069,212	4.8806	-1.23%
2007-03-22	0	16.30	16.28	16.30	16.10	16.46	3,033,500	49,271,490	16.242	4.903	4.897	4.903	4.843	4.952	10,083,870	4.8862	1.75%
2007-03-21	0	16.02	15.98	16.04	15.90	16.12	1,257,500	20,160,750	16.032	4.819	4.807	4.825	4.783	4.849	4,180,144	4.8230	0.63%
2007-03-20	0	15.92	15.90	15.92	15.84	16.04	2,512,250	39,786,790	15.837	4.789	4.783	4.789	4.765	4.825	8,351,147	4.7642	-0.62%
2007-03-19	0	16.02	15.84	16.06	15.60	16.06	2,875,084	45,658,810	15.881	4.819	4.765	4.831	4.693	4.831	9,557,269	4.7774	2.04%
2007-03-16	0	15.70	15.76	15.80	15.46	16.00	5,891,424	92,347,508	15.675	4.723	4.741	4.753	4.651	4.813	19,584,096	4.7154	-2.48%
2007-03-15	0	16.10	16.10	16.14	16.10	16.34	2,120,000	34,313,700	16.186	4.843	4.843	4.855	4.843	4.916	7,047,241	4.8691	-1.23%
2007-03-14	0	16.30	16.22	16.34	16.20	16.52	1,255,500	20,487,300	16.318	4.903	4.879	4.916	4.873	4.970	4,173,496	4.9089	-3.09%
2007-03-13	0	16.82	16.80	16.82	16.74	16.82	820,000	13,758,750	16.779	5.060	5.054	5.060	5.036	5.060	2,725,820	5.0476	0.00%
2007-03-12	0	16.82	16.82	16.86	16.78	16.96	450,000	7,567,480	16.817	5.060	5.060	5.072	5.048	5.102	1,495,877	5.0589	0.36%
2007-03-09	0	16.76	16.76	16.88	16.72	16.92	1,360,000	22,818,400	16.778	5.042	5.042	5.078	5.030	5.090	4,520,872	5.0473	-0.83%
2007-03-08	0	16.90	16.90	16.94	16.36	16.96	710,000	11,859,000	16.703	5.084	5.084	5.096	4.922	5.102	2,360,161	5.0247	2.80%
2007-03-07	0	16.44	16.42	16.46	16.20	16.58	1,067,500	17,560,950	16.451	4.946	4.940	4.952	4.873	4.988	3,548,552	4.9488	1.48%
2007-03-06	0	16.20	16.18	16.40	16.00	16.38	1,387,806	22,419,777	16.155	4.873	4.867	4.934	4.813	4.928	4,613,303	4.8598	-0.49%
2007-03-05	0	16.28	15.90	16.28	15.80	16.60	2,620,000	42,941,350	16.390	4.897	4.783	4.897	4.753	4.994	8,709,326	4.9305	-3.10%
2007-03-02	0	16.80	16.66	16.80	16.40	16.82	1,586,000	26,220,440	16.532	5.054	5.012	5.054	4.934	5.060	5,272,134	4.9734	0.00%
2007-03-01	0	16.80	16.80	16.86	16.62	17.00	1,506,000	25,309,790	16.806	5.054	5.054	5.072	5.000	5.114	5,006,200	5.0557	-0.94%
2007-02-28	0	16.96	16.94	17.30	16.60	17.16	762,500	12,837,900	16.837	5.102	5.096	5.204	4.994	5.162	2,534,680	5.0649	-1.28%
2007-02-27	0	17.18	17.12	17.50	17.18	17.60	327,900	5,676,330	17.311	5.168	5.150	5.264	5.168	5.295	1,089,995	5.2077	-2.16%
2007-02-26	0	17.56	17.56	17.60	17.36	17.64	277,500	4,870,500	17.551	5.283	5.283	5.295	5.222	5.307	922,457	5.2799	0.69%
2007-02-23	0	17.44	17.44	17.50	17.40	17.54	585,000	10,201,038	17.438	5.246	5.246	5.264	5.234	5.277	1,944,640	5.2457	0.35%
2007-02-22	0	17.38	17.36	17.40	17.00	17.38	410,000	7,082,750	17.275	5.228	5.222	5.234	5.114	5.228	1,362,910	5.1968	1.64%
2007-02-21	0	17.10	17.10	17.18	17.06	17.28	672,500	11,508,500	17.113	5.144	5.144	5.168	5.132	5.198	2,235,504	5.1481	-0.12%
2007-02-16	0	17.12	17.10	17.12	17.06	17.26	790,020	13,509,041	17.100	5.150	5.144	5.150	5.132	5.192	2,626,161	5.1440	-1.15%
2007-02-15	0	17.32	17.26	17.32	17.22	17.40	755,000	13,080,200	17.325	5.210	5.192	5.210	5.180	5.234	2,509,749	5.2118	0.93%
2007-02-14	0	17.16	17.10	17.16	16.90	17.38	364,020	6,250,453	17.171	5.162	5.144	5.162	5.084	5.228	1,210,064	5.1654	1.18%
2007-02-13	0	16.96	16.94	17.04	16.90	17.34	227,500	3,876,050	17.038	5.102	5.096	5.126	5.084	5.216	756,249	5.1254	-2.19%
2007-02-12	0	17.34	17.30	17.36	17.26	17.40	131,850	2,286,435	17.341	5.216	5.204	5.222	5.192	5.234	438,292	5.2167	-0.91%
2007-02-09	0	17.50	17.48	17.50	17.32	17.50	202,500	3,534,865	17.456	5.264	5.258	5.264	5.210	5.264	673,144	5.2513	0.00%
2007-02-08	0	17.50	17.30	17.50	17.14	17.52	400,000	6,940,950	17.352	5.264	5.204	5.264	5.156	5.270	1,329,668	5.2201	0.92%
2007-02-07	0	17.34	17.22	17.40	17.26	17.50	409,650	7,142,166	17.435	5.216	5.180	5.234	5.192	5.264	1,361,746	5.2449	-0.80%
2007-02-06	0	17.48	17.46	17.48	17.30	17.50	237,500	4,136,900	17.419	5.258	5.252	5.258	5.204	5.264	789,490	5.2400	0.46%
2007-02-05	0	17.40	17.30	17.42	17.40	17.46	128,950	2,245,806	17.416	5.234	5.204	5.240	5.234	5.252	428,652	5.2392	1.16%
2007-02-02	0	17.20	17.20	17.28	17.14	17.28	2,646,000	45,601,550	17.234	5.174	5.174	5.198	5.156	5.198	8,795,754	5.1845	1.06%
2007-02-01	0	17.02	17.00	17.10	16.76	17.04	442,500	7,521,950	16.999	5.120	5.114	5.144	5.042	5.126	1,470,945	5.1137	0.12%
2007-01-31	0	17.00	17.00	17.02	16.82	17.02	642,500	10,899,470	16.964	5.114	5.114	5.120	5.060	5.120	2,135,779	5.1033	0.00%
2007-01-30	0	17.00	17.00	17.02	16.90	17.00	134,000	2,274,150	16.971	5.114	5.114	5.120	5.084	5.114	445,439	5.1054	0.24%
2007-01-29	0	16.96	16.92	17.14	16.90	17.12	227,500	3,858,200	16.959	5.102	5.090	5.156	5.084	5.150	756,249	5.1018	-1.05%
2007-01-26	0	17.14	17.12	17.14	17.14	17.40	545,000	9,408,335	17.263	5.156	5.150	5.156	5.156	5.234	1,811,673	5.1932	-1.61%
2007-01-25	0	17.42	-	17.38	17.38	17.52	452,500	7,919,400	17.501	5.240	-	5.228	5.228	5.270	1,504,187	5.2649	-0.34%
2007-01-24	0	17.48	17.46	17.48	17.48	17.70	1,307,544	22,930,566	17.537	5.258	5.252	5.258	5.258	5.325	4,346,499	5.2756	-0.11%
2007-01-23	0	17.50	17.40	17.50	17.38	17.80	520,000	9,141,000	17.579	5.264	5.234	5.264	5.228	5.355	1,728,569	5.2882	-0.68%
2007-01-22	0	17.62	17.62	17.70	17.24	17.74	1,063,842	18,745,746	17.621	5.301	5.301	5.325	5.186	5.337	3,536,392	5.3008	2.44%
2007-01-19	0	17.20	17.18	17.24	17.00	17.30	1,127,500	19,384,450	17.192	5.174	5.168	5.186	5.114	5.204	3,748,002	5.1719	1.18%
2007-01-18	0	17.00	16.82	17.00	16.74	17.00	464,000	7,803,850	16.819	5.114	5.060	5.114	5.036	5.114	1,542,415	5.0595	0.71%
2007-01-17	0	16.88	16.88	16.90	16.88	17.02	167,828	2,844,467	16.949	5.078	5.078	5.084	5.078	5.120	557,889	5.0986	0.48%
2007-01-16	0	16.80	16.72	16.80	16.72	17.26	317,500	5,378,650	16.941	5.054	5.030	5.054	5.030	5.192	1,055,424	5.0962	-2.67%
2007-01-15	0	17.26	17.20	17.26	16.90	17.40	342,500	5,891,900	17.203	5.192	5.174	5.192	5.084	5.234	1,138,528	5.1750	1.77%
2007-01-12	0	16.96	16.94	17.00	16.70	17.02	532,500	8,986,400	16.876	5.102	5.096	5.114	5.024	5.120	1,770,121	5.0767	2.54%
2007-01-11	0	16.54	16.54	16.58	16.42	16.70	410,067	6,772,316	16.515	4.976	4.976	4.988	4.940	5.024	1,363,133	4.9682	0.36%
2007-01-10	0	16.48	16.44	16.48	16.24	16.60	607,260	9,998,852	16.466	4.958	4.946	4.958	4.885	4.994	2,018,636	4.9533	-1.32%
2007-01-09	0	16.70	16.70	16.80	16.70	17.20	377,900	6,372,800	16.864	5.024	5.024	5.054	5.024	5.174	1,256,204	5.0731	-2.22%
2007-01-08	0	17.08	16.94	17.06	16.50	17.10	1,452,539	24,571,105	16.916	5.138	5.096	5.132	4.964	5.144	4,828,487	5.0888	3.39%
2007-01-05	0	16.52	16.50	16.60	16.00	16.60	1,790,000	28,834,850	16.109	4.970	4.964	4.994	4.813	4.994	5,950,265	4.8460	2.61%
2007-01-04	0	16.10	16.06	16.10	16.02	16.50	380,000	6,137,000	16.150	4.843	4.831	4.843	4.819	4.964	1,263,185	4.8584	-1.83%
2007-01-03	0	16.40	16.40	16.42	16.14	16.50	430,000	7,041,950	16.377	4.934	4.934	4.940	4.855	4.964	1,429,393	4.9265	1.61%
2007-01-02	0	16.14	16.12	16.18	15.88	16.14	230,000	3,693,000	16.057	4.855	4.849	4.867	4.777	4.855	764,559	4.8302	1.64%
2006-12-29	0	15.88	15.78	15.88	15.68	15.90	655,496	10,339,107	15.773	4.777	4.747	4.777	4.717	4.783	2,178,980	4.7449	0.38%
2006-12-28	0	15.82	15.76	15.82	15.54	15.86	485,587	7,650,499	15.755	4.759	4.741	4.759	4.675	4.771	1,614,174	4.7396	1.54%
2006-12-27	0	15.58	15.54	15.58	15.48	15.58	239,100	3,709,184	15.513	4.687	4.675	4.687	4.657	4.687	794,809	4.6668	0.65%
2006-12-22	0	15.48	15.44	15.50	15.40	15.58	260,000	4,023,250	15.474	4.657	4.645	4.663	4.633	4.687	864,284	4.6550	-0.64%
2006-12-21	0	15.58	15.54	15.60	15.56	15.64	125,000	1,951,300	15.610	4.687	4.675	4.693	4.681	4.705	415,521	4.6960	0.00%
2006-12-20	0	15.58	15.50	15.58	15.40	15.60	352,500	5,475,800	15.534	4.687	4.663	4.687	4.633	4.693	1,171,770	4.6731	0.00%
2006-12-19	0	15.58	15.34	15.58	15.46	15.62	1,727,500	26,913,939	15.580	4.687	4.615	4.687	4.651	4.699	5,742,504	4.6868	-0.13%
2006-12-18	0	15.60	15.58	15.62	15.60	15.64	226,868	3,540,691	15.607	4.693	4.687	4.699	4.693	4.705	754,148	4.6950	0.13%
2006-12-15	0	15.58	15.54	15.62	15.56	15.62	492,500	7,682,400	15.599	4.687	4.675	4.699	4.681	4.699	1,637,154	4.6925	-0.13%
2006-12-14	0	15.60	15.58	15.66	15.30	15.70	462,500	7,145,950	15.451	4.693	4.687	4.711	4.603	4.723	1,537,429	4.6480	2.50%
2006-12-13	0	15.22	15.22	15.26	15.20	15.22	353,200	5,370,790	15.206	4.579	4.579	4.591	4.573	4.579	1,174,097	4.5744	0.00%
2006-12-12	0	15.22	15.22	15.30	15.20	15.30	890,437	13,556,257	15.224	4.579	4.579	4.603	4.573	4.603	2,959,964	4.5799	0.00%
2006-12-11	0	15.22	15.20	15.24	15.20	15.24	1,767,500	26,873,450	15.204	4.579	4.573	4.585	4.573	4.585	5,875,471	4.5738	0.13%
2006-12-08	0	15.20	15.20	15.28	15.20	15.32	385,000	5,860,700	15.223	4.573	4.573	4.597	4.573	4.609	1,279,806	4.5794	-1.55%
2006-12-07	0	15.44	15.36	15.44	15.34	15.50	458,000	7,078,300	15.455	4.645	4.621	4.645	4.615	4.663	1,522,470	4.6492	0.13%
2006-12-06	0	15.42	15.42	15.48	15.34	15.44	537,500	8,265,750	15.378	4.639	4.639	4.657	4.615	4.645	1,786,742	4.6262	0.13%
2006-12-05	0	15.40	15.40	15.46	15.38	15.48	225,000	3,470,800	15.426	4.633	4.633	4.651	4.627	4.657	747,938	4.6405	1.05%
2006-12-04	0	15.24	15.22	15.40	15.10	15.44	397,500	6,055,100	15.233	4.585	4.579	4.633	4.542	4.645	1,321,358	4.5825	-1.17%
2006-12-01	0	15.42	15.40	15.44	15.40	15.46	240,000	3,700,650	15.419	4.639	4.633	4.645	4.633	4.651	797,801	4.6386	-0.13%
2006-11-30	0	15.44	15.42	15.46	15.28	15.46	722,500	11,116,441	15.386	4.645	4.639	4.651	4.597	4.651	2,401,713	4.6285	0.92%
2006-11-29	0	15.30	15.24	15.30	15.20	15.34	1,387,514	21,124,911	15.225	4.603	4.585	4.603	4.573	4.615	4,612,333	4.5801	0.39%
2006-11-28	0	15.24	15.22	15.24	15.02	15.26	1,232,500	18,743,123	15.207	4.585	4.579	4.585	4.518	4.591	4,097,040	4.5748	-0.78%
2006-11-27	0	15.36	15.34	15.38	15.02	15.40	875,000	13,332,950	15.238	4.621	4.615	4.627	4.518	4.633	2,908,649	4.5839	0.66%
2006-11-24	0	15.26	15.18	15.26	15.20	15.28	721,000	10,997,550	15.253	4.591	4.567	4.591	4.573	4.597	2,396,727	4.5886	-0.39%
2006-11-23	0	15.32	15.30	15.38	15.28	15.34	467,500	7,151,700	15.298	4.609	4.603	4.627	4.597	4.615	1,554,050	4.6020	0.13%
2006-11-22	0	15.30	15.30	15.38	15.26	15.38	472,500	7,233,250	15.308	4.603	4.603	4.627	4.591	4.627	1,570,670	4.6052	-0.52%
2006-11-21	0	15.38	15.38	15.40	15.22	15.46	270,000	4,154,550	15.387	4.627	4.627	4.633	4.579	4.651	897,526	4.6289	0.65%
2006-11-20	0	15.28	15.28	15.36	15.28	15.44	270,000	4,139,300	15.331	4.597	4.597	4.621	4.597	4.645	897,526	4.6119	-1.16%
2006-11-17	0	15.46	15.42	15.46	15.36	15.46	693,605	10,693,029	15.417	4.651	4.639	4.651	4.621	4.651	2,305,661	4.6377	0.52%
2006-11-16	0	15.38	15.34	15.38	15.30	15.46	530,000	8,141,800	15.362	4.627	4.615	4.627	4.603	4.651	1,761,810	4.6213	0.65%
2006-11-15	0	15.28	15.28	15.30	15.12	15.28	339,767	5,169,186	15.214	4.597	4.597	4.603	4.549	4.597	1,129,443	4.5768	0.92%
2006-11-14	0	15.14	15.10	15.14	15.10	15.22	510,995	7,734,675	15.136	4.555	4.542	4.555	4.542	4.579	1,698,634	4.5535	1.20%
2006-11-13	0	14.96	14.94	14.98	14.96	15.00	137,856	2,065,183	14.981	4.500	4.494	4.506	4.500	4.512	458,257	4.5066	-0.27%
2006-11-10	0	15.00	14.96	15.00	14.92	15.06	1,177,500	17,620,750	14.965	4.512	4.500	4.512	4.488	4.530	3,914,210	4.5017	-0.27%
2006-11-09	0	15.04	15.04	15.06	15.04	15.08	1,067,500	16,057,575	15.042	4.524	4.524	4.530	4.524	4.536	3,548,552	4.5251	0.00%
2006-11-08	0	15.04	15.02	15.04	15.00	15.12	272,500	4,097,100	15.035	4.524	4.518	4.524	4.512	4.549	905,836	4.5230	-0.53%
2006-11-07	0	15.12	15.12	15.26	15.12	15.24	449,835	6,851,909	15.232	4.549	4.549	4.591	4.549	4.585	1,495,328	4.5822	0.00%
2006-11-06	0	15.12	15.10	15.20	15.10	15.22	1,853,583	28,188,193	15.207	4.549	4.542	4.573	4.542	4.579	6,161,625	4.5748	-0.66%
2006-11-03	0	15.22	15.20	15.24	15.18	15.28	347,500	5,285,750	15.211	4.579	4.573	4.585	4.567	4.597	1,155,149	4.5758	0.26%
2006-11-02	0	15.18	15.18	15.20	15.18	15.24	202,500	3,078,500	15.202	4.567	4.567	4.573	4.567	4.585	673,144	4.5733	-0.13%
2006-11-01	0	15.20	15.18	15.24	15.02	15.24	677,500	10,272,100	15.162	4.573	4.567	4.585	4.518	4.585	2,252,125	4.5611	1.20%
2006-10-31	0	15.02	15.00	15.02	14.98	15.02	942,500	14,138,000	15.001	4.518	4.512	4.518	4.506	4.518	3,133,030	4.5126	0.13%
2006-10-27	0	15.00	14.98	15.00	15.00	15.02	1,852,793	27,803,331	15.006	4.512	4.506	4.512	4.512	4.518	6,158,999	4.5143	-0.13%
2006-10-26	0	15.02	15.02	15.04	15.02	15.10	1,120,000	16,855,850	15.050	4.518	4.518	4.524	4.518	4.542	3,723,071	4.5274	0.00%
2006-10-25	0	15.02	15.00	15.02	14.98	15.04	1,184,027	17,764,595	15.004	4.518	4.512	4.518	4.506	4.524	3,935,907	4.5135	-0.13%
2006-10-24	0	15.04	15.04	15.08	15.00	15.10	1,624,957	24,474,989	15.062	4.524	4.524	4.536	4.512	4.542	5,401,634	4.5310	0.00%
2006-10-23	0	15.04	14.98	15.08	14.98	15.08	1,298,556	19,471,704	14.995	4.524	4.506	4.536	4.506	4.536	4,316,621	4.5109	0.27%
2006-10-20	0	15.00	14.98	15.00	14.98	15.02	962,500	14,435,400	14.998	4.512	4.506	4.512	4.506	4.518	3,199,514	4.5117	0.13%
2006-10-19	0	14.98	14.96	14.98	14.86	15.02	1,177,500	17,603,500	14.950	4.506	4.500	4.506	4.470	4.518	3,914,210	4.4973	0.81%
2006-10-18	0	14.86	14.86	14.88	14.80	14.86	262,500	3,891,050	14.823	4.470	4.470	4.476	4.452	4.470	872,595	4.4592	0.00%
2006-10-17	0	14.86	14.84	14.88	14.84	15.00	2,260,000	33,601,400	14.868	4.470	4.464	4.476	4.464	4.512	7,512,625	4.4727	-1.07%
2006-10-16	0	15.02	15.00	15.02	14.98	15.02	780,070	11,696,709	14.994	4.518	4.512	4.518	4.506	4.518	2,593,085	4.5107	-0.13%
2006-10-13	0	15.04	15.02	15.04	14.98	15.06	2,739,048	41,222,589	15.050	4.524	4.518	4.524	4.506	4.530	9,105,062	4.5274	0.53%
2006-10-12	0	14.96	14.96	14.98	14.96	15.08	872,266	13,076,187	14.991	4.500	4.500	4.506	4.500	4.536	2,899,561	4.5097	-0.27%
2006-10-11	0	15.00	14.98	15.02	14.98	15.06	2,110,000	31,639,750	14.995	4.512	4.506	4.518	4.506	4.530	7,013,999	4.5109	0.00%
2006-10-10	0	15.00	15.00	15.02	14.96	15.04	2,130,000	31,943,100	14.997	4.512	4.512	4.518	4.500	4.524	7,080,483	4.5114	0.54%
2006-10-09	0	14.92	14.92	14.94	14.88	14.96	3,595,000	53,579,590	14.904	4.488	4.488	4.494	4.476	4.500	11,950,392	4.4835	0.27%
2006-10-06	0	14.88	14.88	14.90	14.78	14.88	3,452,000	51,194,903	14.831	4.476	4.476	4.482	4.446	4.476	11,475,036	4.4614	0.54%
2006-10-05	0	14.80	14.80	14.84	14.66	14.84	5,827,500	86,054,000	14.767	4.452	4.452	4.464	4.410	4.464	19,371,602	4.4423	1.37%
2006-10-04	0	14.60	14.58	14.60	14.52	14.60	543,300	7,917,776	14.573	4.392	4.386	4.392	4.368	4.392	1,806,022	4.3841	0.14%
2006-10-03	0	14.58	14.58	14.60	14.54	14.60	402,050	5,864,220	14.586	4.386	4.386	4.392	4.374	4.392	1,336,483	4.3878	0.00%
2006-09-29	0	14.58	14.50	14.58	14.48	14.64	760,000	11,040,650	14.527	4.386	4.362	4.386	4.356	4.404	2,526,369	4.3702	-0.41%
2006-09-28	0	14.64	14.60	14.64	14.58	14.72	3,383,060	49,549,514	14.646	4.404	4.392	4.404	4.386	4.428	11,245,867	4.4060	0.41%
2006-09-27	0	14.58	14.56	14.58	14.56	14.64	1,370,000	19,975,650	14.581	4.386	4.380	4.386	4.380	4.404	4,554,113	4.3863	0.28%
2006-09-26	0	14.54	14.50	14.54	14.46	14.62	615,000	8,955,750	14.562	4.374	4.362	4.374	4.350	4.398	2,044,365	4.3807	-0.14%
2006-09-25	0	14.56	14.54	14.56	14.52	14.62	337,000	4,908,050	14.564	4.380	4.374	4.380	4.368	4.398	1,120,245	4.3812	-0.14%
2006-09-22	0	14.58	14.50	14.58	14.44	14.58	382,500	5,544,460	14.495	4.386	4.362	4.386	4.344	4.386	1,271,495	4.3606	0.41%
2006-09-21	0	14.52	14.50	14.54	14.46	14.58	538,100	7,828,054	14.548	4.368	4.362	4.374	4.350	4.386	1,788,736	4.3763	0.41%
2006-09-20	0	14.46	14.44	14.54	14.44	14.64	1,197,600	17,377,378	14.510	4.350	4.344	4.374	4.344	4.404	3,981,026	4.3650	-1.09%
2006-09-19	0	14.62	14.62	14.64	14.60	14.62	115,000	1,679,350	14.603	4.398	4.398	4.404	4.392	4.398	382,280	4.3930	-0.27%
2006-09-18	0	14.66	14.62	14.66	14.62	14.66	1,660,000	24,320,450	14.651	4.410	4.398	4.410	4.398	4.410	5,518,123	4.4074	0.14%
2006-09-15	0	14.64	14.64	14.70	14.64	14.68	37,500	549,700	14.659	4.404	4.404	4.422	4.404	4.416	124,656	4.4097	0.55%
2006-09-14	0	14.56	14.54	14.60	14.54	14.64	357,537	5,221,285	14.603	4.380	4.374	4.392	4.374	4.404	1,188,514	4.3931	-0.10%
2006-09-13	0	14.70	14.68	14.80	14.66	14.80	262,500	3,868,650	14.738	4.384	4.378	4.414	4.372	4.414	880,139	4.3955	0.41%
2006-09-12	0	14.64	14.64	14.78	14.50	14.70	107,500	1,571,650	14.620	4.366	4.366	4.408	4.325	4.384	360,438	4.3604	0.41%
2006-09-11	0	14.58	14.56	14.60	14.50	14.68	655,000	9,550,950	14.582	4.348	4.342	4.354	4.325	4.378	2,196,156	4.3489	-0.27%
2006-09-08	0	14.62	14.62	14.64	14.56	14.68	410,000	5,999,500	14.633	4.360	4.360	4.366	4.342	4.378	1,374,693	4.3642	-0.27%
2006-09-07	0	14.66	14.66	14.68	14.60	14.78	352,500	5,178,870	14.692	4.372	4.372	4.378	4.354	4.408	1,181,901	4.3818	-0.41%
2006-09-06	0	14.72	14.72	14.76	14.70	14.84	380,879	5,616,633	14.747	4.390	4.390	4.402	4.384	4.426	1,277,053	4.3981	-0.54%
2006-09-05	0	14.80	14.80	14.82	14.80	14.90	187,500	2,783,700	14.846	4.414	4.414	4.420	4.414	4.444	628,671	4.4279	-1.33%
2006-09-04	0	15.00	14.94	15.00	15.00	15.04	790,000	11,866,050	15.020	4.474	4.456	4.474	4.474	4.486	2,648,798	4.4798	-0.27%
2006-09-01	0	15.04	14.94	15.04	14.88	15.04	612,500	9,188,250	15.001	4.486	4.456	4.486	4.438	4.486	2,053,657	4.4741	0.27%
2006-08-31	0	15.00	15.00	15.02	14.90	15.02	584,500	8,758,560	14.985	4.474	4.474	4.480	4.444	4.480	1,959,776	4.4692	1.21%
2006-08-30	0	14.82	14.84	14.86	14.76	14.84	510,000	7,550,900	14.806	4.420	4.426	4.432	4.402	4.426	1,709,984	4.4158	0.54%
2006-08-29	0	14.74	14.74	14.78	14.64	14.80	285,000	4,205,850	14.757	4.396	4.396	4.408	4.366	4.414	955,579	4.4014	0.68%
2006-08-28	0	14.64	14.64	14.68	14.60	14.80	147,500	2,161,250	14.653	4.366	4.366	4.378	4.354	4.414	494,554	4.3701	-0.41%
2006-08-25	0	14.70	14.68	14.80	14.60	14.70	105,000	1,537,400	14.642	4.384	4.378	4.414	4.354	4.384	352,055	4.3669	0.00%
2006-08-24	0	14.70	14.70	14.72	14.58	14.78	242,595	3,564,693	14.694	4.384	4.384	4.390	4.348	4.408	813,399	4.3825	0.27%
2006-08-23	0	14.66	14.60	14.68	14.50	14.66	562,500	8,191,950	14.563	4.372	4.354	4.378	4.325	4.372	1,886,012	4.3435	-0.27%
2006-08-22	0	14.70	14.68	14.80	14.64	14.74	237,500	3,490,800	14.698	4.384	4.378	4.414	4.366	4.396	796,316	4.3837	0.00%
2006-08-21	0	14.70	14.68	14.80	14.60	14.80	127,500	1,871,300	14.677	4.384	4.378	4.414	4.354	4.414	427,496	4.3774	0.00%
2006-08-18	0	14.70	14.68	14.78	14.70	14.86	1,100,000	16,260,325	14.782	4.384	4.378	4.408	4.384	4.432	3,688,200	4.4087	-0.94%
2006-08-17	0	14.84	14.80	14.84	14.72	14.84	242,500	3,588,450	14.798	4.426	4.414	4.426	4.390	4.426	813,081	4.4134	0.27%
2006-08-16	0	14.80	14.74	14.80	14.76	14.88	657,500	9,742,100	14.817	4.414	4.396	4.414	4.402	4.438	2,204,538	4.4191	0.41%
2006-08-15	0	14.74	14.72	14.74	14.72	14.82	27,500	405,850	14.758	4.396	4.390	4.396	4.390	4.420	92,205	4.4016	-0.27%
2006-08-14	0	14.78	14.72	14.80	14.70	14.92	290,312	4,286,905	14.767	4.408	4.390	4.414	4.384	4.450	973,390	4.4041	-1.07%
2006-08-11	0	14.94	14.92	14.96	14.92	15.02	355,000	5,313,000	14.966	4.456	4.450	4.462	4.450	4.480	1,190,283	4.4636	-0.13%
2006-08-10	0	14.96	14.94	14.96	14.92	15.00	637,500	9,543,750	14.971	4.462	4.456	4.462	4.450	4.474	2,137,480	4.4650	-0.40%
2006-08-09	0	15.02	15.00	15.04	14.52	15.04	532,500	7,921,200	14.875	4.480	4.474	4.486	4.331	4.486	1,785,424	4.4366	3.02%
2006-08-08	0	14.58	14.54	14.64	14.50	14.72	520,441	7,681,967	14.760	4.348	4.337	4.366	4.325	4.390	1,744,992	4.4023	-0.95%
2006-08-07	0	14.72	14.66	14.74	14.64	14.72	172,500	2,537,900	14.712	4.390	4.372	4.396	4.366	4.390	578,377	4.3880	0.14%
2006-08-04	0	14.70	14.70	14.72	14.70	14.92	156,807	2,318,413	14.785	4.384	4.384	4.390	4.384	4.450	525,760	4.4096	-1.34%
2006-08-03	0	14.90	14.90	14.92	14.72	14.94	722,500	10,728,500	14.849	4.444	4.444	4.450	4.390	4.456	2,422,477	4.4287	1.50%
2006-08-02	0	14.68	14.66	14.68	14.64	14.72	2,158,700	31,584,684	14.631	4.378	4.372	4.378	4.366	4.390	7,237,926	4.3638	0.41%
2006-08-01	0	14.62	14.60	14.64	14.60	14.72	1,152,500	16,927,105	14.687	4.360	4.354	4.366	4.354	4.390	3,864,228	4.3805	-0.68%
2006-07-31	0	14.72	14.70	14.76	14.70	14.84	463,000	6,823,025	14.737	4.390	4.384	4.402	4.384	4.426	1,552,397	4.3952	-0.14%
2006-07-28	0	14.74	14.74	14.76	14.68	14.76	193,392	2,847,573	14.724	4.396	4.396	4.402	4.378	4.402	648,426	4.3915	0.41%
2006-07-27	0	14.68	14.68	14.70	14.62	14.70	757,500	11,096,450	14.649	4.378	4.378	4.384	4.360	4.384	2,539,829	4.3690	0.55%
2006-07-26	0	14.60	14.58	14.60	14.60	14.62	673,500	9,840,900	14.612	4.354	4.348	4.354	4.354	4.360	2,258,185	4.3579	-0.14%
2006-07-25	0	14.62	14.60	14.62	14.62	14.70	167,500	2,449,750	14.625	4.360	4.354	4.360	4.360	4.384	561,612	4.3620	0.83%
2006-07-24	0	14.50	14.50	14.52	14.46	14.50	277,500	4,020,250	14.487	4.325	4.325	4.331	4.313	4.325	930,432	4.3208	-0.34%
2006-07-21	0	14.55	14.50	14.55	14.45	14.55	720,000	10,470,537	14.542	4.340	4.325	4.340	4.310	4.340	2,414,095	4.3373	0.00%
2006-07-20	0	14.55	14.55	14.60	14.55	14.70	615,000	8,999,625	14.634	4.340	4.340	4.354	4.340	4.384	2,062,039	4.3644	0.34%
2006-07-19	0	14.50	14.50	14.55	14.40	14.65	348,240	5,070,342	14.560	4.325	4.325	4.340	4.295	4.369	1,167,617	4.3425	1.05%
2006-07-18	0	14.35	14.30	14.40	14.30	14.45	639,659	9,209,793	14.398	4.280	4.265	4.295	4.265	4.310	2,144,719	4.2942	-0.35%
2006-07-17	0	14.40	14.40	14.45	14.40	14.45	92,500	1,332,750	14.408	4.295	4.295	4.310	4.295	4.310	310,144	4.2972	-1.37%
2006-07-14	0	14.60	14.50	14.65	14.45	14.65	765,000	11,134,875	14.555	4.354	4.325	4.369	4.310	4.369	2,564,976	4.3411	0.34%
2006-07-13	0	14.55	14.55	14.60	14.55	14.60	222,500	3,245,500	14.587	4.340	4.340	4.354	4.340	4.354	746,022	4.3504	-0.68%
2006-07-12	0	14.65	14.60	14.65	14.55	14.80	617,500	9,045,750	14.649	4.369	4.354	4.369	4.340	4.414	2,070,422	4.3690	-0.68%
2006-07-11	0	14.75	14.75	14.80	14.75	14.85	72,500	1,073,375	14.805	4.399	4.399	4.414	4.399	4.429	243,086	4.4156	-0.67%
2006-07-10	0	14.85	14.80	15.00	14.75	14.85	509,800	7,533,320	14.777	4.429	4.414	4.474	4.399	4.429	1,709,313	4.4072	-0.34%
2006-07-07	0	14.90	14.85	14.95	14.80	14.95	332,500	4,944,875	14.872	4.444	4.429	4.459	4.414	4.459	1,114,842	4.4355	-1.00%
2006-07-06	0	15.05	15.00	15.05	15.00	15.15	125,000	1,879,875	15.039	4.489	4.474	4.489	4.474	4.518	419,114	4.4854	0.00%
2006-07-05	0	15.05	15.00	15.05	15.00	15.15	182,540	2,756,850	15.103	4.489	4.474	4.489	4.474	4.518	612,040	4.5044	-1.31%
2006-07-04	0	15.25	15.15	15.25	14.90	15.25	273,500	4,143,050	15.148	4.548	4.518	4.548	4.444	4.548	917,021	4.5179	2.01%
2006-07-03	0	14.95	14.90	14.95	14.90	14.95	40,020	597,169	14.922	4.459	4.444	4.459	4.444	4.459	134,183	4.4504	0.34%
2006-06-30	0	14.90	14.85	14.90	14.85	15.00	525,706	7,847,343	14.927	4.444	4.429	4.444	4.429	4.474	1,762,645	4.4520	-0.33%
2006-06-29	0	14.95	14.90	15.00	14.40	14.95	793,500	11,588,350	14.604	4.459	4.444	4.474	4.295	4.459	2,660,534	4.3556	3.82%
2006-06-28	0	14.40	14.35	14.45	14.15	14.40	205,500	2,943,500	14.324	4.295	4.280	4.310	4.220	4.295	689,023	4.2720	-0.35%
2006-06-27	0	14.45	14.35	14.45	14.05	14.45	285,195	4,071,490	14.276	4.310	4.280	4.310	4.190	4.310	956,233	4.2578	1.40%
2006-06-26	0	14.25	14.20	14.25	14.00	14.30	450,000	6,368,125	14.151	4.250	4.235	4.250	4.175	4.265	1,508,809	4.2206	0.35%
2006-06-23	0	14.20	14.15	14.25	14.00	14.25	225,000	3,178,625	14.127	4.235	4.220	4.250	4.175	4.250	754,405	4.2134	0.71%
2006-06-22	0	14.10	14.05	14.10	14.00	14.10	635,000	8,941,250	14.081	4.205	4.190	4.205	4.175	4.205	2,129,098	4.1995	0.71%
2006-06-21	0	14.00	14.00	14.15	13.90	14.10	395,000	5,525,750	13.989	4.175	4.175	4.220	4.146	4.205	1,324,399	4.1723	-1.41%
2006-06-20	0	14.20	14.20	14.40	14.20	14.35	120,000	1,712,000	14.267	4.235	4.235	4.295	4.235	4.280	402,349	4.2550	-1.05%
2006-06-19	0	14.35	14.30	14.35	14.30	14.45	90,228	1,298,045	14.386	4.280	4.265	4.280	4.265	4.310	302,526	4.2907	1.06%
2006-06-16	0	14.20	14.30	14.35	14.00	14.30	320,000	4,517,125	14.116	4.235	4.265	4.280	4.175	4.265	1,072,931	4.2101	2.16%
2006-06-15	0	13.90	13.85	13.90	13.80	14.00	377,500	5,245,000	13.894	4.146	4.131	4.146	4.116	4.175	1,265,723	4.1439	-0.36%
2006-06-14	0	13.95	13.85	13.90	13.85	14.00	440,482	6,121,748	13.898	4.161	4.131	4.146	4.131	4.175	1,476,896	4.1450	-0.71%
2006-06-13	0	14.05	14.00	14.05	13.90	14.25	421,036	5,910,963	14.039	4.190	4.175	4.190	4.146	4.250	1,411,696	4.1871	-1.75%
2006-06-12	0	14.30	14.25	14.35	13.70	14.35	919,500	13,015,150	14.155	4.265	4.250	4.280	4.086	4.280	3,083,000	4.2216	2.88%
2006-06-09	0	13.90	13.80	13.85	13.05	13.95	1,148,512	15,257,184	13.284	4.146	4.116	4.131	3.892	4.161	3,850,857	3.9620	2.96%
2006-06-08	1	-	-	-	-	-	0	0	-	4.026	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	4.026	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	4.026	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	4.026	-	-	-	-	0	-	0.00%
2006-06-02	0	13.50	13.45	13.50	13.35	13.50	202,500	2,720,375	13.434	4.026	4.011	4.026	3.982	4.026	678,964	4.0067	0.37%
2006-06-01	0	13.45	13.40	13.45	13.40	13.50	1,047,500	14,010,000	13.375	4.011	3.997	4.011	3.997	4.026	3,512,173	3.9890	0.00%
2006-05-30	0	13.45	13.30	13.45	13.35	13.65	320,000	4,331,625	13.536	4.011	3.967	4.011	3.982	4.071	1,072,931	4.0372	-1.10%
2006-05-29	0	13.60	13.55	13.60	13.55	13.65	275,000	3,740,500	13.602	4.056	4.041	4.056	4.041	4.071	922,050	4.0567	0.00%
2006-05-26	0	13.60	13.60	13.65	13.55	13.70	382,500	5,218,500	13.643	4.056	4.056	4.071	4.041	4.086	1,282,488	4.0690	-0.37%
2006-05-25	0	13.65	13.55	13.65	13.60	13.70	498,680	6,799,526	13.635	4.071	4.041	4.071	4.056	4.086	1,672,029	4.0666	-0.36%
2006-05-24	0	13.70	13.60	13.70	13.60	13.70	172,500	2,353,000	13.641	4.086	4.056	4.086	4.056	4.086	578,377	4.0683	0.74%
2006-05-23	0	13.60	13.60	13.65	13.55	13.70	267,194	3,641,616	13.629	4.056	4.056	4.071	4.041	4.086	895,877	4.0649	0.00%
2006-05-22	0	13.60	13.60	13.65	13.55	14.00	427,500	5,876,500	13.746	4.056	4.056	4.071	4.041	4.175	1,433,369	4.0998	-2.86%
2006-05-19	0	14.00	13.95	14.00	13.80	14.05	60,000	840,000	14.000	4.175	4.161	4.175	4.116	4.190	201,175	4.1755	-0.71%
2006-05-18	0	14.10	13.95	14.15	13.85	14.15	162,500	2,270,500	13.972	4.205	4.161	4.220	4.131	4.220	544,848	4.1672	-1.05%
2006-05-17	0	14.25	14.10	14.15	14.05	14.30	175,000	2,479,375	14.168	4.250	4.205	4.220	4.190	4.265	586,759	4.2255	0.71%
2006-05-16	0	14.15	14.05	14.15	14.00	14.25	260,000	3,673,750	14.130	4.220	4.190	4.220	4.175	4.250	871,756	4.2142	0.00%
2006-05-15	0	14.15	14.10	14.15	14.00	14.25	480,000	6,751,125	14.065	4.220	4.205	4.220	4.175	4.250	1,609,397	4.1948	-0.70%
2006-05-12	0	14.25	14.20	14.25	14.20	14.40	277,500	3,955,125	14.253	4.250	4.235	4.250	4.235	4.295	930,432	4.2508	-1.04%
2006-05-11	0	14.40	14.35	14.45	14.25	14.45	360,000	5,145,875	14.294	4.295	4.280	4.310	4.250	4.310	1,207,047	4.2632	0.00%
2006-05-10	0	14.40	14.35	14.40	14.40	14.60	622,500	9,026,375	14.500	4.295	4.280	4.295	4.295	4.354	2,087,186	4.3247	-1.71%
2006-05-09	0	14.65	14.65	14.70	14.60	14.75	900,000	13,260,375	14.734	4.369	4.369	4.384	4.354	4.399	3,017,619	4.3943	-0.68%
2006-05-08	0	14.75	14.75	14.80	14.70	14.85	270,000	3,984,125	14.756	4.399	4.399	4.414	4.384	4.429	905,286	4.4010	0.34%
2006-05-04	0	14.70	14.65	14.70	14.70	14.80	97,500	1,434,375	14.712	4.384	4.369	4.384	4.384	4.414	326,909	4.3877	0.00%
2006-05-03	0	14.70	14.70	14.75	14.70	14.80	146,150	2,167,000	14.827	4.384	4.384	4.399	4.384	4.414	490,028	4.4222	-0.05%
2006-05-02	0	15.00	14.90	15.00	14.85	15.00	367,500	5,483,875	14.922	4.387	4.357	4.387	4.343	4.387	1,256,657	4.3639	1.69%
2006-04-28	0	14.75	14.60	14.75	14.60	14.75	717,939	10,517,844	14.650	4.314	4.270	4.314	4.270	4.314	2,454,975	4.2843	-0.67%
2006-04-27	0	14.85	14.80	14.85	14.70	14.95	684,220	10,151,021	14.836	4.343	4.328	4.343	4.299	4.372	2,339,673	4.3386	1.37%
2006-04-26	0	14.65	14.60	14.70	14.60	14.80	685,979	10,077,098	14.690	4.284	4.270	4.299	4.270	4.328	2,345,688	4.2960	0.69%
2006-04-25	0	14.55	14.55	14.60	14.55	14.65	385,000	5,662,520	14.708	4.255	4.255	4.270	4.255	4.284	1,316,498	4.3012	-1.69%
2006-04-24	0	14.80	14.70	14.80	14.60	14.90	417,500	6,172,875	14.785	4.328	4.299	4.328	4.270	4.357	1,427,631	4.3239	0.34%
2006-04-21	0	14.75	14.75	14.80	14.75	14.80	310,000	4,572,750	14.751	4.314	4.314	4.328	4.314	4.328	1,060,037	4.3138	-0.34%
2006-04-20	0	14.80	14.75	14.80	14.75	14.90	155,000	2,293,625	14.798	4.328	4.314	4.328	4.314	4.357	530,019	4.3274	0.00%
2006-04-19	0	14.80	14.80	14.90	14.80	14.90	52,500	781,625	14.888	4.328	4.328	4.357	4.328	4.357	179,522	4.3539	-0.67%
2006-04-18	0	14.90	14.85	14.90	14.80	14.95	97,500	1,452,375	14.896	4.357	4.343	4.357	4.328	4.372	333,399	4.3563	0.00%
2006-04-13	0	14.90	14.80	14.90	14.75	14.90	1,042,500	15,427,503	14.799	4.357	4.328	4.357	4.314	4.357	3,564,803	4.3277	0.68%
2006-04-12	0	14.80	14.65	14.80	14.55	14.80	599,420	8,806,836	14.692	4.328	4.284	4.328	4.255	4.328	2,049,702	4.2966	2.07%
2006-04-11	0	14.50	14.50	14.55	14.50	14.75	1,122,500	16,384,000	14.596	4.240	4.240	4.255	4.240	4.314	3,838,361	4.2685	-0.68%
2006-04-10	0	14.60	14.55	14.60	14.55	14.75	300,378	4,390,049	14.615	4.270	4.255	4.270	4.255	4.314	1,027,135	4.2741	-1.35%
2006-04-07	0	14.80	14.75	14.80	14.75	14.90	1,588,788	23,506,812	14.795	4.328	4.314	4.328	4.314	4.357	5,432,821	4.3268	0.34%
2006-04-06	0	14.75	14.70	14.75	14.40	14.90	748,927	10,981,148	14.663	4.314	4.299	4.314	4.211	4.357	2,560,937	4.2879	2.43%
2006-04-04	0	14.40	14.35	14.40	14.25	14.45	1,249,380	17,920,047	14.343	4.211	4.197	4.211	4.167	4.226	4,272,224	4.1945	0.70%
2006-04-03	0	14.30	14.30	14.40	14.25	14.40	465,006	6,663,483	14.330	4.182	4.182	4.211	4.167	4.211	1,590,077	4.1907	1.42%
2006-03-31	0	14.10	14.10	14.20	14.05	14.20	270,000	3,807,375	14.101	4.123	4.123	4.153	4.109	4.153	923,258	4.1238	-1.05%
2006-03-30	0	14.25	14.20	14.25	14.10	14.25	907,500	12,863,225	14.174	4.167	4.153	4.167	4.123	4.167	3,103,174	4.1452	0.35%
2006-03-29	0	14.20	14.15	14.20	14.10	14.40	992,520	14,219,780	14.327	4.153	4.138	4.153	4.123	4.211	3,393,898	4.1898	-1.73%
2006-03-28	0	14.45	14.45	14.50	14.40	14.55	291,500	4,212,625	14.452	4.226	4.226	4.240	4.211	4.255	996,777	4.2262	0.00%
2006-03-27	0	14.45	14.45	14.55	14.35	14.55	435,000	6,267,375	14.408	4.226	4.226	4.255	4.197	4.255	1,487,472	4.2134	0.70%
2006-03-24	0	14.35	14.35	14.40	14.30	14.40	1,727,600	24,793,290	14.351	4.197	4.197	4.211	4.182	4.211	5,907,485	4.1969	0.00%
2006-03-23	0	14.35	14.30	14.35	14.30	14.40	1,145,000	16,431,513	14.351	4.197	4.182	4.197	4.182	4.211	3,915,299	4.1967	0.35%
2006-03-22	0	14.30	14.25	14.30	14.25	14.40	2,592,500	37,213,625	14.354	4.182	4.167	4.182	4.167	4.211	8,864,990	4.1978	-1.04%
2006-03-21	0	14.45	14.40	14.45	14.40	14.50	630,000	9,094,625	14.436	4.226	4.211	4.226	4.211	4.240	2,154,269	4.2217	0.35%
2006-03-20	0	14.40	14.35	14.45	14.40	14.45	382,976	5,518,408	14.409	4.211	4.197	4.226	4.211	4.226	1,309,577	4.2139	0.35%
2006-03-17	0	14.35	14.40	14.50	14.25	14.50	2,123,500	30,503,593	14.365	4.197	4.211	4.240	4.167	4.240	7,261,256	4.2009	0.35%
2006-03-16	0	14.30	14.25	14.30	14.20	14.30	670,744	9,570,578	14.269	4.182	4.167	4.182	4.153	4.182	2,293,593	4.1727	0.00%
2006-03-15	0	14.30	14.25	14.30	14.25	14.30	150,000	2,140,500	14.270	4.182	4.167	4.182	4.167	4.182	512,921	4.1732	0.00%
2006-03-14	0	14.30	14.25	14.30	14.10	14.30	772,500	10,947,375	14.171	4.182	4.167	4.182	4.123	4.182	2,641,545	4.1443	0.35%
2006-03-13	0	14.25	14.25	14.30	14.20	14.30	165,100	2,353,930	14.258	4.167	4.167	4.182	4.153	4.182	564,555	4.1695	0.35%
2006-03-10	0	14.20	14.20	14.25	14.05	14.35	4,091,073	58,039,201	14.187	4.153	4.153	4.167	4.109	4.197	13,989,323	4.1488	0.35%
2006-03-09	0	14.15	14.10	14.20	14.05	14.20	1,216,291	17,171,380	14.118	4.138	4.123	4.153	4.109	4.153	4,159,077	4.1287	0.35%
2006-03-08	0	14.10	14.15	14.20	14.00	14.15	1,716,000	24,134,175	14.064	4.123	4.138	4.153	4.094	4.138	5,867,820	4.1130	-0.35%
2006-03-07	0	14.15	14.15	14.20	14.10	14.25	1,005,000	14,229,375	14.159	4.138	4.138	4.153	4.123	4.167	3,436,573	4.1406	-0.70%
2006-03-06	0	14.25	14.25	14.35	14.15	14.35	626,611	8,934,948	14.259	4.167	4.167	4.197	4.138	4.197	2,142,681	4.1700	0.35%
2006-03-03	0	14.20	14.15	14.20	14.15	14.35	1,114,091	15,852,771	14.229	4.153	4.138	4.153	4.138	4.197	3,809,607	4.1613	0.35%
2006-03-02	0	14.15	14.10	14.20	14.15	14.20	212,500	3,007,500	14.153	4.138	4.123	4.153	4.138	4.153	726,638	4.1389	0.00%
2006-03-01	0	14.15	14.15	14.20	14.00	14.20	2,170,365	30,703,020	14.146	4.138	4.138	4.153	4.094	4.153	7,421,509	4.1370	0.00%
2006-02-28	0	14.15	14.15	14.20	14.00	14.20	914,239	12,878,460	14.087	4.138	4.138	4.153	4.094	4.153	3,126,218	4.1195	-0.35%
2006-02-27	0	14.20	14.20	14.25	13.90	14.20	2,392,656	33,615,153	14.049	4.153	4.153	4.167	4.065	4.153	8,181,628	4.1086	1.07%
2006-02-24	0	14.05	14.00	14.05	13.55	14.05	1,868,208	25,730,936	13.773	4.109	4.094	4.109	3.963	4.109	6,388,291	4.0278	2.55%
2006-02-23	0	13.70	13.65	13.70	13.45	13.80	1,723,009	23,454,409	13.612	4.006	3.992	4.006	3.933	4.036	5,891,787	3.9809	1.48%
2006-02-22	0	13.50	13.45	13.50	13.40	13.60	817,500	11,007,625	13.465	3.948	3.933	3.948	3.919	3.977	2,795,421	3.9377	-0.37%
2006-02-21	0	13.55	13.50	13.55	13.50	13.60	280,000	3,793,000	13.546	3.963	3.948	3.963	3.948	3.977	957,453	3.9616	-0.73%
2006-02-20	0	13.65	13.60	13.65	13.50	13.65	862,500	11,730,375	13.600	3.992	3.977	3.992	3.948	3.992	2,949,297	3.9773	0.74%
2006-02-17	0	13.55	13.50	13.55	13.50	13.60	765,500	10,357,875	13.531	3.963	3.948	3.963	3.948	3.977	2,617,608	3.9570	-0.37%
2006-02-16	0	13.60	13.60	13.65	13.60	13.75	1,822,500	24,825,855	13.622	3.977	3.977	3.992	3.977	4.021	6,231,994	3.9836	0.37%
2006-02-15	0	13.55	13.55	13.60	13.50	13.75	758,041	10,309,049	13.600	3.963	3.963	3.977	3.948	4.021	2,592,102	3.9771	-0.73%
2006-02-14	0	13.65	13.65	13.70	13.65	13.75	525,000	7,184,250	13.684	3.992	3.992	4.006	3.992	4.021	1,795,225	4.0019	-0.36%
2006-02-13	0	13.70	13.65	13.70	13.60	13.80	4,997,500	68,457,875	13.698	4.006	3.992	4.006	3.977	4.036	17,088,828	4.0060	-1.08%
2006-02-10	0	13.85	13.80	13.85	13.80	13.85	696,000	9,664,325	13.886	4.050	4.036	4.050	4.036	4.050	2,379,955	4.0607	-0.36%
2006-02-09	0	13.90	13.85	13.90	13.85	14.00	1,447,500	20,179,625	13.941	4.065	4.050	4.065	4.050	4.094	4,949,690	4.0769	0.00%
2006-02-08	0	13.90	13.85	13.90	13.85	14.00	1,425,000	19,865,250	13.941	4.065	4.050	4.065	4.050	4.094	4,872,752	4.0768	-0.71%
2006-02-07	0	14.00	13.95	14.00	13.95	14.10	1,621,882	22,702,878	13.998	4.094	4.080	4.094	4.080	4.123	5,545,985	4.0936	0.36%
2006-02-06	0	13.95	13.90	13.95	13.95	14.10	90,000	1,258,375	13.982	4.080	4.065	4.080	4.080	4.123	307,753	4.0889	-0.36%
2006-02-03	0	14.00	14.00	14.05	13.95	14.05	258,100	3,614,635	14.005	4.094	4.094	4.109	4.080	4.109	882,567	4.0956	-0.36%
2006-02-02	0	14.05	14.00	14.10	14.00	14.10	665,000	9,341,250	14.047	4.109	4.094	4.123	4.094	4.123	2,273,951	4.1079	0.00%
2006-02-01	0	14.05	14.00	14.05	14.00	14.10	187,982	2,642,654	14.058	4.109	4.094	4.109	4.094	4.123	642,800	4.1112	-0.35%
2006-01-27	0	14.10	14.05	14.10	14.00	14.10	536,095	7,538,565	14.062	4.123	4.109	4.123	4.094	4.123	1,833,164	4.1123	0.36%
2006-01-26	0	14.05	14.00	14.10	14.00	14.10	1,867,500	26,250,830	14.057	4.109	4.094	4.123	4.094	4.123	6,385,870	4.1108	-0.35%
2006-01-25	0	14.10	14.10	14.15	14.05	14.20	4,522,500	63,829,250	14.114	4.123	4.123	4.138	4.109	4.153	15,464,577	4.1274	0.00%
2006-01-24	0	14.10	14.05	14.10	14.00	14.15	657,100	9,250,070	14.077	4.123	4.109	4.123	4.094	4.138	2,246,937	4.1167	1.08%
2006-01-23	0	13.95	13.95	14.00	13.90	14.05	4,005,500	56,047,400	13.993	4.080	4.080	4.094	4.065	4.109	13,696,708	4.0920	-1.06%
2006-01-20	0	14.10	14.05	14.10	13.95	14.10	2,832,500	39,755,750	14.036	4.123	4.109	4.123	4.080	4.123	9,685,664	4.1046	0.71%
2006-01-19	0	14.00	13.95	14.00	13.90	14.05	882,500	12,285,510	13.921	4.094	4.080	4.094	4.065	4.109	3,017,687	4.0712	1.45%
2006-01-18	0	13.80	13.75	13.80	13.70	13.85	507,500	6,989,000	13.771	4.036	4.021	4.036	4.006	4.050	1,735,384	4.0274	0.00%
2006-01-17	0	13.80	13.70	13.85	13.70	14.00	226,730	3,149,086	13.889	4.036	4.006	4.050	4.006	4.094	775,298	4.0618	-1.43%
2006-01-16	0	14.00	13.90	14.00	13.90	14.00	102,500	1,430,500	13.956	4.094	4.065	4.094	4.065	4.094	350,496	4.0814	0.36%
2006-01-13	0	13.95	13.95	14.00	13.90	14.10	980,000	13,728,375	14.009	4.080	4.080	4.094	4.065	4.123	3,351,086	4.0967	-0.36%
2006-01-12	0	14.00	13.95	14.00	13.95	14.15	1,810,000	25,300,875	13.978	4.094	4.080	4.094	4.080	4.138	6,189,250	4.0879	0.36%
2006-01-11	0	13.95	13.90	13.95	13.90	14.00	1,607,500	22,426,500	13.951	4.080	4.065	4.080	4.065	4.094	5,496,806	4.0799	0.00%
2006-01-10	0	13.95	13.90	13.95	13.90	14.00	869,532	12,137,120	13.958	4.080	4.065	4.080	4.065	4.094	2,973,343	4.0820	-0.36%
2006-01-09	0	14.00	14.00	14.05	14.00	14.10	939,500	13,175,350	14.024	4.094	4.094	4.109	4.094	4.123	3,212,597	4.1012	0.72%
2006-01-06	0	13.90	13.85	13.90	13.85	14.00	237,500	3,307,750	13.927	4.065	4.050	4.065	4.050	4.094	812,125	4.0730	0.36%
2006-01-05	0	13.85	13.75	13.85	13.75	13.85	1,582,500	21,841,000	13.802	4.050	4.021	4.050	4.021	4.050	5,411,320	4.0362	1.09%
2006-01-04	0	13.70	13.65	13.70	13.50	13.75	1,692,500	23,065,750	13.628	4.006	3.992	4.006	3.948	4.021	5,787,462	3.9855	0.74%
2006-01-03	0	13.60	13.55	13.60	13.50	13.60	1,062,500	14,372,000	13.527	3.977	3.963	3.977	3.948	3.977	3,633,192	3.9557	0.74%
2005-12-30	0	13.50	13.50	13.65	13.25	13.60	73,700	983,655	13.347	3.948	3.948	3.992	3.875	3.977	252,015	3.9032	0.75%
2005-12-29	0	13.40	13.35	13.40	13.35	13.40	70,000	935,625	13.366	3.919	3.904	3.919	3.904	3.919	239,363	3.9088	-0.37%
2005-12-28	0	13.45	13.40	13.45	13.40	13.50	1,065,000	14,271,625	13.401	3.933	3.919	3.933	3.919	3.948	3,641,741	3.9189	0.37%
2005-12-23	0	13.40	13.35	13.40	13.30	13.60	475,045	6,372,015	13.413	3.919	3.904	3.919	3.889	3.977	1,624,405	3.9227	0.00%
2005-12-22	0	13.40	13.25	13.30	13.30	13.90	687,500	9,430,250	13.717	3.919	3.875	3.889	3.889	4.065	2,350,889	4.0114	-1.83%
2005-12-21	0	13.65	13.55	13.65	13.60	13.80	92,969	1,266,110	13.619	3.992	3.963	3.992	3.977	4.036	317,905	3.9827	0.37%
2005-12-20	0	13.60	13.55	13.60	13.40	13.75	1,601,000	21,748,075	13.584	3.977	3.963	3.977	3.919	4.021	5,474,580	3.9726	1.12%
2005-12-19	0	13.45	13.45	13.50	13.35	13.50	287,500	3,864,500	13.442	3.933	3.933	3.948	3.904	3.948	983,099	3.9309	1.51%
2005-12-16	0	13.25	13.20	13.35	13.10	13.35	1,186,253	15,660,001	13.201	3.875	3.860	3.904	3.831	3.904	4,056,363	3.8606	-2.21%
2005-12-15	0	13.55	13.50	13.60	13.50	13.65	2,440,500	33,011,799	13.527	3.963	3.948	3.977	3.948	3.992	8,345,229	3.9558	1.12%
2005-12-14	0	13.40	13.35	13.40	13.30	13.50	1,692,500	22,531,375	13.312	3.919	3.904	3.919	3.889	3.948	5,787,462	3.8931	1.52%
2005-12-13	0	13.20	13.20	13.40	13.20	13.50	2,007,500	26,790,807	13.345	3.860	3.860	3.919	3.860	3.948	6,864,597	3.9028	-1.86%
2005-12-12	0	13.45	13.25	13.45	13.25	13.45	2,208,000	29,307,550	13.273	3.933	3.875	3.933	3.875	3.933	7,550,201	3.8817	1.13%
2005-12-09	0	13.30	13.45	13.50	13.00	13.50	835,500	10,990,900	13.155	3.889	3.933	3.948	3.802	3.948	2,856,972	3.8470	0.00%
2005-12-08	0	13.30	13.00	13.15	13.00	13.50	186,218	2,481,324	13.325	3.889	3.802	3.846	3.802	3.948	636,768	3.8967	-2.92%
2005-12-07	0	13.70	13.40	13.70	13.10	13.70	555,000	7,525,313	13.559	4.006	3.919	4.006	3.831	4.006	1,897,809	3.9653	1.11%
2005-12-06	0	13.55	13.55	13.65	13.50	13.70	90,000	1,221,750	13.575	3.963	3.963	3.992	3.948	4.006	307,753	3.9699	-1.45%
2005-12-05	0	13.75	13.65	13.80	13.70	13.75	55,000	755,625	13.739	4.021	3.992	4.036	4.006	4.021	188,071	4.0178	0.00%
2005-12-02	0	13.75	13.75	13.80	13.70	13.80	528,744	7,269,919	13.749	4.021	4.021	4.036	4.006	4.036	1,808,027	4.0209	1.10%
2005-12-01	0	13.60	13.60	13.65	13.55	13.65	1,224,010	16,649,978	13.603	3.977	3.977	3.992	3.963	3.992	4,185,472	3.9780	-0.73%
2005-11-30	0	13.70	13.65	13.70	13.65	13.80	830,000	11,421,875	13.761	4.006	3.992	4.006	3.992	4.036	2,838,164	4.0244	-0.72%
2005-11-29	0	13.80	13.75	13.80	13.60	13.85	640,000	8,813,395	13.771	4.036	4.021	4.036	3.977	4.050	2,188,464	4.0272	0.00%
2005-11-28	0	13.80	13.80	13.85	13.60	13.85	950,000	13,110,750	13.801	4.036	4.036	4.050	3.977	4.050	3,248,501	4.0359	1.10%
2005-11-25	0	13.65	13.65	13.70	13.60	13.65	285,000	3,883,625	13.627	3.992	3.992	4.006	3.977	3.992	974,550	3.9850	0.00%
2005-11-24	0	13.65	13.60	13.70	13.55	13.75	1,190,000	16,243,750	13.650	3.992	3.977	4.006	3.963	4.021	4,069,176	3.9919	-0.73%
2005-11-23	0	13.75	13.70	13.80	13.50	13.80	1,599,500	21,764,675	13.607	4.021	4.006	4.036	3.948	4.036	5,469,451	3.9793	2.23%
2005-11-22	0	13.45	13.35	13.45	13.30	13.60	2,065,000	27,863,610	13.493	3.933	3.904	3.933	3.889	3.977	7,061,216	3.9460	-1.10%
2005-11-21	0	13.60	13.60	13.65	13.60	13.70	1,738,000	23,702,075	13.638	3.977	3.977	3.992	3.977	4.006	5,943,048	3.9882	-0.37%
2005-11-18	0	13.65	13.65	13.70	13.40	13.70	3,095,000	41,452,325	13.393	3.992	3.992	4.006	3.919	4.006	10,583,276	3.9168	1.11%
2005-11-17	0	13.50	13.35	13.45	13.20	13.50	1,372,500	18,244,625	13.293	3.948	3.904	3.933	3.860	3.948	4,693,230	3.8874	1.89%
2005-11-16	0	13.25	13.20	13.25	13.20	13.35	3,265,178	43,336,189	13.272	3.875	3.860	3.875	3.860	3.904	11,165,195	3.8814	1.53%
2005-11-15	0	13.05	13.00	13.10	12.95	13.10	502,642	6,543,214	13.018	3.816	3.802	3.831	3.787	3.831	1,718,772	3.8069	0.38%
2005-11-14	0	13.00	13.00	13.05	12.95	13.10	536,820	6,988,205	13.018	3.802	3.802	3.816	3.787	3.831	1,835,643	3.8070	0.39%
2005-11-11	0	12.95	12.95	13.05	12.70	13.00	6,297,974	81,100,575	12.877	3.787	3.787	3.816	3.714	3.802	21,535,766	3.7659	2.37%
2005-11-10	0	12.65	12.60	12.70	12.55	12.70	730,780	9,242,750	12.648	3.699	3.685	3.714	3.670	3.714	2,498,884	3.6988	0.80%
2005-11-09	0	12.55	12.55	12.60	12.50	12.60	1,157,500	14,524,224	12.548	3.670	3.670	3.685	3.656	3.685	3,958,043	3.6695	0.40%
2005-11-08	0	12.50	12.50	12.55	12.35	12.60	1,812,500	22,583,500	12.460	3.656	3.656	3.670	3.612	3.685	6,197,799	3.6438	-0.79%
2005-11-07	0	12.60	12.60	12.65	12.55	12.75	440,000	5,544,375	12.601	3.685	3.685	3.699	3.670	3.729	1,504,569	3.6850	-1.18%
2005-11-04	0	12.75	12.75	12.80	12.70	12.95	493,840	6,339,875	12.838	3.729	3.729	3.743	3.714	3.787	1,688,674	3.7544	-1.16%
2005-11-03	0	12.90	12.85	12.90	12.85	12.90	1,682,500	21,657,375	12.872	3.773	3.758	3.773	3.758	3.773	5,753,267	3.7644	0.78%
2005-11-02	0	12.80	12.80	12.85	12.75	12.85	692,000	8,835,975	12.769	3.743	3.743	3.758	3.729	3.758	2,366,277	3.7341	0.00%
2005-11-01	0	12.80	12.75	12.85	12.70	12.80	970,158	12,382,350	12.763	3.743	3.729	3.758	3.714	3.743	3,317,431	3.7325	1.19%
2005-10-31	0	12.65	12.60	12.65	12.50	12.65	388,385	4,901,886	12.621	3.699	3.685	3.699	3.656	3.699	1,328,073	3.6910	1.20%
2005-10-28	0	12.50	12.50	12.55	12.50	12.65	957,500	11,977,625	12.509	3.656	3.656	3.670	3.656	3.699	3,274,148	3.6582	-1.19%
2005-10-27	0	12.65	12.65	12.70	12.55	12.80	542,500	6,862,125	12.649	3.699	3.699	3.714	3.670	3.743	1,855,065	3.6991	-0.39%
2005-10-26	0	12.70	12.70	12.75	12.60	12.80	1,600,000	20,379,875	12.737	3.714	3.714	3.729	3.685	3.743	5,471,160	3.7250	0.79%
2005-10-25	0	12.60	12.60	12.65	12.60	12.85	1,160,000	14,772,000	12.734	3.685	3.685	3.699	3.685	3.758	3,966,591	3.7241	-0.79%
2005-10-24	0	12.70	12.70	12.75	12.65	12.80	237,500	3,019,750	12.715	3.714	3.714	3.729	3.699	3.743	812,125	3.7183	-0.78%
2005-10-21	0	12.80	12.80	12.90	12.80	12.95	437,500	5,618,125	12.841	3.743	3.743	3.773	3.743	3.787	1,496,020	3.7554	-0.78%
2005-10-20	0	12.90	12.85	12.90	12.90	13.05	1,145,000	14,855,000	12.974	3.773	3.758	3.773	3.773	3.816	3,915,299	3.7941	-0.39%
2005-10-19	0	12.95	12.90	12.95	12.90	13.05	80,000	1,034,875	12.936	3.787	3.773	3.787	3.773	3.816	273,558	3.7830	-0.38%
2005-10-18	0	13.00	12.95	13.00	12.95	13.05	852,855	11,101,026	13.016	3.802	3.787	3.802	3.787	3.816	2,916,317	3.8065	0.00%
2005-10-17	0	13.00	13.00	13.05	12.95	13.10	760,000	9,899,625	13.026	3.802	3.802	3.816	3.787	3.831	2,598,801	3.8093	0.39%
2005-10-14	0	12.95	12.85	12.95	12.75	12.95	1,440,384	18,446,608	12.807	3.787	3.758	3.787	3.729	3.787	4,925,357	3.7452	0.39%
2005-10-13	0	12.90	12.85	12.90	12.85	12.95	560,000	7,229,000	12.909	3.773	3.758	3.773	3.758	3.787	1,914,906	3.7751	-0.77%
2005-10-12	0	13.00	12.95	13.00	12.90	13.30	1,040,100	13,579,975	13.056	3.802	3.787	3.802	3.773	3.889	3,556,596	3.8183	-2.26%
2005-10-10	0	13.30	13.25	13.30	13.15	13.35	320,000	4,231,625	13.224	3.889	3.875	3.889	3.846	3.904	1,094,232	3.8672	-0.37%
2005-10-07	0	13.35	13.30	13.35	13.30	13.35	247,500	3,294,000	13.309	3.904	3.889	3.904	3.889	3.904	846,320	3.8921	0.38%
2005-10-06	0	13.30	13.30	13.35	13.25	13.40	686,555	9,156,059	13.336	3.889	3.889	3.904	3.875	3.919	2,347,658	3.9001	-1.85%
2005-10-05	0	13.55	13.50	13.55	13.50	13.70	4,108,000	55,841,150	13.593	3.963	3.948	3.963	3.948	4.006	14,047,204	3.9753	-1.09%
2005-10-04	0	13.70	13.65	13.70	13.65	13.80	1,482,500	20,363,375	13.736	4.006	3.992	4.006	3.992	4.036	5,069,372	4.0169	0.37%
2005-10-03	0	13.65	13.55	13.65	13.60	13.75	448,519	6,134,882	13.678	3.992	3.963	3.992	3.977	4.021	1,533,700	4.0001	-0.36%
2005-09-30	0	13.70	13.60	13.70	13.55	13.70	1,158,000	15,801,575	13.646	4.006	3.977	4.006	3.963	4.006	3,959,752	3.9905	1.11%
2005-09-29	0	13.55	13.55	13.60	13.40	13.60	3,307,812	44,523,952	13.460	3.963	3.963	3.977	3.919	3.977	11,310,981	3.9363	1.12%
2005-09-28	0	13.40	13.35	13.40	13.35	13.50	1,232,500	16,520,125	13.404	3.919	3.904	3.919	3.904	3.948	4,214,503	3.9198	-1.47%
2005-09-27	0	13.60	13.55	13.65	13.55	13.70	2,940,000	39,968,125	13.595	3.977	3.963	3.992	3.963	4.006	10,053,257	3.9756	-0.37%
2005-09-26	0	13.65	13.60	13.70	13.30	13.70	3,625,785	49,194,654	13.568	3.992	3.977	4.006	3.889	4.006	12,398,282	3.9679	2.63%
2005-09-23	0	13.30	13.25	13.35	13.20	13.35	667,500	8,840,000	13.243	3.889	3.875	3.904	3.860	3.904	2,282,500	3.8729	-0.37%
2005-09-22	0	13.35	13.35	13.40	13.30	13.60	1,805,000	24,206,925	13.411	3.904	3.904	3.919	3.889	3.977	6,172,153	3.9220	-2.20%
2005-09-21	0	13.65	13.60	13.70	13.65	13.80	732,500	10,064,000	13.739	3.992	3.977	4.006	3.992	4.036	2,504,766	4.0179	-0.73%
2005-09-20	0	13.75	13.70	13.75	13.55	13.80	325,175	4,459,156	13.713	4.021	4.006	4.021	3.963	4.036	1,111,928	4.0103	0.00%
2005-09-16	0	13.75	13.70	13.80	13.75	13.90	322,500	4,445,607	13.785	4.021	4.006	4.036	4.021	4.065	1,102,781	4.0313	-1.43%
2005-09-15	0	13.95	13.90	13.95	13.85	14.00	132,500	1,844,875	13.924	4.080	4.065	4.080	4.050	4.094	453,080	4.0718	0.36%
2005-09-14	0	13.90	13.85	13.90	13.80	14.00	835,000	11,605,750	13.899	4.065	4.050	4.065	4.036	4.094	2,855,262	4.0647	0.51%
2005-09-13	0	13.95	13.95	14.00	13.95	14.05	1,047,500	14,665,830	14.001	4.044	4.044	4.059	4.044	4.073	3,612,980	4.0592	-0.36%
2005-09-12	0	14.00	13.95	14.05	14.00	14.05	250,000	3,507,125	14.029	4.059	4.044	4.073	4.059	4.073	862,286	4.0672	-0.36%
2005-09-09	0	14.05	14.00	14.05	14.00	14.10	595,000	8,360,125	14.051	4.073	4.059	4.073	4.059	4.088	2,052,241	4.0737	-0.35%
2005-09-08	0	14.10	14.05	14.10	14.05	14.20	1,527,500	21,581,960	14.129	4.088	4.073	4.088	4.073	4.117	5,268,569	4.0964	-0.70%
2005-09-07	0	14.20	14.15	14.25	14.15	14.30	665,000	9,456,000	14.220	4.117	4.102	4.131	4.102	4.146	2,293,682	4.1226	-0.70%
2005-09-06	0	14.30	14.25	14.35	14.05	14.35	576,400	8,135,710	14.115	4.146	4.131	4.160	4.073	4.160	1,988,087	4.0922	0.00%
2005-09-05	0	14.30	14.25	14.35	14.25	14.40	572,500	8,194,875	14.314	4.146	4.131	4.160	4.131	4.175	1,974,636	4.1501	-0.69%
2005-09-02	0	14.40	14.35	14.40	14.40	14.45	54,213	780,450	14.396	4.175	4.160	4.175	4.175	4.189	186,989	4.1738	0.00%
2005-09-01	0	14.40	14.40	14.45	14.35	14.45	277,500	3,996,875	14.403	4.175	4.175	4.189	4.160	4.189	957,138	4.1759	-0.35%
2005-08-31	0	14.45	14.45	14.55	14.40	14.50	1,460,000	21,057,500	14.423	4.189	4.189	4.218	4.175	4.204	5,035,752	4.1816	0.00%
2005-08-30	0	14.45	14.45	14.50	14.40	14.45	157,500	2,274,875	14.444	4.189	4.189	4.204	4.175	4.189	543,240	4.1876	0.00%
2005-08-29	0	14.45	14.25	14.45	14.10	14.45	321,760	4,576,265	14.223	4.189	4.131	4.189	4.088	4.189	1,109,797	4.1235	-0.34%
2005-08-26	0	14.50	14.45	14.50	14.30	14.50	951,500	13,733,850	14.434	4.204	4.189	4.204	4.146	4.204	3,281,862	4.1848	1.05%
2005-08-25	0	14.35	14.30	14.35	14.10	14.35	1,110,000	15,841,125	14.271	4.160	4.146	4.160	4.088	4.160	3,828,551	4.1376	1.77%
2005-08-24	0	14.10	14.10	14.15	14.00	14.10	761,920	10,740,813	14.097	4.088	4.088	4.102	4.059	4.088	2,627,973	4.0871	0.36%
2005-08-23	0	14.05	14.00	14.05	13.95	14.15	872,500	12,224,188	14.011	4.073	4.059	4.073	4.044	4.102	3,009,379	4.0620	0.72%
2005-08-22	0	13.95	13.90	13.95	13.90	13.95	622,500	8,691,310	13.962	4.044	4.030	4.044	4.030	4.044	2,147,093	4.0479	0.00%
2005-08-19	0	13.95	13.95	14.00	13.85	14.15	1,117,200	15,640,935	14.000	4.044	4.044	4.059	4.015	4.102	3,853,385	4.0590	-1.06%
2005-08-18	0	14.10	14.05	14.10	14.05	14.15	880,525	12,414,626	14.099	4.088	4.073	4.088	4.073	4.102	3,037,059	4.0877	0.00%
2005-08-17	0	14.10	14.05	14.10	13.95	14.30	1,622,500	22,819,250	14.064	4.088	4.073	4.088	4.044	4.146	5,596,238	4.0776	-0.70%
2005-08-16	0	14.20	14.15	14.20	14.15	14.20	180,000	2,555,750	14.199	4.117	4.102	4.117	4.102	4.117	620,846	4.1166	0.35%
2005-08-15	0	14.15	14.10	14.40	14.10	14.50	507,879	7,269,431	14.313	4.102	4.088	4.175	4.088	4.204	1,751,748	4.1498	-1.39%
2005-08-12	0	14.35	14.35	14.40	14.10	14.50	820,000	11,656,125	14.215	4.160	4.160	4.175	4.088	4.204	2,828,299	4.1212	-0.35%
2005-08-11	0	14.40	14.40	14.45	14.25	14.60	1,398,931	20,207,560	14.445	4.175	4.175	4.189	4.131	4.233	4,825,116	4.1880	1.05%
2005-08-10	0	14.25	14.20	14.25	14.20	14.40	423,000	6,037,375	14.273	4.131	4.117	4.131	4.117	4.175	1,458,988	4.1381	1.06%
2005-08-09	0	14.10	14.05	14.10	14.10	14.45	1,935,000	27,672,140	14.301	4.088	4.073	4.088	4.088	4.189	6,674,096	4.1462	-1.05%
2005-08-08	0	14.25	14.20	14.25	14.00	14.30	877,646	12,438,294	14.172	4.131	4.117	4.131	4.059	4.146	3,027,129	4.1089	1.79%
2005-08-05	0	14.00	13.95	14.00	13.95	14.00	367,500	5,133,000	13.967	4.059	4.044	4.059	4.044	4.059	1,267,561	4.0495	-0.36%
2005-08-04	0	14.05	14.05	14.10	14.00	14.10	452,149	6,352,658	14.050	4.073	4.073	4.088	4.059	4.088	1,559,528	4.0735	0.00%
2005-08-03	0	14.05	14.05	14.10	13.75	14.10	736,332	10,286,015	13.969	4.073	4.073	4.088	3.986	4.088	2,539,716	4.0501	1.08%
2005-08-02	0	13.90	13.90	13.95	13.85	13.95	834,295	11,591,380	13.894	4.030	4.030	4.044	4.015	4.044	2,877,605	4.0281	1.09%
2005-08-01	0	13.75	13.70	13.75	13.60	13.80	462,111	6,349,162	13.739	3.986	3.972	3.986	3.943	4.001	1,593,888	3.9834	1.10%
2005-07-29	0	13.60	13.55	13.65	13.55	13.75	871,196	11,931,656	13.696	3.943	3.929	3.958	3.929	3.986	3,004,882	3.9708	-1.09%
2005-07-28	0	13.75	13.70	13.75	13.70	13.80	385,000	5,301,125	13.769	3.986	3.972	3.986	3.972	4.001	1,327,921	3.9920	-0.36%
2005-07-27	0	13.80	13.80	13.85	13.70	13.90	562,500	7,769,125	13.812	4.001	4.001	4.015	3.972	4.030	1,940,144	4.0044	1.47%
2005-07-26	0	13.60	13.60	13.65	13.55	13.70	586,038	7,977,784	13.613	3.943	3.943	3.958	3.929	3.972	2,021,330	3.9468	-1.81%
2005-07-25	0	13.85	13.80	13.85	13.80	14.00	657,500	9,157,625	13.928	4.015	4.001	4.015	4.001	4.059	2,267,813	4.0381	-0.72%
2005-07-22	0	13.95	13.95	14.00	13.80	13.95	962,500	13,370,944	13.892	4.044	4.044	4.059	4.001	4.044	3,319,802	4.0276	0.36%
2005-07-21	0	13.90	13.85	13.95	13.80	14.00	752,500	10,469,000	13.912	4.030	4.015	4.044	4.001	4.059	2,595,482	4.0335	-0.36%
2005-07-20	0	13.95	13.95	14.00	13.85	14.00	327,518	4,553,683	13.904	4.044	4.044	4.059	4.015	4.059	1,129,657	4.0310	1.09%
2005-07-19	0	13.80	13.80	13.85	13.75	13.85	859,574	11,876,331	13.817	4.001	4.001	4.015	3.986	4.015	2,964,796	4.0058	-0.72%
2005-07-18	0	13.90	13.85	13.90	13.70	13.90	1,176,000	16,292,450	13.854	4.030	4.015	4.030	3.972	4.030	4,056,195	4.0167	1.46%
2005-07-15	0	13.70	13.70	13.75	13.70	13.85	1,388,600	19,118,220	13.768	3.972	3.972	3.986	3.972	4.015	4,789,483	3.9917	-1.08%
2005-07-14	0	13.85	13.80	13.90	13.25	13.95	1,738,030	23,939,807	13.774	4.015	4.001	4.030	3.842	4.044	5,994,718	3.9935	4.53%
2005-07-13	0	13.25	13.25	13.30	12.95	13.30	1,551,100	20,342,175	13.115	3.842	3.842	3.856	3.755	3.856	5,349,969	3.8023	1.15%
2005-07-12	0	13.10	13.00	13.10	13.00	13.15	1,345,000	17,587,625	13.076	3.798	3.769	3.798	3.769	3.813	4,639,100	3.7912	0.77%
2005-07-11	0	13.00	12.95	13.00	12.60	13.00	2,014,500	25,871,750	12.843	3.769	3.755	3.769	3.653	3.769	6,948,303	3.7235	3.17%
2005-07-08	0	12.60	12.60	12.65	12.50	12.60	290,000	3,643,500	12.564	3.653	3.653	3.668	3.624	3.653	1,000,252	3.6426	0.00%
2005-07-07	0	12.60	12.55	12.65	12.55	12.75	1,205,000	15,262,625	12.666	3.653	3.639	3.668	3.639	3.697	4,156,220	3.6722	0.00%
2005-07-06	0	12.60	12.55	12.60	12.55	12.60	140,000	1,763,500	12.596	3.653	3.639	3.653	3.639	3.653	482,880	3.6520	0.80%
2005-07-05	0	12.50	12.50	12.55	12.50	12.55	280,500	3,512,025	12.521	3.624	3.624	3.639	3.624	3.639	967,485	3.6301	-1.19%
2005-07-04	0	12.65	12.60	12.65	12.55	12.65	975,940	12,270,842	12.573	3.668	3.653	3.668	3.639	3.668	3,366,159	3.6454	0.40%
2005-06-30	0	12.60	12.55	12.60	12.30	12.60	1,566,500	19,607,600	12.517	3.653	3.639	3.653	3.566	3.653	5,403,086	3.6290	2.86%
2005-06-29	0	12.25	12.25	12.35	12.25	12.45	975,000	12,012,250	12.320	3.552	3.552	3.581	3.552	3.610	3,362,917	3.5720	-1.21%
2005-06-28	0	12.40	12.25	12.40	12.20	12.50	1,540,000	19,015,625	12.348	3.595	3.552	3.595	3.537	3.624	5,311,684	3.5800	-1.20%
2005-06-27	0	12.55	12.50	12.55	12.50	12.60	283,200	3,558,000	12.564	3.639	3.624	3.639	3.624	3.653	976,798	3.6425	-0.79%
2005-06-24	0	12.65	12.65	12.70	12.50	12.65	1,855,000	23,324,750	12.574	3.668	3.668	3.682	3.624	3.668	6,398,165	3.6455	1.20%
2005-06-23	0	12.50	12.45	12.55	12.45	12.55	680,500	8,509,400	12.505	3.624	3.610	3.639	3.610	3.639	2,347,143	3.6254	0.40%
2005-06-22	0	12.45	12.35	12.45	12.05	12.45	1,810,000	22,191,125	12.260	3.610	3.581	3.610	3.494	3.610	6,242,953	3.5546	3.32%
2005-06-21	0	12.05	12.05	12.20	12.00	12.25	3,052,500	36,989,750	12.118	3.494	3.494	3.537	3.479	3.552	10,528,516	3.5133	-2.03%
2005-06-20	0	12.30	12.30	12.35	12.25	12.35	482,500	5,950,125	12.332	3.566	3.566	3.581	3.552	3.581	1,664,213	3.5753	-0.40%
2005-06-17	0	12.35	12.30	12.35	12.30	12.45	489,926	6,054,747	12.358	3.581	3.566	3.581	3.566	3.610	1,689,826	3.5831	0.00%
2005-06-16	0	12.35	12.35	12.45	12.30	12.45	532,283	6,575,063	12.353	3.581	3.581	3.610	3.566	3.610	1,835,921	3.5813	0.00%
2005-06-15	0	12.35	12.35	12.40	12.35	12.40	122,499	1,513,890	12.358	3.581	3.581	3.595	3.581	3.595	422,517	3.5830	0.00%
2005-06-14	0	12.35	12.35	12.40	12.35	12.50	404,237	5,023,789	12.428	3.581	3.581	3.595	3.581	3.624	1,394,272	3.6032	-0.40%
2005-06-13	0	12.40	12.35	12.40	12.40	12.45	237,500	2,945,280	12.401	3.595	3.581	3.595	3.595	3.610	819,172	3.5954	0.40%
2005-06-10	0	12.35	12.35	12.40	12.30	12.45	555,200	6,880,815	12.393	3.581	3.581	3.595	3.566	3.610	1,914,965	3.5932	-0.80%
2005-06-09	0	12.45	12.40	12.45	12.40	12.50	605,000	7,539,875	12.463	3.610	3.595	3.610	3.595	3.624	2,086,733	3.6132	-0.40%
2005-06-08	0	12.50	12.45	12.50	12.35	12.50	565,060	7,012,479	12.410	3.624	3.610	3.624	3.581	3.624	1,948,974	3.5980	1.63%
2005-06-07	0	12.30	12.30	12.40	12.25	12.40	635,000	7,826,875	12.326	3.566	3.566	3.595	3.552	3.595	2,190,207	3.5736	-0.81%
2005-06-06	0	12.40	12.35	12.40	12.35	12.40	237,500	2,934,075	12.354	3.595	3.581	3.595	3.581	3.595	819,172	3.5818	0.00%
2005-06-03	0	12.40	12.35	12.40	12.35	12.40	577,500	7,127,250	12.342	3.595	3.581	3.595	3.581	3.595	1,991,881	3.5781	-0.40%
2005-06-02	0	12.45	12.40	12.45	12.40	12.55	757,500	9,450,000	12.475	3.610	3.595	3.610	3.595	3.639	2,612,728	3.6169	0.00%
2005-06-01	0	12.45	12.40	12.50	12.40	12.50	407,500	5,074,625	12.453	3.610	3.595	3.624	3.595	3.624	1,405,527	3.6105	0.00%
2005-05-31	0	12.45	12.45	12.50	12.45	12.55	445,000	5,559,500	12.493	3.610	3.610	3.624	3.610	3.639	1,534,870	3.6221	-0.40%
2005-05-30	0	12.50	12.40	12.50	12.25	12.50	280,000	3,471,500	12.398	3.624	3.595	3.624	3.552	3.624	965,761	3.5946	2.46%
2005-05-27	0	12.20	12.20	12.25	12.00	12.25	315,500	3,832,350	12.147	3.537	3.537	3.552	3.479	3.552	1,088,205	3.5217	0.83%
2005-05-26	0	12.10	12.10	12.15	11.95	12.15	302,500	3,637,750	12.026	3.508	3.508	3.523	3.465	3.523	1,043,366	3.4866	0.41%
2005-05-25	0	12.05	12.00	12.05	12.00	12.20	297,000	3,573,950	12.034	3.494	3.479	3.494	3.479	3.537	1,024,396	3.4888	-0.82%
2005-05-24	0	12.15	12.10	12.15	11.95	12.15	384,500	4,625,000	12.029	3.523	3.508	3.523	3.465	3.523	1,326,196	3.4874	0.83%
2005-05-23	0	12.05	12.00	12.05	11.90	12.15	492,500	5,942,375	12.066	3.494	3.479	3.494	3.450	3.523	1,698,704	3.4982	-0.82%
2005-05-20	0	12.15	12.10	12.20	12.10	12.15	362,500	4,399,805	12.137	3.523	3.508	3.537	3.508	3.523	1,250,315	3.5190	0.00%
2005-05-19	0	12.15	12.15	12.20	12.05	12.20	758,500	9,206,700	12.138	3.523	3.523	3.537	3.494	3.537	2,616,177	3.5191	0.83%
2005-05-18	0	12.05	12.05	12.10	11.90	12.10	702,500	8,395,125	11.950	3.494	3.494	3.508	3.450	3.508	2,423,025	3.4647	1.26%
2005-05-17	0	11.90	11.85	11.95	11.85	12.00	740,237	8,817,285	11.911	3.450	3.436	3.465	3.436	3.479	2,553,185	3.4534	-0.42%
2005-05-13	0	11.95	11.90	11.95	11.95	12.05	75,000	896,750	11.957	3.465	3.450	3.465	3.465	3.494	258,686	3.4666	-0.83%
2005-05-12	0	12.05	11.95	12.05	11.95	12.05	355,000	4,261,250	12.004	3.494	3.465	3.494	3.465	3.494	1,224,447	3.4801	0.84%
2005-05-11	0	11.95	11.90	11.95	11.80	11.95	421,242	5,019,015	11.915	3.465	3.450	3.465	3.421	3.465	1,452,925	3.4544	0.42%
2005-05-10	0	11.90	11.85	11.90	11.90	12.05	360,000	4,309,250	11.970	3.450	3.436	3.450	3.450	3.494	1,241,692	3.4705	-0.42%
2005-05-09	0	11.95	11.95	12.00	11.95	12.00	312,500	3,745,500	11.986	3.465	3.465	3.479	3.465	3.479	1,077,858	3.4749	-0.42%
2005-05-06	0	12.00	11.95	12.00	11.95	12.05	1,484,054	17,804,467	11.997	3.479	3.465	3.479	3.465	3.494	5,118,718	3.4783	0.00%
2005-05-05	0	12.00	11.95	12.00	11.90	12.05	227,500	2,731,605	12.007	3.479	3.465	3.479	3.450	3.494	784,681	3.4812	1.13%
2005-05-04	0	12.15	12.15	12.20	12.15	12.20	657,500	7,990,375	12.153	3.440	3.440	3.454	3.440	3.454	2,322,091	3.4410	0.00%
2005-05-03	0	12.15	12.10	12.15	12.10	12.20	220,000	2,670,125	12.137	3.440	3.426	3.440	3.426	3.454	776,973	3.4366	1.67%
2005-04-29	0	11.95	11.95	12.05	11.95	12.05	785,000	9,418,625	11.998	3.384	3.384	3.412	3.384	3.412	2,772,382	3.3973	-1.24%
2005-04-28	0	12.10	12.05	12.10	12.10	12.20	1,077,500	13,054,250	12.115	3.426	3.412	3.426	3.426	3.454	3,805,403	3.4305	-0.41%
2005-04-27	0	12.15	12.10	12.15	12.15	12.25	682,500	8,306,500	12.171	3.440	3.426	3.440	3.440	3.469	2,410,383	3.4461	-0.41%
2005-04-26	0	12.20	12.20	12.25	12.10	12.25	363,020	4,431,766	12.208	3.454	3.454	3.469	3.426	3.469	1,282,077	3.4567	1.24%
2005-04-25	0	12.05	12.05	12.10	11.90	12.10	657,500	7,908,250	12.028	3.412	3.412	3.426	3.369	3.426	2,322,091	3.4057	1.26%
2005-04-22	0	11.90	11.90	11.95	11.90	12.00	815,000	9,716,750	11.922	3.369	3.369	3.384	3.369	3.398	2,878,333	3.3758	0.00%
2005-04-21	0	11.90	11.90	11.95	11.75	12.00	720,000	8,545,125	11.868	3.369	3.369	3.384	3.327	3.398	2,542,822	3.3605	1.28%
2005-04-20	0	11.75	11.75	11.80	11.75	11.95	492,500	5,811,000	11.799	3.327	3.327	3.341	3.327	3.384	1,739,361	3.3409	-0.84%
2005-04-19	0	11.85	11.80	11.85	11.85	11.95	243,396	2,890,063	11.874	3.355	3.341	3.355	3.355	3.384	859,601	3.3621	0.00%
2005-04-18	0	11.85	11.80	11.85	11.80	12.00	310,000	3,673,500	11.850	3.355	3.341	3.355	3.341	3.398	1,094,826	3.3553	-1.25%
2005-04-15	0	12.00	12.05	12.10	11.95	12.10	307,300	3,688,260	12.002	3.398	3.412	3.426	3.384	3.426	1,085,290	3.3984	-0.83%
2005-04-14	0	12.10	12.10	12.20	12.00	12.20	555,167	6,733,612	12.129	3.426	3.426	3.454	3.398	3.454	1,960,682	3.4343	-0.41%
2005-04-13	0	12.15	12.05	12.15	11.90	12.15	242,500	2,915,000	12.021	3.440	3.412	3.440	3.369	3.440	856,437	3.4036	2.53%
2005-04-12	0	11.85	11.80	11.85	11.85	11.90	190,000	2,253,750	11.862	3.355	3.341	3.355	3.355	3.369	671,022	3.3587	0.00%
2005-04-11	0	11.85	11.85	11.90	11.85	11.95	482,500	5,729,915	11.875	3.355	3.355	3.369	3.355	3.384	1,704,044	3.3625	-0.42%
2005-04-08	0	11.90	11.85	11.90	11.85	11.90	192,000	2,276,325	11.856	3.369	3.355	3.369	3.355	3.369	678,086	3.3570	0.00%
2005-04-07	0	11.90	11.80	11.90	11.85	12.00	97,175	1,156,339	11.900	3.369	3.341	3.369	3.355	3.398	343,193	3.3694	0.00%
2005-04-06	0	11.90	11.85	11.90	11.85	12.05	377,500	4,500,195	11.921	3.369	3.355	3.369	3.355	3.412	1,333,216	3.3754	0.42%
2005-04-04	0	11.85	11.85	11.95	11.70	11.90	1,097,500	12,900,750	11.755	3.355	3.355	3.384	3.313	3.369	3,876,037	3.3283	0.85%
2005-04-01	0	11.75	11.65	11.75	11.60	11.75	1,045,000	12,233,250	11.706	3.327	3.299	3.327	3.285	3.327	3,690,623	3.3147	1.29%
2005-03-31	0	11.60	11.60	11.70	11.60	11.70	2,182,519	25,429,039	11.651	3.285	3.285	3.313	3.285	3.313	7,707,996	3.2990	-0.43%
2005-03-30	0	11.65	11.60	11.65	11.55	11.65	1,070,516	12,437,361	11.618	3.299	3.285	3.299	3.270	3.299	3,780,738	3.2897	0.00%
2005-03-29	0	11.65	11.65	11.70	11.55	11.80	486,050	5,695,023	11.717	3.299	3.299	3.313	3.270	3.341	1,716,581	3.3177	-1.69%
2005-03-24	0	11.85	11.80	11.85	11.80	11.85	475,000	5,614,625	11.820	3.355	3.341	3.355	3.341	3.355	1,677,556	3.3469	0.42%
2005-03-23	0	11.80	11.80	11.85	11.80	11.95	959,070	11,332,137	11.816	3.341	3.341	3.355	3.341	3.384	3,387,145	3.3456	-1.26%
2005-03-22	0	11.95	11.95	12.10	11.95	12.15	897,500	10,790,000	12.022	3.384	3.384	3.426	3.384	3.440	3,169,698	3.4041	-1.24%
2005-03-21	0	12.10	12.05	12.15	12.10	12.25	1,480,000	18,012,500	12.171	3.426	3.412	3.440	3.426	3.469	5,226,911	3.4461	-1.22%
2005-03-18	0	12.25	12.20	12.30	12.20	12.50	1,866,000	23,001,000	12.326	3.469	3.454	3.483	3.454	3.539	6,590,146	3.4902	-2.78%
2005-03-17	0	12.60	12.55	12.60	12.00	12.65	1,948,500	24,219,475	12.430	3.568	3.554	3.568	3.398	3.582	6,881,511	3.5195	4.13%
2005-03-16	0	12.10	12.05	12.10	11.95	12.10	1,020,000	12,266,875	12.026	3.426	3.412	3.426	3.384	3.426	3,602,331	3.4053	1.68%
2005-03-15	0	11.90	11.90	11.95	11.85	11.95	385,900	4,610,575	11.948	3.369	3.369	3.384	3.355	3.384	1,362,882	3.3830	-0.42%
2005-03-14	0	11.95	11.95	12.00	11.85	12.00	530,000	6,342,375	11.967	3.384	3.384	3.398	3.355	3.398	1,871,799	3.3884	0.42%
2005-03-11	0	11.90	11.85	11.90	11.75	11.90	672,500	7,936,875	11.802	3.369	3.355	3.369	3.327	3.369	2,375,066	3.3417	1.28%
2005-03-10	0	11.75	11.75	11.80	11.70	11.80	505,000	5,935,000	11.752	3.327	3.327	3.341	3.313	3.341	1,783,507	3.3277	-0.84%
2005-03-09	0	11.85	11.85	11.90	11.80	11.90	383,500	4,544,100	11.849	3.355	3.355	3.369	3.341	3.369	1,354,406	3.3551	0.42%
2005-03-08	0	11.80	11.75	11.80	11.70	11.80	498,000	5,857,125	11.761	3.341	3.327	3.341	3.313	3.341	1,758,785	3.3302	0.43%
2005-03-07	0	11.75	11.75	11.80	11.70	11.80	1,166,641	13,724,579	11.764	3.327	3.327	3.341	3.313	3.341	4,120,222	3.3310	0.43%
2005-03-04	0	11.70	11.70	11.75	11.60	11.75	552,500	6,464,000	11.700	3.313	3.313	3.327	3.285	3.327	1,951,263	3.3127	0.86%
2005-03-03	0	11.60	11.60	11.70	11.50	11.70	452,500	5,237,750	11.575	3.285	3.285	3.313	3.256	3.313	1,598,093	3.2775	0.87%
2005-03-02	0	11.50	11.50	11.55	11.45	11.80	470,000	5,473,250	11.645	3.256	3.256	3.270	3.242	3.341	1,659,898	3.2973	-2.13%
2005-03-01	0	11.75	11.75	11.80	11.70	11.80	564,000	6,625,233	11.747	3.327	3.327	3.341	3.313	3.341	1,991,877	3.3261	0.43%
2005-02-28	0	11.70	11.70	11.75	11.70	11.75	1,283,398	15,066,927	11.740	3.313	3.313	3.327	3.313	3.327	4,532,573	3.3241	0.00%
2005-02-25	0	11.70	11.65	11.70	11.70	11.75	417,500	4,894,625	11.724	3.313	3.299	3.313	3.313	3.327	1,474,483	3.3196	-0.43%
2005-02-24	0	11.75	11.70	11.75	11.50	11.75	1,118,582	12,972,981	11.598	3.327	3.313	3.327	3.256	3.327	3,950,493	3.2839	2.62%
2005-02-23	0	11.45	11.40	11.45	11.45	11.60	651,299	7,468,204	11.467	3.242	3.228	3.242	3.242	3.285	2,300,191	3.2468	-1.72%
2005-02-22	0	11.65	11.60	11.65	11.50	11.70	655,132	7,584,222	11.577	3.299	3.285	3.299	3.256	3.313	2,313,728	3.2779	1.75%
2005-02-21	0	11.45	11.45	11.60	11.35	11.55	1,772,500	20,276,715	11.440	3.242	3.242	3.285	3.214	3.270	6,259,933	3.2391	0.88%
2005-02-18	0	11.35	11.30	11.35	11.30	11.40	1,437,500	16,278,500	11.324	3.214	3.200	3.214	3.200	3.228	5,076,814	3.2064	0.00%
2005-02-17	0	11.35	11.30	11.40	11.35	11.45	675,352	7,688,425	11.384	3.214	3.200	3.228	3.214	3.242	2,385,139	3.2235	0.00%
2005-02-16	0	11.35	11.35	11.40	11.35	11.45	907,373	10,353,078	11.410	3.214	3.214	3.228	3.214	3.242	3,204,566	3.2307	-0.44%
2005-02-15	0	11.40	11.40	11.45	11.40	11.55	1,704,775	19,526,344	11.454	3.228	3.228	3.242	3.228	3.270	6,020,749	3.2432	-1.72%
2005-02-14	0	11.60	11.55	11.60	11.40	11.60	1,170,000	13,430,500	11.479	3.285	3.270	3.285	3.228	3.285	4,132,085	3.2503	1.75%
2005-02-08	0	11.40	11.35	11.40	11.30	11.40	207,500	2,356,105	11.355	3.228	3.214	3.228	3.200	3.228	732,827	3.2151	0.00%
2005-02-07	0	11.40	11.35	11.40	11.30	11.40	1,475,000	16,764,875	11.366	3.228	3.214	3.228	3.200	3.228	5,209,253	3.2183	0.88%
2005-02-04	0	11.30	11.30	11.35	11.25	11.30	302,057	3,411,583	11.295	3.200	3.200	3.214	3.185	3.200	1,066,774	3.1980	0.00%
2005-02-03	0	11.30	11.25	11.30	11.25	11.30	1,096,686	12,384,652	11.293	3.200	3.185	3.200	3.185	3.200	3,873,163	3.1976	0.00%
2005-02-02	0	11.30	11.25	11.30	11.25	11.30	277,500	3,134,625	11.296	3.200	3.185	3.200	3.185	3.200	980,046	3.1984	0.00%
2005-02-01	0	11.30	11.25	11.35	11.20	11.35	970,000	10,962,625	11.302	3.200	3.185	3.214	3.171	3.214	3,425,746	3.2001	0.00%
2005-01-31	0	11.30	11.30	11.35	11.25	11.35	108,700	1,229,468	11.311	3.200	3.200	3.214	3.185	3.214	383,895	3.2026	0.00%
2005-01-28	0	11.30	11.25	11.30	11.25	11.35	652,500	7,365,625	11.288	3.200	3.185	3.200	3.185	3.214	2,304,432	3.1963	0.00%
2005-01-27	0	11.30	11.25	11.30	11.30	11.45	3,597,500	40,776,750	11.335	3.200	3.185	3.200	3.200	3.242	12,705,280	3.2094	0.00%
2005-01-26	0	11.30	11.25	11.30	11.30	11.50	6,402,500	72,488,250	11.322	3.200	3.185	3.200	3.200	3.256	22,611,690	3.2058	0.44%
2005-01-25	0	11.25	11.25	11.30	11.20	11.30	930,000	10,463,375	11.251	3.185	3.185	3.200	3.171	3.200	3,284,478	3.1857	0.45%
2005-01-24	0	11.20	11.20	11.25	11.20	11.30	575,000	6,471,500	11.255	3.171	3.171	3.185	3.171	3.200	2,030,726	3.1868	-0.88%
2005-01-21	0	11.30	11.25	11.30	11.30	11.30	352,500	3,979,250	11.289	3.200	3.185	3.200	3.200	3.200	1,244,923	3.1964	0.00%
2005-01-20	0	11.30	11.30	11.35	11.25	11.30	902,500	10,162,000	11.260	3.200	3.200	3.214	3.185	3.200	3,187,356	3.1882	0.44%
2005-01-19	0	11.25	11.20	11.30	11.25	11.30	540,000	6,083,750	11.266	3.185	3.171	3.200	3.185	3.200	1,907,116	3.1900	-0.44%
2005-01-18	0	11.30	11.25	11.30	11.15	11.30	555,000	6,228,375	11.222	3.200	3.185	3.200	3.157	3.200	1,960,092	3.1776	1.80%
2005-01-17	0	11.10	11.05	11.10	11.05	11.20	944,000	10,476,963	11.098	3.143	3.129	3.143	3.129	3.171	3,333,922	3.1425	0.00%
2005-01-14	0	11.10	11.05	11.10	11.05	11.35	1,812,500	20,180,375	11.134	3.143	3.129	3.143	3.129	3.214	6,401,201	3.1526	-2.63%
2005-01-13	0	11.40	11.35	11.40	11.35	11.50	1,180,500	13,452,950	11.396	3.228	3.214	3.228	3.214	3.256	4,169,168	3.2268	0.44%
2005-01-12	0	11.35	11.30	11.40	11.25	11.35	1,362,500	15,410,000	11.310	3.214	3.200	3.228	3.185	3.214	4,811,937	3.2025	0.00%
2005-01-11	0	11.35	11.30	11.40	11.30	11.55	858,000	9,782,700	11.402	3.214	3.200	3.228	3.200	3.270	3,030,196	3.2284	-0.44%
2005-01-10	0	11.40	11.35	11.40	11.30	11.50	787,500	8,936,750	11.348	3.228	3.214	3.228	3.200	3.256	2,781,211	3.2133	-0.44%
2005-01-07	0	11.45	11.40	11.50	11.05	11.50	1,758,500	20,056,325	11.405	3.242	3.228	3.256	3.129	3.256	6,210,489	3.2294	-0.43%
2005-01-06	0	11.50	11.45	11.50	11.35	11.60	1,874,220	21,506,397	11.475	3.256	3.242	3.256	3.214	3.285	6,619,177	3.2491	0.88%
2005-01-05	0	11.40	11.40	11.45	11.35	11.50	4,882,500	55,964,375	11.462	3.228	3.228	3.242	3.214	3.256	17,243,510	3.2455	-1.30%
2005-01-04	0	11.55	11.55	11.60	11.50	11.55	1,867,500	21,528,625	11.528	3.270	3.270	3.285	3.256	3.270	6,595,444	3.2642	0.00%
2005-01-03	0	11.55	11.55	11.60	11.50	11.60	357,500	4,128,875	11.549	3.270	3.270	3.285	3.256	3.285	1,262,582	3.2702	0.00%
2004-12-31	0	11.55	11.50	11.55	11.40	11.55	562,903	6,484,014	11.519	3.270	3.256	3.270	3.228	3.270	1,988,003	3.2616	0.87%
2004-12-30	0	11.45	11.40	11.45	11.45	11.50	112,903	1,293,635	11.458	3.242	3.228	3.242	3.242	3.256	398,739	3.2443	-0.43%
2004-12-29	0	11.50	11.45	11.50	11.45	11.50	107,500	1,231,875	11.459	3.256	3.242	3.256	3.242	3.256	379,657	3.2447	0.88%
2004-12-28	0	11.40	11.40	11.50	11.40	11.45	502,358	5,759,270	11.464	3.228	3.228	3.256	3.228	3.242	1,774,176	3.2462	-0.87%
2004-12-24	0	11.50	11.50	11.55	11.35	11.60	590,403	6,796,973	11.512	3.256	3.256	3.270	3.214	3.285	2,085,124	3.2597	0.44%
2004-12-23	0	11.45	11.45	11.50	11.35	11.45	1,169,299	13,320,094	11.392	3.242	3.242	3.256	3.214	3.242	4,129,610	3.2255	0.44%
2004-12-22	0	11.40	11.35	11.45	11.35	11.60	440,000	5,022,625	11.415	3.228	3.214	3.242	3.214	3.285	1,553,947	3.2322	-0.87%
2004-12-21	0	11.50	11.45	11.55	11.40	11.65	1,720,000	19,778,250	11.499	3.256	3.242	3.270	3.228	3.299	6,074,519	3.2559	-1.29%
2004-12-20	0	11.65	11.60	11.65	11.25	11.65	2,352,500	26,988,625	11.472	3.299	3.285	3.299	3.185	3.299	8,308,317	3.2484	2.64%
2004-12-17	0	11.35	11.30	11.35	11.10	11.40	5,588,686	62,636,031	11.208	3.214	3.200	3.214	3.143	3.228	19,737,545	3.1734	2.71%
2004-12-16	0	11.05	11.05	11.10	11.00	11.10	3,700,623	40,789,471	11.022	3.129	3.129	3.143	3.115	3.143	13,069,479	3.1210	1.38%
2004-12-15	0	10.90	10.90	10.95	10.80	11.10	7,193,070	78,643,806	10.933	3.086	3.086	3.100	3.058	3.143	25,403,743	3.0958	1.87%
2004-12-14	0	10.70	10.65	10.70	10.70	10.80	4,306,038	46,342,368	10.762	3.030	3.016	3.030	3.030	3.058	15,207,621	3.0473	-0.93%
2004-12-13	0	10.80	10.80	10.85	10.40	10.85	2,667,374	28,102,840	10.536	3.058	3.058	3.072	2.945	3.072	9,420,357	2.9832	3.85%
2004-12-10	0	10.40	10.40	10.45	10.40	10.60	1,607,500	16,803,250	10.453	2.945	2.945	2.959	2.945	3.001	5,677,203	2.9598	-1.42%
2004-12-09	0	10.55	10.50	10.55	10.30	10.60	1,432,500	15,058,000	10.512	2.987	2.973	2.987	2.916	3.001	5,059,156	2.9764	0.96%
2004-12-08	0	10.45	10.45	10.50	10.45	10.60	353,775	3,734,260	10.555	2.959	2.959	2.973	2.959	3.001	1,249,426	2.9888	-2.34%
2004-12-07	0	10.70	10.65	10.70	10.60	10.75	1,145,000	12,228,625	10.680	3.030	3.016	3.030	3.001	3.044	4,043,793	3.0240	0.00%
2004-12-06	0	10.70	10.70	10.75	10.65	10.75	638,500	6,827,648	10.693	3.030	3.030	3.044	3.016	3.044	2,254,988	3.0278	-0.47%
2004-12-03	0	10.75	10.65	10.75	10.65	10.80	977,500	10,493,250	10.735	3.044	3.016	3.044	3.016	3.058	3,452,234	3.0396	0.00%
2004-12-02	0	10.75	10.75	10.80	10.65	10.80	3,139,766	33,727,456	10.742	3.044	3.044	3.058	3.016	3.058	11,088,702	3.0416	1.42%
2004-12-01	0	10.60	10.60	10.65	10.60	10.70	1,693,487	18,009,064	10.634	3.001	3.001	3.016	3.001	3.030	5,980,883	3.0111	-0.93%
2004-11-30	0	10.70	10.70	10.75	10.60	10.75	1,377,383	14,720,022	10.687	3.030	3.030	3.044	3.001	3.044	4,864,499	3.0260	0.47%
2004-11-29	0	10.65	10.60	10.65	10.60	10.70	1,778,500	18,940,575	10.650	3.016	3.001	3.016	3.001	3.030	6,281,123	3.0155	0.00%
2004-11-26	0	10.65	10.65	10.75	10.65	10.85	327,500	3,518,750	10.744	3.016	3.016	3.044	3.016	3.072	1,156,631	3.0422	-0.93%
2004-11-25	0	10.75	10.70	10.75	10.60	10.80	4,263,957	45,766,324	10.733	3.044	3.030	3.044	3.001	3.058	15,059,004	3.0391	1.90%
2004-11-24	0	10.55	10.50	10.60	10.45	10.65	3,722,500	39,343,125	10.569	2.987	2.973	3.001	2.959	3.016	13,146,742	2.9926	-0.47%
2004-11-23	0	10.60	10.55	10.60	10.20	10.75	3,782,795	39,361,053	10.405	3.001	2.987	3.001	2.888	3.044	13,359,685	2.9463	4.95%
2004-11-22	0	10.10	10.10	10.20	10.10	10.20	415,000	4,197,500	10.114	2.860	2.860	2.888	2.860	2.888	1,465,654	2.8639	-0.98%
2004-11-19	0	10.20	10.15	10.20	10.15	10.25	2,910,127	29,671,963	10.196	2.888	2.874	2.888	2.874	2.902	10,277,687	2.8870	0.49%
2004-11-18	0	10.15	10.15	10.20	10.15	10.20	229,320	2,333,859	10.177	2.874	2.874	2.888	2.874	2.888	809,889	2.8817	0.00%
2004-11-17	0	10.15	10.10	10.15	10.10	10.25	8,579,000	87,206,300	10.165	2.874	2.860	2.874	2.860	2.902	30,298,428	2.8782	0.00%
2004-11-16	0	10.15	10.00	10.20	10.05	10.25	4,392,500	44,380,625	10.104	2.874	2.832	2.888	2.846	2.902	15,512,979	2.8609	-1.46%
2004-11-15	0	10.30	10.30	10.40	10.30	10.45	714,500	7,403,875	10.362	2.916	2.916	2.945	2.916	2.959	2,523,397	2.9341	-1.44%
2004-11-12	0	10.45	10.40	10.50	10.20	10.50	1,166,000	12,120,075	10.395	2.959	2.945	2.973	2.888	2.973	4,117,959	2.9432	3.47%
2004-11-11	0	10.10	10.10	10.15	10.00	10.10	792,500	7,983,500	10.074	2.860	2.860	2.874	2.832	2.860	2,798,870	2.8524	0.00%
2004-11-10	0	10.10	10.05	10.10	9.750	10.10	5,723,560	56,257,138	9.8290	2.860	2.846	2.860	2.761	2.860	20,213,879	2.7831	3.06%
2004-11-09	0	9.800	9.750	9.800	9.750	9.800	419,000	4,089,850	9.7610	2.775	2.761	2.775	2.761	2.775	1,479,781	2.7638	0.51%
2004-11-08	0	9.750	9.750	9.800	9.750	9.850	3,849,560	37,722,798	9.7992	2.761	2.761	2.775	2.761	2.789	13,595,479	2.7747	0.00%
2004-11-05	0	9.750	9.700	9.750	9.700	9.800	3,817,500	37,219,875	9.7498	2.761	2.747	2.761	2.747	2.775	13,482,253	2.7607	0.00%
2004-11-04	0	9.750	9.750	9.800	9.700	9.800	1,210,000	11,742,000	9.7041	2.761	2.761	2.775	2.747	2.775	4,273,353	2.7477	0.52%
2004-11-03	0	9.700	9.650	9.700	9.650	9.700	847,500	8,197,125	9.6721	2.747	2.732	2.747	2.732	2.747	2,993,113	2.7387	0.00%
2004-11-02	0	9.700	9.650	9.700	9.650	9.700	618,520	5,997,565	9.6966	2.747	2.732	2.747	2.732	2.747	2,184,425	2.7456	0.00%
2004-11-01	0	9.700	9.650	9.700	9.650	9.700	260,000	2,521,250	9.6971	2.747	2.732	2.747	2.732	2.747	918,241	2.7457	-0.51%
2004-10-29	0	9.750	9.700	9.750	9.600	9.750	465,000	4,507,125	9.6927	2.761	2.747	2.761	2.718	2.761	1,642,239	2.7445	0.52%
2004-10-28	0	9.700	9.700	9.750	9.700	9.750	628,500	6,098,750	9.7037	2.747	2.747	2.761	2.747	2.761	2,219,672	2.7476	1.04%
2004-10-27	0	9.600	9.600	9.650	9.550	9.650	927,500	8,892,000	9.5871	2.718	2.718	2.732	2.704	2.732	3,275,649	2.7146	0.00%
2004-10-26	0	9.600	9.600	9.650	9.500	9.650	950,000	9,080,000	9.5579	2.718	2.718	2.732	2.690	2.732	3,355,112	2.7063	1.05%
2004-10-25	0	9.500	9.500	9.550	9.450	9.600	1,665,000	15,827,250	9.5059	2.690	2.690	2.704	2.676	2.718	5,880,275	2.6916	-1.04%
2004-10-21	0	9.600	9.600	9.650	9.600	9.650	415,038	3,999,732	9.6370	2.718	2.718	2.732	2.718	2.732	1,465,788	2.7287	0.00%
2004-10-20	0	9.600	9.600	9.650	9.550	9.650	1,109,500	10,656,425	9.6047	2.718	2.718	2.732	2.704	2.732	3,918,418	2.7196	-0.52%
2004-10-19	0	9.650	9.600	9.650	9.500	9.650	285,000	2,735,875	9.5996	2.732	2.718	2.732	2.690	2.732	1,006,534	2.7181	1.58%
2004-10-18	0	9.500	9.500	9.550	9.450	9.600	523,875	4,995,481	9.5356	2.690	2.690	2.704	2.676	2.718	1,850,168	2.7000	-1.04%
2004-10-15	0	9.600	9.500	9.600	9.450	9.600	239,631	2,279,693	9.5133	2.718	2.690	2.718	2.676	2.718	846,304	2.6937	0.52%
2004-10-14	0	9.550	9.500	9.550	9.500	9.550	444,000	4,236,700	9.5421	2.704	2.690	2.704	2.690	2.704	1,568,073	2.7019	-0.52%
2004-10-13	0	9.600	9.550	9.600	9.550	9.650	525,000	5,039,000	9.5981	2.718	2.704	2.718	2.704	2.732	1,854,141	2.7177	0.00%
2004-10-12	0	9.600	9.550	9.600	9.500	9.600	597,500	5,702,875	9.5446	2.718	2.704	2.718	2.690	2.718	2,110,189	2.7025	0.00%
2004-10-11	0	9.600	9.500	9.600	9.500	9.600	781,500	7,456,450	9.5412	2.718	2.690	2.718	2.690	2.718	2,760,021	2.7016	0.00%
2004-10-08	0	9.600	9.600	9.650	9.600	9.700	1,049,000	10,102,750	9.6308	2.718	2.718	2.732	2.718	2.747	3,704,750	2.7270	-1.03%
2004-10-07	0	9.700	9.700	9.750	9.650	9.750	907,500	8,797,500	9.6942	2.747	2.747	2.761	2.732	2.761	3,205,015	2.7449	0.52%
2004-10-06	0	9.650	9.600	9.650	9.600	9.650	1,402,405	13,488,607	9.6182	2.732	2.718	2.732	2.718	2.732	4,952,869	2.7234	0.00%
2004-10-05	0	9.650	9.600	9.650	9.600	9.650	305,000	2,930,000	9.6066	2.732	2.718	2.732	2.718	2.732	1,077,168	2.7201	-0.52%
2004-10-04	0	9.700	9.650	9.700	9.500	9.700	686,035	6,606,281	9.6297	2.747	2.732	2.747	2.690	2.747	2,422,868	2.7266	3.19%
2004-09-30	0	9.400	9.400	9.450	9.300	9.450	2,371,000	22,250,950	9.3846	2.662	2.662	2.676	2.633	2.676	8,373,653	2.6573	0.00%
2004-09-28	0	9.400	9.350	9.400	9.300	9.400	840,100	7,836,985	9.3286	2.662	2.647	2.662	2.633	2.662	2,966,979	2.6414	1.08%
2004-09-27	0	9.300	9.350	9.400	9.200	9.350	687,500	6,357,250	9.2469	2.633	2.647	2.662	2.605	2.647	2,428,042	2.6183	-0.53%
2004-09-24	0	9.350	9.350	9.400	9.350	9.550	881,340	8,302,953	9.4208	2.647	2.647	2.662	2.647	2.704	3,112,626	2.6675	-2.09%
2004-09-23	0	9.550	9.500	9.550	9.450	9.550	607,500	5,776,125	9.5080	2.704	2.690	2.704	2.676	2.704	2,145,506	2.6922	-1.04%
2004-09-22	0	9.650	9.600	9.650	9.650	9.650	117,500	1,133,875	9.6500	2.732	2.718	2.732	2.732	2.732	414,974	2.7324	-0.52%
2004-09-21	0	9.700	9.650	9.750	9.550	9.750	2,027,518	19,592,546	9.6633	2.747	2.732	2.761	2.704	2.761	7,160,579	2.7362	1.04%
2004-09-20	0	9.600	9.600	9.650	9.600	9.700	799,260	7,703,382	9.6381	2.718	2.718	2.732	2.718	2.747	2,822,744	2.7290	-1.54%
2004-09-17	0	9.750	9.700	9.750	9.700	9.750	312,500	3,036,875	9.7180	2.761	2.747	2.761	2.747	2.761	1,103,655	2.7517	0.00%
2004-09-16	0	9.750	9.700	9.750	9.650	9.750	1,724,961	16,693,006	9.6773	2.761	2.747	2.761	2.732	2.761	6,092,039	2.7401	0.00%
2004-09-15	0	9.750	9.700	9.750	9.700	9.800	527,500	5,146,625	9.7566	2.761	2.747	2.761	2.747	2.775	1,862,970	2.7626	-0.51%
2004-09-14	0	9.800	9.750	9.800	9.750	9.850	262,500	2,572,500	9.8000	2.775	2.761	2.775	2.761	2.789	927,070	2.7749	-0.51%
2004-09-13	0	9.850	9.800	9.850	9.750	9.850	682,520	6,665,067	9.7654	2.789	2.775	2.789	2.761	2.789	2,410,454	2.7651	1.71%
2004-09-10	0	9.800	9.750	9.800	9.650	9.800	835,000	8,118,250	9.7225	2.742	2.728	2.742	2.700	2.742	2,984,291	2.7203	1.03%
2004-09-09	0	9.700	9.650	9.700	9.650	9.800	992,500	9,626,375	9.6991	2.714	2.700	2.714	2.700	2.742	3,547,196	2.7138	-1.02%
2004-09-08	0	9.800	9.750	9.800	9.550	9.900	4,090,000	40,047,625	9.7916	2.742	2.728	2.742	2.672	2.770	14,617,666	2.7397	3.16%
2004-09-07	0	9.500	9.450	9.500	9.400	9.500	2,765,520	26,194,909	9.4720	2.658	2.644	2.658	2.630	2.658	9,883,972	2.6502	0.00%
2004-09-06	0	9.500	9.450	9.500	9.400	9.500	660,060	6,246,558	9.4636	2.658	2.644	2.658	2.630	2.658	2,359,055	2.6479	1.06%
2004-09-03	0	9.400	9.400	9.450	9.350	9.450	1,025,000	9,649,500	9.4141	2.630	2.630	2.644	2.616	2.644	3,663,351	2.6341	-0.53%
2004-09-02	0	9.450	9.450	9.500	9.400	9.600	1,737,000	16,568,425	9.5385	2.644	2.644	2.658	2.630	2.686	6,208,040	2.6689	-1.56%
2004-09-01	0	9.600	9.550	9.600	9.500	9.600	887,500	8,512,125	9.5911	2.686	2.672	2.686	2.658	2.686	3,171,926	2.6836	0.52%
2004-08-31	0	9.550	9.500	9.550	9.450	9.550	392,500	3,729,625	9.5022	2.672	2.658	2.672	2.644	2.672	1,402,796	2.6587	0.53%
2004-08-30	0	9.500	9.500	9.550	9.450	9.500	645,000	6,105,500	9.4659	2.658	2.658	2.672	2.644	2.658	2,305,231	2.6485	0.00%
2004-08-27	0	9.500	9.400	9.500	9.300	9.550	2,050,326	19,285,883	9.4063	2.658	2.630	2.658	2.602	2.672	7,327,868	2.6319	1.60%
2004-08-26	0	9.350	9.300	9.350	9.250	9.400	404,583	3,765,476	9.3071	2.616	2.602	2.616	2.588	2.630	1,445,980	2.6041	0.00%
2004-08-25	0	9.350	9.350	9.400	9.250	9.450	977,266	9,136,437	9.3490	2.616	2.616	2.630	2.588	2.644	3,492,750	2.6158	0.00%
2004-08-24	0	9.350	9.300	9.350	9.050	9.350	2,357,931	21,719,276	9.2112	2.616	2.602	2.616	2.532	2.616	8,427,249	2.5773	3.89%
2004-08-23	0	9.000	9.000	9.050	9.000	9.000	360,000	3,241,250	9.0035	2.518	2.518	2.532	2.518	2.518	1,286,641	2.5192	0.00%
2004-08-20	0	9.000	8.950	9.000	9.000	9.050	162,500	1,462,625	9.0008	2.518	2.504	2.518	2.518	2.532	580,775	2.5184	-0.55%
2004-08-19	0	9.050	9.050	9.100	9.000	9.100	737,500	6,673,000	9.0481	2.532	2.532	2.546	2.518	2.546	2,635,826	2.5317	0.56%
2004-08-18	0	9.000	8.950	9.000	8.950	9.000	1,180,386	10,630,718	9.0061	2.518	2.504	2.518	2.504	2.518	4,218,701	2.5199	-0.55%
2004-08-17	0	9.050	9.000	9.050	9.000	9.100	342,500	3,088,750	9.0182	2.532	2.518	2.532	2.518	2.546	1,224,095	2.5233	-0.55%
2004-08-16	0	9.100	9.050	9.100	9.050	9.100	600,000	5,437,375	9.0623	2.546	2.532	2.546	2.532	2.546	2,144,401	2.5356	-0.55%
2004-08-13	0	9.150	9.100	9.200	8.950	9.200	2,499,760	22,610,527	9.0451	2.560	2.546	2.574	2.504	2.574	8,934,146	2.5308	1.67%
2004-08-12	0	9.000	8.950	9.000	8.850	9.000	552,500	4,954,625	8.9676	2.518	2.504	2.518	2.476	2.518	1,974,636	2.5091	0.56%
2004-08-11	0	8.950	8.900	8.950	8.900	9.200	1,992,500	18,100,178	9.0842	2.504	2.490	2.504	2.490	2.574	7,121,198	2.5417	-2.19%
2004-08-10	0	9.150	9.100	9.150	9.100	9.150	355,000	3,245,250	9.1415	2.560	2.546	2.560	2.546	2.560	1,268,771	2.5578	0.55%
2004-08-09	0	9.100	9.050	9.100	9.100	9.150	847,500	7,714,250	9.1024	2.546	2.532	2.546	2.546	2.560	3,028,966	2.5468	-1.09%
2004-08-06	0	9.200	9.150	9.200	9.050	9.250	1,182,500	10,862,500	9.1860	2.574	2.560	2.574	2.532	2.588	4,226,257	2.5702	1.10%
2004-08-05	0	9.100	9.050	9.100	9.100	9.150	1,585,000	14,439,625	9.1102	2.546	2.532	2.546	2.546	2.560	5,664,792	2.5490	0.00%
2004-08-04	0	9.100	9.100	9.150	9.000	9.100	197,500	1,793,000	9.0785	2.546	2.546	2.560	2.518	2.546	705,865	2.5401	-1.09%
2004-08-03	0	9.200	9.100	9.200	9.050	9.200	1,245,000	11,377,875	9.1389	2.574	2.546	2.574	2.532	2.574	4,449,632	2.5570	1.66%
2004-08-02	0	9.050	9.050	9.100	9.050	9.100	227,500	2,060,875	9.0588	2.532	2.532	2.546	2.532	2.546	813,085	2.5346	-0.55%
2004-07-30	0	9.100	9.100	9.150	9.050	9.150	778,500	7,086,325	9.1025	2.546	2.546	2.560	2.532	2.560	2,782,360	2.5469	0.00%
2004-07-29	0	9.100	9.050	9.100	8.950	9.100	197,500	1,780,500	9.0152	2.546	2.532	2.546	2.504	2.546	705,865	2.5224	0.55%
2004-07-28	0	9.050	9.050	9.100	9.050	9.100	345,109	3,123,840	9.0517	2.532	2.532	2.546	2.532	2.546	1,233,420	2.5327	0.56%
2004-07-27	0	9.000	9.050	9.100	9.000	9.100	247,500	2,249,500	9.0889	2.518	2.532	2.546	2.518	2.546	884,565	2.5431	-0.55%
2004-07-26	0	9.050	9.050	9.100	9.000	9.150	697,000	6,287,044	9.0201	2.532	2.532	2.546	2.518	2.560	2,491,079	2.5238	-1.09%
2004-07-23	0	9.150	9.150	9.200	9.150	9.200	950,500	8,731,725	9.1865	2.560	2.560	2.574	2.560	2.574	3,397,088	2.5704	-0.54%
2004-07-22	0	9.200	9.150	9.200	9.050	9.200	642,500	5,871,000	9.1377	2.574	2.560	2.574	2.532	2.574	2,296,296	2.5567	0.55%
2004-07-21	0	9.150	9.100	9.150	9.050	9.150	940,000	8,565,250	9.1120	2.560	2.546	2.560	2.532	2.560	3,359,561	2.5495	1.10%
2004-07-20	0	9.050	9.000	9.050	9.000	9.050	892,500	8,051,000	9.0207	2.532	2.518	2.532	2.518	2.532	3,189,796	2.5240	0.56%
2004-07-19	0	9.000	8.950	9.000	8.950	9.100	715,000	6,458,625	9.0330	2.518	2.504	2.518	2.504	2.546	2,555,411	2.5274	0.56%
2004-07-16	0	8.950	8.900	8.950	8.750	8.950	70,000	620,625	8.8661	2.504	2.490	2.504	2.448	2.504	250,180	2.4807	1.70%
2004-07-15	0	8.800	8.750	8.800	8.750	8.800	90,000	788,500	8.7611	2.462	2.448	2.462	2.448	2.462	321,660	2.4513	0.00%
2004-07-14	0	8.800	8.750	8.850	8.750	8.800	241,500	2,115,375	8.7593	2.462	2.448	2.476	2.448	2.462	863,121	2.4508	0.57%
2004-07-13	0	8.750	8.750	8.800	8.750	8.800	380,000	3,329,750	8.7625	2.448	2.448	2.462	2.448	2.462	1,358,121	2.4517	0.00%
2004-07-12	0	8.750	8.750	8.800	8.750	8.950	1,381,500	12,197,800	8.8294	2.448	2.448	2.462	2.448	2.504	4,937,483	2.4704	-2.78%
2004-07-09	0	9.000	8.950	9.050	9.000	9.000	2,350,318	21,152,798	9.0000	2.518	2.504	2.532	2.518	2.518	8,400,040	2.5182	-0.55%
2004-07-08	0	9.050	9.000	9.050	9.000	9.050	630,000	5,673,375	9.0054	2.532	2.518	2.532	2.518	2.532	2,251,621	2.5197	0.00%
2004-07-07	0	9.050	9.000	9.050	8.950	9.050	940,000	8,471,500	9.0122	2.532	2.518	2.532	2.504	2.532	3,359,561	2.5216	0.56%
2004-07-06	0	9.000	9.000	9.050	8.900	9.000	937,400	8,402,345	8.9635	2.518	2.518	2.532	2.490	2.518	3,350,269	2.5080	1.12%
2004-07-05	0	8.900	8.900	8.950	8.900	9.000	373,300	3,337,960	8.9418	2.490	2.490	2.504	2.490	2.518	1,334,175	2.5019	-0.56%
2004-07-02	0	8.950	8.900	8.950	8.750	8.950	1,197,500	10,658,000	8.9002	2.504	2.490	2.504	2.448	2.504	4,279,867	2.4903	1.13%
2004-06-30	0	8.850	8.850	8.900	8.550	8.950	2,154,000	18,827,325	8.7406	2.476	2.476	2.490	2.392	2.504	7,698,399	2.4456	4.12%
2004-06-29	0	8.500	8.450	8.500	8.450	8.600	1,378,943	11,708,905	8.4912	2.378	2.364	2.378	2.364	2.406	4,928,344	2.3758	-1.16%
2004-06-28	0	8.600	8.600	8.650	8.500	8.700	582,500	5,022,750	8.6227	2.406	2.406	2.420	2.378	2.434	2,081,856	2.4126	0.58%
2004-06-25	0	8.550	8.550	8.600	8.450	8.600	1,720,000	14,632,500	8.5073	2.392	2.392	2.406	2.364	2.406	6,147,282	2.3803	1.79%
2004-06-24	0	8.400	8.350	8.500	8.250	8.500	634,828	5,366,197	8.4530	2.350	2.336	2.378	2.308	2.378	2,268,876	2.3651	1.82%
2004-06-23	0	8.250	8.200	8.250	8.200	8.250	307,500	2,530,625	8.2297	2.308	2.294	2.308	2.294	2.308	1,099,005	2.3027	1.23%
2004-06-21	0	8.150	8.150	8.200	8.150	8.300	317,500	2,606,000	8.2079	2.280	2.280	2.294	2.280	2.322	1,134,745	2.2966	-1.81%
2004-06-18	0	8.300	8.250	8.350	8.200	8.350	1,460,000	12,087,875	8.2794	2.322	2.308	2.336	2.294	2.336	5,218,042	2.3166	-1.19%
2004-06-17	0	8.400	8.400	8.450	8.400	8.500	177,500	1,494,750	8.4211	2.350	2.350	2.364	2.350	2.378	634,385	2.3562	-1.18%
2004-06-16	0	8.500	8.450	8.500	8.450	8.500	205,018	1,742,027	8.4969	2.378	2.364	2.378	2.364	2.378	732,735	2.3774	1.19%
2004-06-15	0	8.400	8.350	8.400	8.300	8.450	142,500	1,197,750	8.4053	2.350	2.336	2.350	2.322	2.364	509,295	2.3518	0.60%
2004-06-14	0	8.350	8.350	8.400	8.350	8.600	600,000	5,085,750	8.4763	2.336	2.336	2.350	2.336	2.406	2,144,401	2.3716	-2.34%
2004-06-11	0	8.550	8.500	8.550	8.400	8.550	170,000	1,444,375	8.4963	2.392	2.378	2.392	2.350	2.392	607,580	2.3773	0.00%
2004-06-10	0	8.550	8.550	8.600	8.450	8.550	269,625	2,295,369	8.5132	2.392	2.392	2.406	2.364	2.392	963,640	2.3820	0.00%
2004-06-09	0	8.550	8.500	8.600	8.500	8.600	270,063	2,316,809	8.5788	2.392	2.378	2.406	2.378	2.406	965,206	2.4003	-0.58%
2004-06-08	0	8.600	8.600	8.700	8.600	8.850	1,402,131	12,196,669	8.6987	2.406	2.406	2.434	2.406	2.476	5,011,218	2.4339	0.58%
2004-06-07	0	8.550	8.500	8.600	8.350	8.600	792,420	6,728,602	8.4912	2.392	2.378	2.406	2.336	2.406	2,832,110	2.3758	3.01%
2004-06-04	0	8.300	8.300	8.350	8.250	8.400	1,137,500	9,430,625	8.2907	2.322	2.322	2.336	2.308	2.350	4,065,427	2.3197	-1.19%
2004-06-03	0	8.400	8.350	8.450	8.350	8.550	553,210	4,668,947	8.4397	2.350	2.336	2.364	2.336	2.392	1,977,173	2.3614	-1.75%
2004-06-02	0	8.550	8.500	8.550	8.500	8.550	345,500	2,947,638	8.5315	2.392	2.378	2.392	2.378	2.392	1,234,817	2.3871	-0.58%
2004-06-01	0	8.600	8.500	8.600	8.450	8.600	465,014	3,960,692	8.5174	2.406	2.378	2.406	2.364	2.406	1,661,961	2.3831	0.58%
2004-05-31	0	8.550	8.550	8.600	8.500	8.600	217,500	1,863,250	8.5667	2.392	2.392	2.406	2.378	2.406	777,345	2.3969	0.00%
2004-05-28	0	8.550	8.500	8.550	8.500	8.600	890,424	7,603,394	8.5391	2.392	2.378	2.392	2.378	2.406	3,182,377	2.3892	1.79%
2004-05-27	0	8.400	8.400	8.450	8.250	8.450	1,390,651	11,670,413	8.3921	2.350	2.350	2.364	2.308	2.364	4,970,189	2.3481	3.07%
2004-05-25	0	8.150	8.100	8.150	8.000	8.200	951,500	7,674,350	8.0655	2.280	2.266	2.280	2.238	2.294	3,400,662	2.2567	1.24%
2004-05-24	0	8.050	8.050	8.100	7.850	8.100	572,500	4,596,375	8.0286	2.252	2.252	2.266	2.196	2.266	2,046,116	2.2464	3.21%
2004-05-21	0	7.800	7.800	7.900	7.600	7.950	1,520,000	11,842,750	7.7913	2.182	2.182	2.210	2.126	2.224	5,432,482	2.1800	3.31%
2004-05-20	0	7.550	7.500	7.550	7.500	7.650	1,008,500	7,649,175	7.5847	2.112	2.098	2.112	2.098	2.140	3,604,380	2.1222	-0.66%
2004-05-19	0	7.600	7.600	7.650	7.400	7.650	1,162,500	8,817,840	7.5852	2.126	2.126	2.140	2.071	2.140	4,154,777	2.1223	3.40%
2004-05-18	0	7.350	7.350	7.400	7.150	7.350	1,000,000	7,252,375	7.2524	2.057	2.057	2.071	2.001	2.057	3,574,001	2.0292	1.38%
2004-05-17	0	7.250	7.200	7.250	7.200	7.550	905,000	6,584,000	7.2751	2.029	2.015	2.029	2.015	2.112	3,234,471	2.0356	-3.97%
2004-05-14	0	7.550	7.500	7.600	7.500	7.750	1,312,500	9,991,750	7.6128	2.112	2.098	2.126	2.098	2.168	4,690,877	2.1300	-3.82%
2004-05-13	0	7.850	7.800	7.900	7.700	7.900	1,337,500	10,456,315	7.8178	2.196	2.182	2.210	2.154	2.210	4,780,227	2.1874	0.64%
2004-05-12	0	7.800	7.750	7.800	7.750	7.900	735,000	5,767,125	7.8464	2.182	2.168	2.182	2.168	2.210	2,626,891	2.1954	-0.64%
2004-05-11	0	7.850	7.850	7.900	7.800	7.900	530,000	4,151,500	7.8330	2.196	2.196	2.210	2.182	2.210	1,894,221	2.1917	0.00%
2004-05-10	0	7.850	7.800	7.850	7.750	8.200	1,170,000	9,161,750	7.8306	2.196	2.182	2.196	2.168	2.294	4,181,582	2.1910	-4.85%
2004-05-07	0	8.250	8.150	8.250	8.200	8.300	1,191,500	9,879,565	8.2917	2.308	2.280	2.308	2.294	2.322	4,258,423	2.3200	-1.20%
2004-05-06	0	8.350	8.300	8.350	8.300	8.400	939,500	7,853,682	8.3594	2.336	2.322	2.336	2.322	2.350	3,357,774	2.3390	0.65%
2004-05-05	0	8.500	8.450	8.500	8.400	8.650	1,760,000	14,976,020	8.5091	2.321	2.308	2.321	2.294	2.362	6,444,921	2.3237	-1.73%
2004-05-04	0	8.650	8.650	8.700	8.550	8.700	2,334,250	20,195,350	8.6518	2.362	2.362	2.376	2.335	2.376	8,547,759	2.3626	0.58%
2004-05-03	0	8.600	8.550	8.600	8.450	8.600	463,830	3,964,422	8.5471	2.349	2.335	2.349	2.308	2.349	1,698,493	2.3341	1.18%
2004-04-30	0	8.500	8.450	8.500	8.300	8.600	1,286,005	10,884,864	8.4641	2.321	2.308	2.321	2.267	2.349	4,709,205	2.3114	1.19%
2004-04-29	0	8.400	8.300	8.400	8.250	8.500	1,160,000	9,688,625	8.3523	2.294	2.267	2.294	2.253	2.321	4,247,789	2.2809	-1.75%
2004-04-28	0	8.550	8.500	8.550	8.450	8.600	669,002	5,682,642	8.4942	2.335	2.321	2.335	2.308	2.349	2,449,810	2.3196	0.59%
2004-04-27	0	8.500	8.450	8.500	8.300	8.500	807,500	6,793,750	8.4133	2.321	2.308	2.321	2.267	2.321	2,956,974	2.2975	1.19%
2004-04-26	0	8.400	8.350	8.400	8.400	8.450	630,000	5,293,375	8.4022	2.294	2.280	2.294	2.294	2.308	2,306,989	2.2945	-1.75%
2004-04-23	0	8.550	8.550	8.600	8.450	8.600	1,439,500	12,216,950	8.4869	2.335	2.335	2.349	2.308	2.349	5,271,286	2.3176	1.18%
2004-04-22	0	8.450	8.400	8.500	8.300	8.550	1,531,763	12,946,670	8.4521	2.308	2.294	2.321	2.267	2.335	5,609,143	2.3081	-0.59%
2004-04-21	0	8.500	8.450	8.500	8.500	8.750	1,137,500	9,722,378	8.5471	2.321	2.308	2.321	2.321	2.389	4,165,396	2.3341	-3.95%
2004-04-20	0	8.850	8.800	8.850	8.800	8.850	212,490	1,872,414	8.8118	2.417	2.403	2.417	2.403	2.417	778,114	2.4063	0.57%
2004-04-19	0	8.800	8.800	8.850	8.800	8.900	2,768,000	24,433,425	8.8271	2.403	2.403	2.417	2.403	2.430	10,136,102	2.4105	-0.56%
2004-04-16	0	8.850	8.850	8.900	8.850	8.900	343,000	3,035,675	8.8504	2.417	2.417	2.430	2.417	2.430	1,256,027	2.4169	0.00%
2004-04-15	0	8.850	8.800	8.850	8.850	9.000	987,500	8,758,875	8.8697	2.417	2.403	2.417	2.417	2.458	3,616,113	2.4222	-2.21%
2004-04-14	0	9.050	9.000	9.050	9.000	9.150	542,500	4,919,625	9.0684	2.471	2.458	2.471	2.458	2.499	1,986,574	2.4764	-2.16%
2004-04-13	0	9.250	9.200	9.250	9.200	9.250	595,500	5,484,125	9.2093	2.526	2.512	2.526	2.512	2.526	2,180,654	2.5149	0.54%
2004-04-08	0	9.200	9.150	9.200	9.100	9.200	707,500	6,476,750	9.1544	2.512	2.499	2.512	2.485	2.512	2,590,785	2.4999	1.10%
2004-04-07	0	9.100	9.050	9.100	9.000	9.150	627,500	5,700,125	9.0839	2.485	2.471	2.485	2.458	2.499	2,297,834	2.4807	0.00%
2004-04-06	0	9.100	9.050	9.100	9.050	9.200	1,230,000	11,199,625	9.1054	2.485	2.471	2.485	2.471	2.512	4,504,121	2.4865	-0.55%
2004-04-02	0	9.150	9.100	9.150	8.800	9.200	1,105,000	9,821,375	8.8881	2.499	2.485	2.499	2.403	2.512	4,046,385	2.4272	2.81%
2004-04-01	0	8.900	8.850	8.900	8.850	8.900	590,000	5,238,015	8.8780	2.430	2.417	2.430	2.417	2.430	2,160,513	2.4244	0.00%
2004-03-31	0	8.900	8.850	8.900	8.800	8.900	237,056	2,095,307	8.8389	2.430	2.417	2.430	2.403	2.430	868,072	2.4137	0.00%
2004-03-30	0	8.900	8.850	8.900	8.700	8.900	502,500	4,432,750	8.8214	2.430	2.417	2.430	2.376	2.430	1,840,098	2.4090	2.89%
2004-03-29	0	8.650	8.650	8.700	8.550	8.700	595,000	5,120,250	8.6055	2.362	2.362	2.376	2.335	2.376	2,178,823	2.3500	-1.14%
2004-03-26	0	8.750	8.750	8.800	8.750	8.800	306,858	2,692,636	8.7749	2.389	2.389	2.403	2.389	2.403	1,123,679	2.3963	-0.57%
2004-03-25	0	8.800	8.750	8.850	8.650	8.950	527,500	4,609,750	8.7389	2.403	2.389	2.417	2.362	2.444	1,931,645	2.3864	-1.12%
2004-03-24	0	8.900	8.850	8.900	8.850	8.950	356,242	3,170,372	8.8995	2.430	2.417	2.430	2.417	2.444	1,304,518	2.4303	0.00%
2004-03-23	0	8.900	8.800	8.900	8.650	8.900	992,500	8,723,000	8.7889	2.430	2.403	2.430	2.362	2.430	3,634,423	2.4001	1.71%
2004-03-22	0	8.750	8.700	8.750	8.650	8.850	677,148	5,898,848	8.7113	2.389	2.376	2.389	2.362	2.417	2,479,639	2.3789	-1.69%
2004-03-19	0	8.900	8.900	8.950	8.800	8.900	597,500	5,304,625	8.8780	2.430	2.430	2.444	2.403	2.430	2,187,977	2.4244	0.56%
2004-03-18	0	8.850	8.850	8.900	8.800	9.000	397,500	3,530,500	8.8818	2.417	2.417	2.430	2.403	2.458	1,455,600	2.4255	-0.56%
2004-03-17	0	8.900	8.800	9.000	8.700	9.100	690,000	6,154,250	8.9192	2.430	2.403	2.458	2.376	2.485	2,526,702	2.4357	2.30%
2004-03-16	0	8.700	8.700	8.750	8.650	8.750	582,500	5,060,625	8.6878	2.376	2.376	2.389	2.362	2.389	2,133,049	2.3725	-1.69%
2004-03-15	0	8.850	8.750	8.850	8.700	8.850	470,000	4,138,875	8.8061	2.417	2.389	2.417	2.376	2.417	1,721,087	2.4048	2.91%
2004-03-12	0	8.600	8.600	8.650	8.500	8.650	872,193	7,505,531	8.6054	2.349	2.349	2.362	2.321	2.362	3,193,872	2.3500	-1.15%
2004-03-11	0	8.700	8.650	8.700	8.650	8.800	1,355,000	11,802,375	8.7102	2.376	2.362	2.376	2.362	2.403	4,961,856	2.3786	-0.57%
2004-03-10	0	8.750	8.700	8.750	8.650	8.800	1,270,000	11,056,500	8.7059	2.389	2.376	2.389	2.362	2.403	4,650,596	2.3774	-0.57%
2004-03-09	0	8.800	8.800	8.850	8.800	8.950	450,920	3,993,788	8.8570	2.403	2.403	2.417	2.403	2.444	1,651,218	2.4187	-1.12%
2004-03-08	0	8.900	8.900	8.950	8.850	8.950	137,500	1,225,125	8.9100	2.430	2.430	2.444	2.417	2.444	503,509	2.4332	0.56%
2004-03-05	0	8.850	8.800	8.900	8.750	8.850	280,000	2,466,750	8.8098	2.417	2.403	2.430	2.389	2.417	1,025,328	2.4058	0.00%
2004-03-04	0	8.850	8.800	8.850	8.750	8.900	472,500	4,174,250	8.8344	2.417	2.403	2.417	2.389	2.430	1,730,241	2.4125	0.00%
2004-03-03	0	8.850	8.800	8.850	8.800	8.900	362,500	3,206,500	8.8455	2.417	2.403	2.417	2.403	2.430	1,327,434	2.4156	-2.75%
2004-03-02	0	9.100	9.050	9.100	9.050	9.100	470,000	4,253,750	9.0505	2.485	2.471	2.485	2.471	2.485	1,721,087	2.4715	0.00%
2004-03-01	0	9.100	9.050	9.100	9.100	9.150	525,000	4,789,000	9.1219	2.485	2.471	2.485	2.485	2.499	1,922,491	2.4910	0.55%
2004-02-27	0	9.050	9.000	9.050	8.850	9.100	705,000	6,331,625	8.9810	2.471	2.458	2.471	2.417	2.485	2,581,630	2.4526	1.69%
2004-02-26	0	8.900	8.850	8.900	8.900	8.950	603,200	5,370,770	8.9038	2.430	2.417	2.430	2.430	2.444	2,208,850	2.4315	-0.56%
2004-02-25	0	8.950	8.800	8.950	8.750	8.950	401,453	3,544,393	8.8289	2.444	2.403	2.444	2.389	2.444	1,470,075	2.4110	0.00%
2004-02-24	0	8.950	8.850	8.950	8.800	8.950	582,500	5,175,500	8.8850	2.444	2.417	2.444	2.403	2.444	2,133,049	2.4263	1.13%
2004-02-23	0	8.850	8.850	8.900	8.800	8.900	1,700,000	15,070,125	8.8648	2.417	2.417	2.430	2.403	2.430	6,225,207	2.4208	-1.12%
2004-02-20	0	8.950	8.900	8.950	8.900	9.000	417,500	3,737,250	8.9515	2.444	2.430	2.444	2.430	2.458	1,528,838	2.4445	0.56%
2004-02-19	0	8.900	8.900	9.000	8.900	9.150	1,102,500	9,965,250	9.0388	2.430	2.430	2.458	2.430	2.499	4,037,230	2.4683	-2.73%
2004-02-18	0	9.150	9.050	9.150	9.100	9.150	537,500	4,909,500	9.1340	2.499	2.471	2.499	2.485	2.499	1,968,264	2.4943	0.55%
2004-02-17	0	9.100	9.050	9.100	9.050	9.200	1,835,000	16,738,750	9.1219	2.485	2.471	2.485	2.471	2.512	6,719,562	2.4910	-0.55%
2004-02-16	0	9.150	9.100	9.150	9.000	9.150	1,040,000	9,400,591	9.0390	2.499	2.485	2.499	2.458	2.499	3,808,362	2.4684	2.23%
2004-02-13	0	8.950	8.950	9.150	8.950	9.200	560,000	5,057,375	9.0310	2.444	2.444	2.499	2.444	2.512	2,050,657	2.4662	-2.19%
2004-02-12	0	9.150	9.100	9.150	9.150	9.250	1,187,500	10,924,125	9.1993	2.499	2.485	2.499	2.499	2.526	4,348,490	2.5122	-0.54%
2004-02-11	0	9.200	9.100	9.200	8.950	9.300	875,087	8,049,484	9.1985	2.512	2.485	2.512	2.444	2.540	3,204,469	2.5120	2.79%
2004-02-10	0	8.950	8.950	9.100	8.950	9.300	1,867,500	17,049,000	9.1293	2.444	2.444	2.485	2.444	2.540	6,838,573	2.4931	0.56%
2004-02-09	0	8.900	8.900	8.950	8.700	8.900	1,473,783	13,039,980	8.8480	2.430	2.430	2.444	2.376	2.430	5,396,826	2.4162	2.89%
2004-02-06	0	8.650	8.650	8.700	8.550	8.700	3,325,000	28,716,000	8.6364	2.362	2.362	2.376	2.335	2.376	12,175,773	2.3585	1.76%
2004-02-05	0	8.500	8.500	8.550	8.500	8.550	127,500	1,086,875	8.5245	2.321	2.321	2.335	2.321	2.335	466,891	2.3279	-0.58%
2004-02-04	0	8.550	8.550	8.600	8.550	8.600	567,500	4,877,475	8.5947	2.335	2.335	2.349	2.335	2.349	2,078,121	2.3471	0.59%
2004-02-03	0	8.500	8.500	8.600	8.350	8.750	2,322,660	20,040,236	8.6281	2.321	2.321	2.349	2.280	2.389	8,505,318	2.3562	0.59%
2004-02-02	0	8.450	8.400	8.450	8.400	8.600	785,000	6,669,225	8.4958	2.308	2.294	2.308	2.294	2.349	2,874,581	2.3201	-2.31%
2004-01-30	0	8.650	8.600	8.650	8.600	8.650	745,000	6,422,000	8.6201	2.362	2.349	2.362	2.349	2.362	2,728,106	2.3540	0.00%
2004-01-29	0	8.650	8.600	8.650	8.600	8.800	2,888,500	24,964,763	8.6428	2.362	2.349	2.362	2.349	2.403	10,577,360	2.3602	-2.81%
2004-01-28	0	8.900	8.850	9.000	8.900	9.350	6,167,000	57,231,250	9.2802	2.430	2.417	2.458	2.430	2.553	22,582,855	2.5343	-5.82%
2004-01-27	0	9.450	9.450	9.500	9.300	9.600	1,074,000	10,094,700	9.3992	2.581	2.581	2.594	2.540	2.622	3,932,866	2.5668	-2.07%
2004-01-26	0	9.650	9.600	9.650	9.150	9.650	1,581,704	14,673,434	9.2770	2.635	2.622	2.635	2.499	2.635	5,792,021	2.5334	4.89%
2004-01-21	0	9.200	9.200	9.250	9.100	9.300	2,092,830	19,149,437	9.1500	2.512	2.512	2.526	2.485	2.540	7,663,706	2.4987	-0.54%
2004-01-20	0	9.250	9.200	9.250	9.100	9.250	3,585,000	32,730,750	9.1299	2.526	2.512	2.526	2.485	2.526	13,127,864	2.4932	1.65%
2004-01-19	0	9.100	9.050	9.100	9.000	9.100	480,000	4,341,625	9.0451	2.485	2.471	2.485	2.458	2.485	1,757,706	2.4701	2.25%
2004-01-16	0	8.900	8.900	8.950	8.900	9.000	1,613,032	14,494,361	8.9858	2.430	2.430	2.444	2.430	2.458	5,906,740	2.4539	-2.20%
2004-01-15	0	9.100	9.100	9.150	8.850	9.200	1,908,500	17,262,775	9.0452	2.485	2.485	2.499	2.417	2.512	6,988,711	2.4701	-1.62%
2004-01-14	0	9.250	9.150	9.350	8.650	9.350	5,228,298	47,121,147	9.0127	2.526	2.499	2.553	2.362	2.553	19,145,435	2.4612	7.56%
2004-01-13	0	8.600	8.600	8.700	8.600	8.800	1,062,266	9,262,674	8.7197	2.349	2.349	2.376	2.349	2.403	3,889,898	2.3812	-1.15%
2004-01-12	0	8.700	8.650	8.700	8.400	8.700	1,200,000	10,275,625	8.5630	2.376	2.362	2.376	2.294	2.376	4,394,264	2.3384	2.96%
2004-01-09	0	8.450	8.450	8.500	8.400	8.500	347,500	2,934,625	8.4450	2.308	2.308	2.321	2.294	2.321	1,272,506	2.3062	1.20%
2004-01-08	0	8.350	8.300	8.350	8.300	8.450	155,010	1,293,208	8.3427	2.280	2.267	2.280	2.267	2.308	567,629	2.2783	-1.18%
2004-01-07	0	8.450	8.400	8.450	8.150	8.450	2,574,276	21,555,063	8.3733	2.308	2.294	2.308	2.226	2.308	9,426,707	2.2866	4.97%
2004-01-06	0	8.050	8.050	8.150	8.050	8.300	4,524,307	36,944,275	8.1657	2.198	2.198	2.226	2.198	2.267	16,567,500	2.2299	-0.62%
2004-01-05	0	8.100	8.150	8.200	8.100	8.350	4,345,000	35,629,625	8.2001	2.212	2.226	2.239	2.212	2.280	15,910,898	2.2393	-1.22%
2004-01-02	0	8.200	8.200	8.250	8.150	8.250	997,000	8,176,275	8.2009	2.239	2.239	2.253	2.226	2.253	3,650,901	2.2395	0.00%
2003-12-31	0	8.200	8.150	8.200	8.150	8.200	235,000	1,921,875	8.1782	2.239	2.226	2.239	2.226	2.239	860,543	2.2333	0.61%
2003-12-30	0	8.150	8.150	8.200	8.100	8.200	549,964	4,471,702	8.1309	2.226	2.226	2.239	2.212	2.239	2,013,906	2.2204	1.24%
2003-12-29	0	8.050	8.050	8.100	8.000	8.100	927,939	7,448,049	8.0264	2.198	2.198	2.212	2.185	2.212	3,398,007	2.1919	-0.62%
2003-12-24	0	8.100	8.050	8.100	8.000	8.100	387,500	3,113,900	8.0359	2.212	2.198	2.212	2.185	2.212	1,418,981	2.1945	1.25%
2003-12-23	0	8.000	8.000	8.050	7.950	8.000	5,497,500	43,965,000	7.9973	2.185	2.185	2.198	2.171	2.185	20,131,222	2.1839	0.63%
2003-12-22	0	7.950	7.950	8.000	7.950	8.000	1,317,375	10,501,613	7.9716	2.171	2.171	2.185	2.171	2.185	4,824,078	2.1769	-1.24%
2003-12-19	0	8.050	7.950	8.050	7.850	8.050	4,254,483	33,861,315	7.9590	2.198	2.171	2.198	2.144	2.198	15,579,435	2.1735	3.21%
2003-12-18	0	7.800	7.700	7.800	7.550	7.800	4,635,408	35,620,871	7.6845	2.130	2.103	2.130	2.062	2.130	16,974,339	2.0985	3.31%
2003-12-17	0	7.550	7.500	7.550	7.450	7.700	762,500	5,743,575	7.5326	2.062	2.048	2.062	2.034	2.103	2,792,189	2.0570	0.67%
2003-12-16	0	7.500	7.500	7.550	7.500	7.600	420,000	3,182,750	7.5780	2.048	2.048	2.062	2.048	2.075	1,537,992	2.0694	-1.32%
2003-12-15	0	7.600	7.600	7.650	7.500	7.750	442,640	3,383,175	7.6432	2.075	2.075	2.089	2.048	2.116	1,620,898	2.0872	-1.30%
2003-12-12	0	7.700	7.650	7.700	7.650	7.750	1,120,100	8,642,125	7.7155	2.103	2.089	2.103	2.089	2.116	4,101,679	2.1070	1.32%
2003-12-11	0	7.600	7.600	7.650	7.600	7.650	861,240	6,556,051	7.6123	2.075	2.075	2.089	2.075	2.089	3,153,763	2.0788	0.66%
2003-12-10	0	7.550	7.500	7.550	7.550	7.600	1,187,000	8,975,505	7.5615	2.062	2.048	2.062	2.062	2.075	4,346,660	2.0649	0.00%
2003-12-09	0	7.550	7.550	7.600	7.450	7.600	1,065,000	7,972,375	7.4858	2.062	2.062	2.075	2.034	2.075	3,899,909	2.0442	2.72%
2003-12-08	0	7.350	7.300	7.350	7.300	7.450	650,000	4,806,625	7.3948	2.007	1.994	2.007	1.994	2.034	2,380,226	2.0194	-1.34%
2003-12-05	0	7.450	7.450	7.500	7.450	7.500	1,091,660	8,153,223	7.4686	2.034	2.034	2.048	2.034	2.048	3,997,535	2.0396	-1.32%
2003-12-04	0	7.550	7.450	7.550	7.500	7.550	629,535	4,732,106	7.5168	2.062	2.034	2.062	2.048	2.062	2,305,286	2.0527	0.00%
2003-12-03	0	7.550	7.550	7.600	7.550	7.650	1,183,000	8,981,275	7.5919	2.062	2.062	2.075	2.062	2.089	4,332,012	2.0732	0.00%
2003-12-02	0	7.550	7.550	7.600	7.500	7.600	1,227,500	9,284,875	7.5641	2.062	2.062	2.075	2.048	2.075	4,494,966	2.0656	0.00%
2003-12-01	0	7.550	7.550	7.600	7.500	7.600	1,287,404	9,707,049	7.5400	2.062	2.062	2.075	2.048	2.075	4,714,328	2.0591	1.34%
2003-11-28	0	7.450	7.400	7.450	7.300	7.450	776,035	5,723,952	7.3759	2.034	2.021	2.034	1.994	2.034	2,841,752	2.0142	2.05%
2003-11-27	0	7.300	7.300	7.350	7.300	7.450	395,900	2,898,129	7.3204	1.994	1.994	2.007	1.994	2.034	1,449,741	1.9991	-2.01%
2003-11-26	0	7.450	7.350	7.450	7.250	7.500	1,300,616	9,529,468	7.3269	2.034	2.007	2.034	1.980	2.048	4,762,708	2.0009	2.76%
2003-11-25	0	7.250	7.200	7.250	7.100	7.250	627,500	4,512,000	7.1904	1.980	1.966	1.980	1.939	1.980	2,297,834	1.9636	2.84%
2003-11-24	0	7.050	7.000	7.100	7.000	7.150	1,102,500	7,753,000	7.0322	1.925	1.912	1.939	1.912	1.953	4,037,230	1.9204	0.00%
2003-11-21	0	7.050	7.000	7.100	7.000	7.100	982,500	6,945,625	7.0693	1.925	1.912	1.939	1.912	1.939	3,597,804	1.9305	-1.40%
2003-11-20	0	7.150	7.150	7.200	7.100	7.300	1,335,000	9,550,385	7.1538	1.953	1.953	1.966	1.939	1.994	4,888,619	1.9536	-2.05%
2003-11-19	0	7.300	7.250	7.300	7.200	7.300	2,082,500	15,061,875	7.2326	1.994	1.980	1.994	1.966	1.994	7,625,879	1.9751	-0.68%
2003-11-18	0	7.350	7.300	7.350	7.300	7.400	2,210,000	16,193,250	7.3273	2.007	1.994	2.007	1.994	2.021	8,092,770	2.0010	-0.68%
2003-11-17	0	7.400	7.400	7.450	7.400	7.550	5,536,801	41,254,882	7.4510	2.021	2.021	2.034	2.021	2.062	20,275,138	2.0348	-2.63%
2003-11-14	0	7.600	7.600	7.650	7.450	7.650	8,319,300	62,428,640	7.5041	2.075	2.075	2.089	2.034	2.089	30,464,334	2.0492	2.01%
2003-11-13	0	7.450	7.450	7.500	7.300	7.450	1,230,700	9,134,165	7.4219	2.034	2.034	2.048	1.994	2.034	4,506,684	2.0268	2.05%
2003-11-12	0	7.300	7.300	7.350	7.300	7.350	805,406	5,879,673	7.3003	1.994	1.994	2.007	1.994	2.007	2,949,306	1.9936	-0.68%
2003-11-11	0	7.350	7.350	7.400	7.250	7.350	704,366	5,159,999	7.3257	2.007	2.007	2.021	1.980	2.007	2,579,308	2.0005	-0.68%
2003-11-10	0	7.400	7.350	7.400	7.350	7.500	1,023,018	7,583,006	7.4124	2.021	2.007	2.021	2.007	2.048	3,746,176	2.0242	-1.33%
2003-11-07	0	7.500	7.500	7.550	7.450	7.500	375,000	2,807,625	7.4870	2.048	2.048	2.062	2.034	2.048	1,373,208	2.0446	0.00%
2003-11-06	0	7.500	7.500	7.550	7.450	7.600	2,097,500	15,848,375	7.5558	2.048	2.048	2.062	2.034	2.075	7,680,807	2.0634	-1.32%
2003-11-05	0	7.600	7.600	7.650	7.500	7.650	751,847	5,707,093	7.5908	2.075	2.075	2.089	2.048	2.089	2,753,179	2.0729	0.00%
2003-11-04	0	7.600	7.600	7.650	7.550	7.650	2,350,035	17,844,409	7.5933	2.075	2.075	2.089	2.062	2.089	8,605,562	2.0736	0.66%
2003-11-03	0	7.550	7.550	7.600	7.450	7.550	2,367,045	17,710,258	7.4820	2.062	2.062	2.075	2.034	2.062	8,667,851	2.0432	2.72%
2003-10-31	0	7.350	7.350	7.400	7.300	7.450	839,466	6,204,380	7.3909	2.007	2.007	2.021	1.994	2.034	3,074,029	2.0183	-1.34%
2003-10-30	0	7.450	7.450	7.500	7.350	7.550	387,500	2,877,750	7.4265	2.034	2.034	2.048	2.007	2.062	1,418,981	2.0280	0.00%
2003-10-29	0	7.450	7.450	7.500	7.400	7.500	1,117,500	8,304,500	7.4313	2.034	2.034	2.048	2.021	2.048	4,092,158	2.0294	1.36%
2003-10-28	0	7.350	7.350	7.400	7.100	7.400	1,360,000	9,966,375	7.3282	2.007	2.007	2.021	1.939	2.021	4,980,166	2.0012	2.80%
2003-10-27	0	7.150	7.100	7.150	7.000	7.150	2,766,100	19,595,980	7.0843	1.953	1.939	1.953	1.912	1.953	10,129,145	1.9346	1.42%
2003-10-24	0	7.050	7.000	7.050	6.950	7.050	2,070,000	14,528,500	7.0186	1.925	1.912	1.925	1.898	1.925	7,580,105	1.9167	0.71%
2003-10-23	0	7.000	6.900	7.050	6.900	7.400	1,657,500	11,732,875	7.0787	1.912	1.884	1.925	1.884	2.021	6,069,577	1.9331	-5.41%
2003-10-22	0	7.400	7.350	7.400	7.350	7.500	900,000	6,662,625	7.4029	2.021	2.007	2.021	2.007	2.048	3,295,698	2.0216	-0.67%
2003-10-21	0	7.450	7.350	7.450	7.350	7.450	877,500	6,505,750	7.4140	2.034	2.007	2.034	2.007	2.034	3,213,306	2.0246	1.36%
2003-10-20	0	7.350	7.300	7.350	7.300	7.350	715,000	5,244,125	7.3344	2.007	1.994	2.007	1.994	2.007	2,618,249	2.0029	0.00%
2003-10-17	0	7.350	7.350	7.400	7.250	7.400	991,100	7,242,935	7.3080	2.007	2.007	2.021	1.980	2.021	3,629,296	1.9957	0.00%
2003-10-16	0	7.350	7.300	7.350	7.250	7.350	2,067,500	15,110,375	7.3085	2.007	1.994	2.007	1.980	2.007	7,570,951	1.9958	0.00%
2003-10-15	0	7.350	7.350	7.400	7.250	7.400	316,601	2,324,430	7.3418	2.007	2.007	2.021	1.980	2.021	1,159,357	2.0049	1.38%
2003-10-14	0	7.250	7.250	7.300	7.200	7.400	305,375	2,230,575	7.3044	1.980	1.980	1.994	1.966	2.021	1,118,249	1.9947	-1.36%
2003-10-13	0	7.350	7.350	7.400	7.300	7.450	832,434	6,152,025	7.3904	2.007	2.007	2.021	1.994	2.034	3,048,279	2.0182	-0.68%
2003-10-10	0	7.400	7.400	7.450	7.300	7.400	1,270,360	9,332,129	7.3461	2.021	2.021	2.034	1.994	2.021	4,651,914	2.0061	1.37%
2003-10-09	0	7.300	7.200	7.350	7.100	7.350	1,957,125	14,174,356	7.2424	1.994	1.966	2.007	1.939	2.007	7,166,770	1.9778	1.39%
2003-10-08	0	7.200	7.200	7.250	7.150	7.350	717,500	5,196,250	7.2422	1.966	1.966	1.980	1.953	2.007	2,627,404	1.9777	-1.37%
2003-10-07	0	7.300	7.300	7.350	7.250	7.450	903,487	6,640,879	7.3503	1.994	1.994	2.007	1.980	2.034	3,308,467	2.0072	-3.95%
2003-10-06	0	7.600	7.550	7.600	7.450	7.650	1,690,000	12,810,125	7.5800	2.075	2.062	2.075	2.034	2.089	6,188,589	2.0700	2.70%
2003-10-03	0	7.400	7.400	7.450	7.300	7.500	1,292,500	9,540,750	7.3816	2.021	2.021	2.034	1.994	2.048	4,732,989	2.0158	0.00%
2003-10-02	0	7.400	7.250	7.450	7.050	7.450	2,646,074	19,262,840	7.2798	2.021	1.980	2.034	1.925	2.034	9,689,623	1.9880	5.71%
2003-09-30	0	7.000	6.900	7.050	6.900	7.150	834,020	5,891,814	7.0644	1.912	1.884	1.925	1.884	1.953	3,054,087	1.9292	1.45%
2003-09-29	0	6.900	6.900	6.950	6.900	7.000	319,448	2,212,954	6.9274	1.884	1.884	1.898	1.884	1.912	1,169,782	1.8918	-2.82%
2003-09-26	0	7.100	7.100	7.200	7.000	7.250	2,465,000	17,666,875	7.1671	1.939	1.939	1.966	1.912	1.980	9,026,551	1.9572	0.00%
2003-09-25	0	7.100	7.100	7.150	6.850	7.200	2,640,000	18,777,000	7.1125	1.939	1.939	1.953	1.871	1.966	9,667,381	1.9423	1.43%
2003-09-24	0	7.000	6.950	7.000	6.700	7.050	2,122,066	14,766,739	6.9587	1.912	1.898	1.912	1.830	1.925	7,770,765	1.9003	4.48%
2003-09-23	0	6.700	6.650	6.750	6.600	6.700	396,000	2,642,775	6.6737	1.830	1.816	1.843	1.802	1.830	1,450,107	1.8225	1.52%
2003-09-22	0	6.600	6.550	6.600	6.600	6.750	235,000	1,561,250	6.6436	1.802	1.789	1.802	1.802	1.843	860,543	1.8143	0.00%
2003-09-19	0	6.600	6.600	6.700	6.600	6.900	1,344,329	9,037,764	6.7229	1.802	1.802	1.830	1.802	1.884	4,922,780	1.8359	-3.65%
2003-09-18	0	6.850	6.800	6.850	6.800	6.900	447,500	3,052,000	6.8201	1.871	1.857	1.871	1.857	1.884	1,638,694	1.8625	-2.14%
2003-09-17	0	7.000	6.950	7.000	6.900	7.000	2,420,020	16,890,510	6.9795	1.912	1.898	1.912	1.884	1.912	8,861,839	1.9060	2.19%
2003-09-16	0	6.850	6.800	6.850	6.600	6.900	1,674,500	11,281,725	6.7374	1.871	1.857	1.871	1.802	1.884	6,131,829	1.8399	1.48%
2003-09-15	0	6.750	6.700	6.800	6.700	6.750	830,000	5,577,375	6.7197	1.843	1.830	1.857	1.830	1.843	3,039,366	1.8350	-0.74%
2003-09-11	0	6.800	6.800	6.850	6.550	6.800	1,360,000	9,157,500	6.7335	1.857	1.857	1.871	1.789	1.857	4,980,166	1.8388	2.26%
2003-09-10	0	6.650	6.650	6.700	6.550	6.900	1,250,000	8,350,375	6.6803	1.816	1.816	1.830	1.789	1.884	4,577,358	1.8243	-4.81%
2003-09-09	0	7.050	7.050	7.100	7.000	7.250	967,500	6,869,875	7.1006	1.908	1.908	1.921	1.894	1.962	3,575,332	1.9215	-2.08%
2003-09-08	0	7.200	7.150	7.200	7.000	7.200	807,500	5,729,375	7.0952	1.948	1.935	1.948	1.894	1.948	2,984,063	1.9200	-0.69%
2003-09-05	0	7.250	7.150	7.250	7.150	7.250	3,401,600	24,515,075	7.2069	1.962	1.935	1.962	1.935	1.962	12,570,388	1.9502	0.69%
2003-09-04	0	7.200	7.200	7.250	7.000	7.250	4,112,500	29,482,125	7.1689	1.948	1.948	1.962	1.894	1.962	15,197,472	1.9399	2.86%
2003-09-03	0	7.000	6.950	7.000	6.700	7.050	2,328,500	16,086,725	6.9086	1.894	1.881	1.894	1.813	1.908	8,604,818	1.8695	3.70%
2003-09-02	0	6.750	6.700	6.750	6.700	6.750	390,000	2,620,250	6.7186	1.827	1.813	1.827	1.813	1.827	1,441,219	1.8181	0.75%
2003-09-01	0	6.700	6.700	6.800	6.600	6.800	1,465,200	9,858,405	6.7284	1.813	1.813	1.840	1.786	1.840	5,414,550	1.8207	0.00%
2003-08-29	0	6.700	6.650	6.700	6.450	6.700	3,160,000	20,902,250	6.6146	1.813	1.800	1.813	1.745	1.813	11,677,571	1.7899	3.88%
2003-08-28	0	6.450	6.450	6.500	6.400	6.450	1,340,000	8,608,375	6.4242	1.745	1.745	1.759	1.732	1.745	4,951,881	1.7384	0.00%
2003-08-27	0	6.450	6.400	6.450	6.350	6.450	652,500	4,173,750	6.3966	1.745	1.732	1.745	1.718	1.745	2,411,271	1.7309	0.78%
2003-08-26	0	6.400	6.350	6.400	6.250	6.400	627,500	3,970,500	6.3275	1.732	1.718	1.732	1.691	1.732	2,318,885	1.7122	0.00%
2003-08-25	0	6.400	6.400	6.450	6.350	6.550	2,077,520	13,417,625	6.4585	1.732	1.732	1.745	1.718	1.772	7,677,338	1.7477	-0.78%
2003-08-22	0	6.450	6.400	6.450	6.250	6.500	2,083,594	13,194,189	6.3324	1.745	1.732	1.745	1.691	1.759	7,699,784	1.7136	2.38%
2003-08-21	0	6.300	6.300	6.350	6.000	6.300	1,750,000	10,828,625	6.1878	1.705	1.705	1.718	1.624	1.705	6,467,009	1.6744	5.00%
2003-08-20	0	6.000	6.000	6.050	5.950	6.050	1,056,983	6,325,203	5.9842	1.624	1.624	1.637	1.610	1.637	3,906,011	1.6194	0.00%
2003-08-19	0	6.000	5.900	6.050	5.900	6.000	2,102,200	12,572,555	5.9807	1.624	1.597	1.637	1.597	1.624	7,768,541	1.6184	3.45%
2003-08-18	0	5.800	5.800	5.850	5.800	6.000	1,540,000	8,997,750	5.8427	1.570	1.570	1.583	1.570	1.624	5,690,968	1.5811	0.87%
2003-08-15	0	5.750	5.750	5.800	5.750	5.800	1,674,879	9,711,072	5.7981	1.556	1.556	1.570	1.556	1.570	6,189,405	1.5690	-0.86%
2003-08-14	0	5.800	5.800	5.850	5.800	5.950	289,711	1,686,882	5.8226	1.570	1.570	1.583	1.570	1.610	1,070,608	1.5756	-2.52%
2003-08-13	0	5.950	5.900	5.950	5.850	5.950	967,000	5,728,950	5.9245	1.610	1.597	1.610	1.583	1.610	3,573,485	1.6032	2.59%
2003-08-12	0	5.800	5.800	5.850	5.750	5.850	1,237,500	7,187,875	5.8084	1.570	1.570	1.583	1.556	1.583	4,573,099	1.5718	0.87%
2003-08-11	0	5.750	5.700	5.750	5.700	5.800	859,000	4,934,700	5.7447	1.556	1.542	1.556	1.542	1.570	3,174,378	1.5545	0.88%
2003-08-08	0	5.700	5.650	5.700	5.550	5.700	1,142,500	6,405,875	5.6069	1.542	1.529	1.542	1.502	1.542	4,222,033	1.5172	2.70%
2003-08-07	0	5.550	5.550	5.600	5.550	5.650	2,830,500	15,817,925	5.5884	1.502	1.502	1.515	1.502	1.529	10,459,926	1.5122	-2.63%
2003-08-06	0	5.700	5.700	5.750	5.700	5.750	1,285,500	7,353,515	5.7204	1.542	1.542	1.556	1.542	1.556	4,750,480	1.5480	-1.72%
2003-08-05	0	5.800	5.750	5.800	5.750	5.800	415,500	2,409,550	5.7992	1.570	1.556	1.570	1.556	1.570	1,535,453	1.5693	0.00%
2003-08-04	0	5.800	5.750	5.800	5.750	5.800	550,000	3,170,500	5.7645	1.570	1.556	1.570	1.556	1.570	2,032,489	1.5599	0.87%
2003-08-01	0	5.750	5.700	5.800	5.700	5.800	1,327,560	7,644,895	5.7586	1.556	1.542	1.570	1.542	1.570	4,905,910	1.5583	0.88%
2003-07-31	0	5.700	5.700	5.750	5.650	5.750	1,069,944	6,098,767	5.7001	1.542	1.542	1.556	1.529	1.556	3,953,907	1.5425	0.88%
2003-07-30	0	5.650	5.650	5.700	5.650	5.700	1,462,500	8,267,125	5.6527	1.529	1.529	1.542	1.529	1.542	5,404,572	1.5297	0.00%
2003-07-29	0	5.650	5.650	5.700	5.650	5.700	1,342,500	7,602,375	5.6628	1.529	1.529	1.542	1.529	1.542	4,961,120	1.5324	0.00%
2003-07-28	0	5.650	5.650	5.700	5.600	5.700	1,197,500	6,756,625	5.6423	1.529	1.529	1.542	1.515	1.542	4,425,282	1.5268	0.89%
2003-07-25	0	5.600	5.550	5.600	5.550	5.600	477,500	2,654,625	5.5594	1.515	1.502	1.515	1.502	1.515	1,764,570	1.5044	0.90%
2003-07-24	0	5.550	5.550	5.600	5.500	5.550	470,000	2,602,250	5.5367	1.502	1.502	1.515	1.488	1.502	1,736,854	1.4983	0.91%
2003-07-23	0	5.500	5.450	5.500	5.500	5.500	1,493,450	8,226,910	5.5087	1.488	1.475	1.488	1.488	1.488	5,518,946	1.4907	-0.90%
2003-07-22	0	5.550	5.500	5.550	5.500	5.550	737,500	4,093,875	5.5510	1.502	1.488	1.502	1.488	1.502	2,725,383	1.5021	0.00%
2003-07-21	0	5.550	5.500	5.600	5.550	5.600	995,000	5,524,750	5.5525	1.502	1.488	1.515	1.502	1.515	3,676,957	1.5025	0.00%
2003-07-18	0	5.550	5.500	5.550	5.500	5.550	85,000	469,875	5.5279	1.502	1.488	1.502	1.488	1.502	314,112	1.4959	0.00%
2003-07-17	0	5.550	5.500	5.600	5.500	5.600	1,082,500	6,030,310	5.5707	1.502	1.488	1.515	1.488	1.515	4,000,307	1.5075	0.00%
2003-07-16	0	5.550	5.550	5.600	5.500	5.600	381,831	2,136,262	5.5948	1.502	1.502	1.515	1.488	1.515	1,411,031	1.5140	-0.89%
2003-07-15	0	5.600	5.550	5.600	5.500	5.700	1,332,817	7,511,305	5.6357	1.515	1.502	1.515	1.488	1.542	4,925,337	1.5250	0.00%
2003-07-14	0	5.600	5.600	5.650	5.600	5.650	862,617	4,839,536	5.6103	1.515	1.515	1.529	1.515	1.529	3,187,744	1.5182	1.82%
2003-07-11	0	5.500	5.550	5.600	5.500	5.550	1,077,500	5,952,000	5.5239	1.488	1.502	1.515	1.488	1.502	3,981,830	1.4948	-1.79%
2003-07-10	0	5.600	5.550	5.600	5.600	5.600	1,105,745	6,192,023	5.5999	1.515	1.502	1.515	1.515	1.515	4,086,208	1.5153	0.00%
2003-07-09	0	5.600	5.600	5.650	5.600	5.650	575,000	3,244,500	5.6426	1.515	1.515	1.529	1.515	1.529	2,124,874	1.5269	-0.88%
2003-07-08	0	5.650	5.650	5.700	5.600	5.700	1,752,500	9,903,250	5.6509	1.529	1.529	1.542	1.515	1.542	6,476,248	1.5292	0.89%
2003-07-07	0	5.600	5.550	5.600	5.500	5.600	892,500	4,955,750	5.5527	1.515	1.502	1.515	1.488	1.515	3,298,175	1.5026	1.82%
2003-07-04	0	5.500	5.450	5.500	5.450	5.500	1,025,000	5,614,875	5.4779	1.488	1.475	1.488	1.475	1.488	3,787,820	1.4824	1.85%
2003-07-03	0	5.400	5.400	5.450	5.400	5.600	1,865,000	10,441,625	5.5987	1.461	1.461	1.475	1.461	1.515	6,891,984	1.5150	-4.42%
2003-07-02	0	5.650	5.600	5.650	5.400	5.800	5,328,500	29,745,875	5.5824	1.529	1.515	1.529	1.461	1.570	19,691,120	1.5106	3.67%
2003-06-30	0	5.450	5.400	5.500	5.400	5.500	782,500	4,261,500	5.4460	1.475	1.461	1.488	1.461	1.488	2,891,677	1.4737	0.93%
2003-06-27	0	5.400	5.400	5.500	5.400	5.500	738,500	4,028,844	5.4554	1.461	1.461	1.488	1.461	1.488	2,729,078	1.4763	-1.82%
2003-06-26	0	5.500	5.400	5.500	5.400	5.500	476,260	2,595,802	5.4504	1.488	1.461	1.488	1.461	1.488	1,759,987	1.4749	0.92%
2003-06-25	0	5.450	5.450	5.500	5.400	5.500	712,500	3,895,000	5.4667	1.475	1.475	1.488	1.461	1.488	2,632,997	1.4793	0.93%
2003-06-24	0	5.400	5.350	5.400	5.300	5.400	1,065,000	5,715,875	5.3670	1.461	1.448	1.461	1.434	1.461	3,935,637	1.4523	0.00%
2003-06-23	0	5.400	5.300	5.400	5.350	5.450	1,297,500	7,012,250	5.4044	1.461	1.434	1.461	1.448	1.475	4,794,825	1.4625	0.93%
2003-06-20	0	5.350	5.300	5.350	5.300	5.400	1,061,500	5,700,775	5.3705	1.448	1.434	1.448	1.434	1.461	3,922,703	1.4533	-1.83%
2003-06-19	0	5.450	5.450	5.500	5.400	5.500	985,000	5,370,625	5.4524	1.475	1.475	1.488	1.461	1.488	3,640,002	1.4754	-1.80%
2003-06-18	0	5.550	5.500	5.550	5.500	5.650	397,500	2,210,125	5.5601	1.502	1.488	1.502	1.488	1.529	1,468,935	1.5046	-0.89%
2003-06-17	0	5.600	5.550	5.600	5.550	5.650	1,782,979	9,968,438	5.5909	1.515	1.502	1.515	1.502	1.529	6,588,881	1.5129	0.90%
2003-06-16	0	5.550	5.500	5.550	5.500	5.600	750,251	4,165,843	5.5526	1.502	1.488	1.502	1.488	1.515	2,772,503	1.5026	0.00%
2003-06-13	0	5.550	5.550	5.600	5.450	5.550	1,317,500	7,300,125	5.5409	1.502	1.502	1.515	1.475	1.502	4,868,734	1.4994	1.83%
2003-06-12	0	5.450	5.450	5.500	5.450	5.500	545,000	2,990,750	5.4876	1.475	1.475	1.488	1.475	1.488	2,014,011	1.4850	-0.91%
2003-06-11	0	5.500	5.450	5.500	5.450	5.550	1,727,000	9,474,000	5.4858	1.488	1.475	1.488	1.475	1.502	6,382,014	1.4845	0.92%
2003-06-10	0	5.450	5.400	5.500	5.400	5.450	1,007,554	5,485,659	5.4445	1.475	1.461	1.488	1.461	1.475	3,723,349	1.4733	0.93%
2003-06-09	0	5.400	5.400	5.450	5.400	5.500	1,537,500	8,390,625	5.4573	1.461	1.461	1.475	1.461	1.488	5,681,730	1.4768	-0.92%
2003-06-06	0	5.450	5.400	5.450	5.300	5.450	1,650,000	8,905,125	5.3970	1.475	1.461	1.475	1.434	1.475	6,097,466	1.4605	0.93%
2003-06-05	0	5.400	5.400	5.450	5.350	5.450	3,138,000	16,964,050	5.4060	1.461	1.461	1.475	1.448	1.475	11,596,272	1.4629	0.93%
2003-06-03	0	5.350	5.300	5.350	5.250	5.400	1,250,000	6,663,750	5.3310	1.448	1.434	1.448	1.421	1.461	4,619,292	1.4426	0.94%
2003-06-02	0	5.300	5.250	5.350	5.250	5.350	831,692	4,401,695	5.2925	1.434	1.421	1.448	1.421	1.448	3,073,463	1.4322	0.95%
2003-05-30	0	5.250	5.250	5.300	5.150	5.300	935,000	4,880,250	5.2195	1.421	1.421	1.434	1.394	1.434	3,455,231	1.4124	1.94%
2003-05-29	0	5.150	5.150	5.200	5.150	5.300	416,001	2,159,555	5.1912	1.394	1.394	1.407	1.394	1.434	1,537,304	1.4048	-1.90%
2003-05-28	0	5.250	5.250	5.300	5.250	5.300	1,504,445	7,945,572	5.2814	1.421	1.421	1.434	1.421	1.434	5,559,577	1.4292	0.00%
2003-05-27	0	5.250	5.200	5.250	5.250	5.300	355,000	1,864,000	5.2507	1.421	1.407	1.421	1.421	1.434	1,311,879	1.4209	0.00%
2003-05-26	0	5.250	5.200	5.300	5.250	5.350	2,598,500	13,786,775	5.3057	1.421	1.407	1.434	1.421	1.448	9,602,585	1.4357	0.96%
2003-05-23	0	5.200	5.200	5.250	5.100	5.250	1,625,000	8,469,875	5.2122	1.407	1.407	1.421	1.380	1.421	6,005,080	1.4105	1.96%
2003-05-22	0	5.100	5.100	5.150	5.000	5.100	1,610,000	8,172,250	5.0759	1.380	1.380	1.394	1.353	1.380	5,949,649	1.3736	0.99%
2003-05-21	0	5.050	5.000	5.050	4.975	5.050	1,645,340	8,197,227	4.9821	1.367	1.353	1.367	1.346	1.367	6,080,245	1.3482	1.51%
2003-05-20	0	4.975	4.975	5.000	4.950	4.975	555,000	2,750,125	4.9552	1.346	1.346	1.353	1.339	1.346	2,050,966	1.3409	-0.50%
2003-05-19	0	5.000	5.000	5.050	4.975	5.000	325,000	1,624,875	4.9996	1.353	1.353	1.367	1.346	1.353	1,201,016	1.3529	0.00%
2003-05-16	0	5.000	5.000	5.050	5.000	5.050	430,000	2,155,750	5.0134	1.353	1.353	1.367	1.353	1.367	1,589,037	1.3566	0.00%
2003-05-15	0	5.000	5.000	5.050	4.925	5.000	762,700	3,791,825	4.9716	1.353	1.353	1.367	1.333	1.353	2,818,507	1.3453	0.00%
2003-05-14	0	5.000	4.975	5.000	5.000	5.100	1,640,000	8,254,500	5.0332	1.353	1.346	1.353	1.353	1.380	6,060,512	1.3620	-1.96%
2003-05-13	0	5.100	5.100	5.150	5.050	5.150	275,500	1,404,850	5.0993	1.380	1.380	1.394	1.367	1.394	1,018,092	1.3799	0.00%
2003-05-12	0	5.100	5.100	5.150	5.050	5.150	1,100,000	5,625,625	5.1142	1.380	1.380	1.394	1.367	1.394	4,064,977	1.3839	0.99%
2003-05-09	0	5.050	5.000	5.050	5.000	5.050	437,500	2,189,875	5.0054	1.367	1.353	1.367	1.353	1.367	1,616,752	1.3545	1.00%
2003-05-07	0	5.000	4.975	5.000	4.925	5.050	455,000	2,271,250	4.9918	1.353	1.346	1.353	1.333	1.367	1,681,422	1.3508	-0.40%
2003-05-06	0	5.200	5.150	5.250	5.150	5.200	980,000	5,082,375	5.1861	1.358	1.345	1.371	1.345	1.358	3,751,381	1.3548	0.97%
2003-05-05	0	5.150	5.150	5.200	5.050	5.200	828,000	4,245,800	5.1278	1.345	1.345	1.358	1.319	1.358	3,169,534	1.3396	1.98%
2003-05-02	0	5.050	5.000	5.050	4.950	5.200	1,502,500	7,568,125	5.0370	1.319	1.306	1.319	1.293	1.358	5,751,479	1.3159	2.02%
2003-04-30	0	4.950	4.925	4.950	4.875	4.975	1,310,000	6,475,000	4.9427	1.293	1.287	1.293	1.274	1.300	5,014,601	1.2912	-0.50%
2003-04-29	0	4.975	4.925	4.950	4.725	4.975	2,495,000	12,183,250	4.8831	1.300	1.287	1.293	1.234	1.300	9,550,709	1.2756	6.42%
2003-04-28	0	4.675	4.650	4.700	4.550	4.675	1,000,500	4,621,875	4.6196	1.221	1.215	1.228	1.189	1.221	3,829,853	1.2068	2.19%
2003-04-25	0	4.575	4.575	4.600	4.525	4.625	1,559,800	7,156,710	4.5882	1.195	1.195	1.202	1.182	1.208	5,970,820	1.1986	-2.14%
2003-04-24	0	4.675	4.675	4.725	4.650	4.875	4,603,400	21,837,133	4.7437	1.221	1.221	1.234	1.215	1.274	17,621,537	1.2392	-4.59%
2003-04-23	0	4.900	4.900	4.925	4.850	4.925	4,151,000	20,313,425	4.8936	1.280	1.280	1.287	1.267	1.287	15,889,777	1.2784	0.51%
2003-04-22	0	4.875	4.850	4.875	4.825	4.875	1,939,777	9,408,516	4.8503	1.274	1.267	1.274	1.260	1.274	7,425,349	1.2671	0.52%
2003-04-17	0	4.850	4.825	4.850	4.800	4.850	4,930,000	23,788,188	4.8252	1.267	1.260	1.267	1.254	1.267	18,871,742	1.2605	0.52%
2003-04-16	0	4.825	4.825	4.850	4.825	4.875	6,492,500	31,415,438	4.8387	1.260	1.260	1.267	1.260	1.274	24,852,897	1.2641	-0.52%
2003-04-15	0	4.850	4.850	4.900	4.800	4.875	740,000	3,577,750	4.8348	1.267	1.267	1.280	1.254	1.274	2,832,675	1.2630	0.00%
2003-04-14	0	4.850	4.850	4.875	4.800	4.900	1,792,500	8,664,188	4.8336	1.267	1.267	1.274	1.254	1.280	6,861,582	1.2627	-3.00%
2003-04-11	0	5.000	4.975	5.000	4.925	5.000	1,851,000	9,172,125	4.9552	1.306	1.300	1.306	1.287	1.306	7,085,516	1.2945	0.50%
2003-04-10	0	4.975	4.975	5.000	4.950	5.000	1,445,000	7,196,250	4.9801	1.300	1.300	1.306	1.293	1.306	5,531,373	1.3010	-0.50%
2003-04-09	0	5.000	4.975	5.000	4.950	5.100	4,760,000	23,807,625	5.0016	1.306	1.300	1.306	1.293	1.332	18,220,992	1.3066	-1.96%
2003-04-08	0	5.100	5.100	5.150	5.100	5.200	1,845,000	9,495,145	5.1464	1.332	1.332	1.345	1.332	1.358	7,062,548	1.3444	-2.86%
2003-04-07	0	5.250	5.250	5.300	5.200	5.300	365,000	1,924,875	5.2736	1.371	1.371	1.385	1.358	1.385	1,397,198	1.3777	0.00%
2003-04-04	0	5.250	5.250	5.300	5.200	5.300	1,217,500	6,415,750	5.2696	1.371	1.371	1.385	1.358	1.385	4,660,516	1.3766	0.96%
2003-04-03	0	5.200	5.200	5.250	5.150	5.250	227,500	1,180,000	5.1868	1.358	1.358	1.371	1.345	1.371	870,856	1.3550	-0.95%
2003-04-02	0	5.250	5.250	5.300	5.100	5.300	741,400	3,873,090	5.2240	1.371	1.371	1.385	1.332	1.385	2,838,034	1.3647	1.94%
2003-04-01	0	5.150	5.150	5.200	5.050	5.200	3,020,000	15,475,125	5.1242	1.345	1.345	1.358	1.319	1.358	11,560,377	1.3386	0.00%
2003-03-31	0	5.150	5.050	5.100	5.000	5.200	3,772,500	19,178,375	5.0837	1.345	1.319	1.332	1.306	1.358	14,440,902	1.3281	-2.83%
2003-03-28	0	5.300	5.250	5.300	5.250	5.350	2,737,500	14,501,733	5.2974	1.385	1.371	1.385	1.371	1.398	10,478,984	1.3839	-1.85%
2003-03-27	0	5.400	5.350	5.400	5.300	5.500	642,500	3,455,625	5.3784	1.411	1.398	1.411	1.385	1.437	2,459,451	1.4050	-2.70%
2003-03-26	0	5.550	5.500	5.550	5.500	5.550	347,500	1,917,875	5.5191	1.450	1.437	1.450	1.437	1.450	1,330,209	1.4418	0.91%
2003-03-25	0	5.500	5.500	5.550	5.450	5.500	9,335,000	51,286,375	5.4940	1.437	1.437	1.450	1.424	1.437	35,733,815	1.4352	0.00%
2003-03-24	0	5.500	5.500	5.550	5.500	5.600	4,489,500	24,950,050	5.5574	1.437	1.437	1.450	1.437	1.463	17,185,534	1.4518	0.00%
2003-03-21	0	5.500	5.500	5.550	5.500	5.600	3,441,000	18,977,500	5.5151	1.437	1.437	1.450	1.437	1.463	13,171,940	1.4408	0.00%
2003-03-20	0	5.500	5.500	5.600	5.500	5.650	2,490,000	13,840,875	5.5586	1.437	1.437	1.463	1.437	1.476	9,531,569	1.4521	-0.90%
2003-03-19	0	5.550	5.550	5.600	5.400	5.600	2,158,166	11,984,827	5.5532	1.450	1.450	1.463	1.411	1.463	8,261,329	1.4507	1.83%
2003-03-18	0	5.450	5.450	5.500	5.350	5.500	2,381,500	12,925,625	5.4275	1.424	1.424	1.437	1.398	1.437	9,116,238	1.4179	2.83%
2003-03-17	0	5.300	5.300	5.350	5.250	5.350	1,575,739	8,355,982	5.3029	1.385	1.385	1.398	1.371	1.398	6,031,834	1.3853	0.00%
2003-03-14	0	5.300	5.300	5.350	5.300	5.350	2,057,003	10,902,390	5.3001	1.385	1.385	1.398	1.385	1.398	7,874,083	1.3846	1.92%
2003-03-13	0	5.200	5.150	5.250	5.150	5.250	1,481,000	7,726,300	5.2169	1.358	1.345	1.371	1.345	1.371	5,669,178	1.3629	-0.95%
2003-03-12	0	5.250	5.200	5.250	5.200	5.300	1,418,500	7,434,875	5.2414	1.371	1.358	1.371	1.358	1.385	5,429,932	1.3692	0.00%
2003-03-11	0	5.250	5.250	5.300	5.250	5.300	802,500	4,236,625	5.2793	1.371	1.371	1.385	1.371	1.385	3,071,921	1.3791	0.00%
2003-03-10	0	5.250	5.250	5.300	5.200	5.250	1,145,000	6,010,625	5.2495	1.371	1.371	1.385	1.358	1.371	4,382,991	1.3714	-0.94%
2003-03-07	0	5.300	5.250	5.300	5.250	5.400	997,500	5,304,250	5.3175	1.385	1.371	1.385	1.371	1.411	3,818,370	1.3891	-1.85%
2003-03-06	0	5.400	5.350	5.400	5.300	5.550	1,384,050	7,461,015	5.3907	1.411	1.398	1.411	1.385	1.450	5,298,060	1.4083	-1.82%
2003-03-05	0	5.500	5.450	5.500	5.400	5.550	2,878,033	15,748,477	5.4720	1.437	1.424	1.437	1.411	1.450	11,016,936	1.4295	1.85%
2003-03-04	0	5.400	5.350	5.400	5.350	5.500	430,146	2,318,627	5.3903	1.411	1.398	1.411	1.398	1.437	1,646,573	1.4082	-0.92%
2003-03-03	0	5.450	5.400	5.500	5.300	5.500	4,441,488	23,745,290	5.3462	1.424	1.411	1.437	1.385	1.437	17,001,747	1.3966	2.83%
2003-02-28	0	5.300	5.250	5.300	5.250	5.300	906,000	4,772,300	5.2674	1.385	1.371	1.385	1.371	1.385	3,468,113	1.3761	1.92%
2003-02-27	0	5.200	5.200	5.250	5.200	5.250	1,540,800	8,029,750	5.2114	1.358	1.358	1.371	1.358	1.371	5,898,089	1.3614	-0.95%
2003-02-26	0	5.250	5.200	5.250	5.200	5.250	830,920	4,358,350	5.2452	1.371	1.358	1.371	1.358	1.371	3,180,711	1.3702	0.00%
2003-02-25	0	5.250	5.250	5.300	5.200	5.250	548,000	2,871,500	5.2400	1.371	1.371	1.385	1.358	1.371	2,097,711	1.3689	0.00%
2003-02-24	0	5.250	5.250	5.300	5.250	5.300	77,500	407,500	5.2581	1.371	1.371	1.385	1.371	1.385	296,665	1.3736	0.00%
2003-02-21	0	5.250	5.250	5.300	5.250	5.350	790,000	4,178,500	5.2892	1.371	1.371	1.385	1.371	1.398	3,024,072	1.3817	-1.87%
2003-02-20	0	5.350	5.300	5.400	5.300	5.400	3,165,885	16,957,014	5.3562	1.398	1.385	1.411	1.385	1.411	12,118,816	1.3992	0.94%
2003-02-19	0	5.300	5.300	5.350	5.300	5.350	1,490,000	7,910,000	5.3087	1.385	1.385	1.398	1.385	1.398	5,703,630	1.3868	1.92%
2003-02-18	0	5.200	5.200	5.300	5.200	5.250	767,500	4,025,375	5.2448	1.358	1.358	1.385	1.358	1.371	2,937,944	1.3701	-0.95%
2003-02-17	0	5.250	5.200	5.250	5.200	5.250	3,867,500	20,161,250	5.2130	1.371	1.358	1.371	1.358	1.371	14,804,556	1.3618	1.94%
2003-02-14	0	5.150	5.100	5.150	5.100	5.150	182,500	938,000	5.1397	1.345	1.332	1.345	1.332	1.345	698,599	1.3427	0.98%
2003-02-13	0	5.100	5.100	5.150	5.100	5.250	720,060	3,703,922	5.1439	1.332	1.332	1.345	1.332	1.371	2,756,346	1.3438	-2.86%
2003-02-12	0	5.250	5.200	5.250	5.150	5.250	3,054,785	15,759,518	5.1590	1.371	1.358	1.371	1.345	1.371	11,693,532	1.3477	1.94%
2003-02-11	0	5.150	5.150	5.200	5.100	5.300	3,162,500	16,428,125	5.1947	1.345	1.345	1.358	1.332	1.385	12,105,859	1.3570	-0.96%
2003-02-10	0	5.200	5.200	5.250	5.100	5.200	1,060,000	5,481,875	5.1716	1.358	1.358	1.371	1.332	1.358	4,057,616	1.3510	1.96%
2003-02-07	0	5.100	5.100	5.150	5.050	5.100	2,102,500	10,697,000	5.0878	1.332	1.332	1.345	1.319	1.332	8,048,243	1.3291	-0.97%
2003-02-06	0	5.150	5.100	5.150	5.050	5.150	590,500	3,028,663	5.1290	1.345	1.332	1.345	1.319	1.345	2,260,398	1.3399	0.00%
2003-02-05	0	5.150	5.100	5.150	5.050	5.200	3,122,500	15,925,625	5.1003	1.345	1.332	1.345	1.319	1.358	11,952,741	1.3324	-0.96%
2003-02-04	0	5.200	5.150	5.200	5.150	5.200	706,956	3,660,780	5.1782	1.358	1.345	1.358	1.345	1.358	2,706,185	1.3527	0.97%
2003-01-30	0	5.150	5.150	5.200	5.150	5.200	445,000	2,310,875	5.1930	1.345	1.345	1.358	1.345	1.358	1,703,433	1.3566	-0.96%
2003-01-29	0	5.200	5.200	5.250	5.200	5.250	651,524	3,387,864	5.1999	1.358	1.358	1.371	1.358	1.371	2,493,994	1.3584	0.00%
2003-01-28	0	5.200	5.150	5.200	5.100	5.200	785,000	4,052,250	5.1621	1.358	1.345	1.358	1.332	1.358	3,004,933	1.3485	0.97%
2003-01-27	0	5.150	5.100	5.150	5.100	5.150	1,205,588	6,186,315	5.1314	1.345	1.332	1.345	1.332	1.345	4,614,918	1.3405	-1.90%
2003-01-24	0	5.250	5.200	5.250	5.200	5.300	2,254,943	11,806,939	5.2360	1.371	1.358	1.371	1.358	1.385	8,631,785	1.3678	0.00%
2003-01-23	0	5.250	5.200	5.250	5.200	5.250	450,000	2,359,875	5.2442	1.371	1.358	1.371	1.358	1.371	1,722,573	1.3700	0.96%
2003-01-22	0	5.200	5.200	5.250	5.100	5.250	1,202,500	6,228,000	5.1792	1.358	1.358	1.371	1.332	1.371	4,603,097	1.3530	0.00%
2003-01-21	0	5.200	5.200	5.250	5.150	5.250	796,579	4,139,895	5.1971	1.358	1.358	1.371	1.345	1.371	3,049,256	1.3577	0.97%
2003-01-20	0	5.150	5.150	5.200	5.100	5.150	255,000	1,305,250	5.1186	1.345	1.345	1.358	1.332	1.345	976,125	1.3372	-0.96%
2003-01-17	0	5.200	5.200	5.250	5.200	5.300	412,500	2,145,500	5.2012	1.358	1.358	1.371	1.358	1.385	1,579,025	1.3587	-1.89%
2003-01-16	0	5.300	5.200	5.300	5.200	5.300	1,252,500	6,610,250	5.2776	1.385	1.358	1.385	1.358	1.385	4,794,494	1.3787	0.00%
2003-01-15	0	5.300	5.300	5.350	5.250	5.350	1,916,281	10,148,097	5.2957	1.385	1.385	1.398	1.371	1.398	7,335,408	1.3834	0.95%
2003-01-14	0	5.250	5.200	5.250	5.100	5.300	4,591,525	23,822,951	5.1885	1.371	1.358	1.371	1.332	1.385	17,576,080	1.3554	3.96%
2003-01-13	0	5.050	5.050	5.100	5.050	5.050	313,090	1,581,105	5.0500	1.319	1.319	1.332	1.319	1.319	1,198,490	1.3192	0.00%
2003-01-10	0	5.050	5.050	5.100	5.050	5.100	1,610,500	8,135,525	5.0516	1.319	1.319	1.332	1.319	1.332	6,164,897	1.3197	1.00%
2003-01-09	0	5.000	5.000	5.050	4.975	5.000	595,305	2,985,870	5.0157	1.306	1.306	1.319	1.300	1.306	2,278,792	1.3103	0.00%
2003-01-08	0	5.000	4.975	5.050	5.000	5.050	1,535,000	7,727,375	5.0341	1.306	1.300	1.319	1.306	1.319	5,875,887	1.3151	0.50%
2003-01-07	0	4.975	4.975	5.050	4.975	5.050	1,842,500	9,242,625	5.0164	1.300	1.300	1.319	1.300	1.319	7,052,979	1.3105	-1.49%
2003-01-06	0	5.050	5.050	5.100	5.000	5.050	647,500	3,264,375	5.0415	1.319	1.319	1.332	1.306	1.319	2,478,591	1.3170	0.00%
2003-01-03	0	5.050	5.000	5.050	4.975	5.050	195,000	980,000	5.0256	1.319	1.306	1.319	1.300	1.319	746,448	1.3129	2.54%
2003-01-02	0	4.925	4.925	4.950	4.900	4.950	481,992	2,374,174	4.9258	1.287	1.287	1.293	1.280	1.293	1,845,036	1.2868	-1.01%
2002-12-31	0	4.975	4.950	4.975	4.925	4.975	52,500	259,688	4.9464	1.300	1.293	1.300	1.287	1.300	200,967	1.2922	1.02%
2002-12-30	0	4.925	4.900	4.925	4.900	4.950	1,667,500	8,200,125	4.9176	1.287	1.280	1.287	1.280	1.293	6,383,089	1.2847	-1.50%
2002-12-27	0	5.000	5.000	5.050	4.975	5.050	1,570,000	7,855,500	5.0035	1.306	1.306	1.319	1.300	1.319	6,009,865	1.3071	-1.96%
2002-12-24	0	5.100	5.050	5.150	5.050	5.150	513,250	2,613,750	5.0925	1.332	1.319	1.345	1.319	1.345	1,964,690	1.3304	-0.97%
2002-12-23	0	5.150	5.100	5.150	5.050	5.150	2,456,500	12,527,513	5.0997	1.345	1.332	1.345	1.319	1.345	9,403,333	1.3322	0.98%
2002-12-20	0	5.100	5.050	5.100	5.050	5.100	175,000	888,000	5.0743	1.332	1.319	1.332	1.319	1.332	669,889	1.3256	0.99%
2002-12-19	0	5.050	5.050	5.100	5.000	5.100	3,672,250	18,637,320	5.0752	1.319	1.319	1.332	1.306	1.332	14,057,151	1.3258	0.00%
2002-12-18	0	5.050	5.050	5.100	5.050	5.100	1,325,000	6,763,875	5.1048	1.319	1.319	1.332	1.319	1.332	5,072,020	1.3336	-1.94%
2002-12-17	0	5.150	5.100	5.150	5.100	5.150	420,000	2,161,000	5.1452	1.345	1.332	1.345	1.332	1.345	1,607,735	1.3441	0.98%
2002-12-16	0	5.100	5.100	5.150	5.100	5.150	585,000	2,983,875	5.1006	1.332	1.332	1.345	1.332	1.345	2,239,345	1.3325	0.00%
2002-12-13	0	5.100	5.050	5.100	5.100	5.150	1,187,500	6,061,500	5.1044	1.332	1.319	1.332	1.332	1.345	4,545,678	1.3335	-0.97%
2002-12-12	0	5.150	5.100	5.150	5.100	5.150	452,500	2,322,500	5.1326	1.345	1.332	1.345	1.332	1.345	1,732,143	1.3408	0.00%
2002-12-11	0	5.150	5.150	5.200	5.100	5.200	3,275,537	16,852,006	5.1448	1.345	1.345	1.358	1.332	1.358	12,538,557	1.3440	0.00%
2002-12-10	0	5.150	5.100	5.150	5.100	5.150	1,947,839	9,973,036	5.1201	1.345	1.332	1.345	1.332	1.345	7,456,210	1.3375	0.98%
2002-12-09	0	5.100	5.100	5.150	5.100	5.200	3,055,000	15,735,125	5.1506	1.332	1.332	1.345	1.332	1.358	11,694,355	1.3455	-0.97%
2002-12-06	0	5.150	5.150	5.200	5.050	5.200	772,500	3,950,750	5.1142	1.345	1.345	1.358	1.319	1.358	2,957,083	1.3360	0.98%
2002-12-05	0	5.100	5.100	5.150	5.050	5.150	1,702,500	8,688,375	5.1033	1.332	1.332	1.345	1.319	1.345	6,517,067	1.3332	-0.97%
2002-12-04	0	5.150	5.100	5.150	5.100	5.250	2,123,000	10,890,525	5.1298	1.345	1.332	1.345	1.332	1.371	8,126,716	1.3401	-2.83%
2002-12-03	0	5.300	5.250	5.300	5.250	5.300	440,000	2,325,250	5.2847	1.385	1.371	1.385	1.371	1.385	1,684,293	1.3805	0.00%
2002-12-02	0	5.300	5.250	5.300	5.200	5.350	3,435,500	18,119,550	5.2742	1.385	1.371	1.385	1.358	1.398	13,150,886	1.3778	0.95%
2002-11-29	0	5.250	5.200	5.250	5.200	5.300	1,022,500	5,367,625	5.2495	1.371	1.358	1.371	1.358	1.385	3,914,068	1.3714	0.00%
2002-11-28	0	5.250	5.250	5.300	5.250	5.350	320,000	1,696,375	5.3012	1.371	1.371	1.385	1.371	1.398	1,224,941	1.3849	0.00%
2002-11-27	0	5.250	5.250	5.300	5.250	5.300	1,475,000	7,743,875	5.2501	1.371	1.371	1.385	1.371	1.385	5,646,211	1.3715	-0.94%
2002-11-26	0	5.300	5.300	5.350	5.300	5.300	317,500	1,682,750	5.3000	1.385	1.385	1.398	1.385	1.385	1,215,371	1.3846	0.00%
2002-11-25	0	5.300	5.250	5.350	5.250	5.350	958,805	5,086,906	5.3055	1.385	1.371	1.398	1.371	1.398	3,670,248	1.3860	0.00%
2002-11-22	0	5.300	5.300	5.350	5.300	5.350	1,009,000	5,374,025	5.3261	1.385	1.385	1.398	1.385	1.398	3,862,391	1.3914	0.95%
2002-11-21	0	5.250	5.250	5.350	5.250	5.300	1,710,000	9,060,250	5.2984	1.371	1.371	1.398	1.371	1.385	6,545,777	1.3841	0.00%
2002-11-20	0	5.250	5.200	5.250	5.200	5.250	930,142	4,877,215	5.2435	1.371	1.358	1.371	1.358	1.371	3,560,527	1.3698	0.96%
2002-11-19	0	5.200	5.200	5.250	5.200	5.250	513,780	2,674,903	5.2063	1.358	1.358	1.371	1.358	1.371	1,966,719	1.3601	0.00%
2002-11-18	0	5.200	5.200	5.250	5.200	5.300	105,000	549,500	5.2333	1.358	1.358	1.371	1.358	1.385	401,934	1.3671	-1.89%
2002-11-15	0	5.300	5.250	5.300	5.250	5.300	398,000	2,092,500	5.2575	1.385	1.371	1.385	1.371	1.385	1,523,520	1.3735	1.92%
2002-11-14	0	5.200	5.200	5.250	5.150	5.300	930,000	4,867,000	5.2333	1.358	1.358	1.371	1.345	1.385	3,559,984	1.3671	0.00%
2002-11-13	0	5.200	5.200	5.250	5.150	5.200	6,233,500	32,270,200	5.1769	1.358	1.358	1.371	1.345	1.358	23,861,461	1.3524	0.00%
2002-11-12	0	5.200	5.200	5.250	5.100	5.250	4,797,428	24,943,390	5.1993	1.358	1.358	1.371	1.332	1.371	18,364,264	1.3583	1.96%
2002-11-11	0	5.100	5.100	5.150	5.100	5.250	1,483,675	7,646,250	5.1536	1.332	1.332	1.345	1.332	1.371	5,679,418	1.3463	-1.92%
2002-11-08	0	5.200	5.200	5.250	5.200	5.250	325,000	1,690,500	5.2015	1.358	1.358	1.371	1.358	1.371	1,244,080	1.3588	-1.89%
2002-11-07	0	5.300	5.250	5.300	5.200	5.300	719,766	3,778,068	5.2490	1.385	1.371	1.385	1.358	1.385	2,755,221	1.3712	1.92%
2002-11-06	0	5.200	5.150	5.250	5.150	5.250	605,000	3,145,750	5.1996	1.358	1.345	1.371	1.345	1.371	2,315,903	1.3583	0.97%
2002-11-05	0	5.150	5.100	5.200	5.050	5.150	1,193,500	6,108,575	5.1182	1.345	1.332	1.358	1.319	1.345	4,568,646	1.3371	0.00%
2002-11-04	0	5.150	5.100	5.150	5.050	5.150	242,500	1,237,625	5.1036	1.345	1.332	1.345	1.319	1.345	928,275	1.3333	3.52%
2002-11-01	0	4.975	4.975	5.000	4.975	5.050	497,500	2,493,700	5.0125	1.300	1.300	1.306	1.300	1.319	1,904,400	1.3094	-1.49%
2002-10-31	0	5.050	5.000	5.050	5.000	5.100	209,500	1,056,775	5.0443	1.319	1.306	1.319	1.306	1.332	801,953	1.3178	1.00%
2002-10-30	0	5.000	5.000	5.050	5.000	5.150	513,800	2,596,778	5.0541	1.306	1.306	1.319	1.306	1.345	1,966,795	1.3203	-0.99%
2002-10-29	0	5.050	5.050	5.150	5.050	5.200	1,322,500	6,823,140	5.1593	1.319	1.319	1.345	1.319	1.358	5,062,450	1.3478	-3.81%
2002-10-28	0	5.250	5.200	5.250	5.150	5.250	515,500	2,685,400	5.2093	1.371	1.358	1.371	1.345	1.371	1,973,303	1.3609	1.94%
2002-10-25	0	5.150	5.100	5.150	5.150	5.150	665,000	3,424,750	5.1500	1.345	1.332	1.345	1.345	1.345	2,545,580	1.3454	-0.96%
2002-10-24	0	5.200	5.150	5.200	5.150	5.200	2,750,000	14,170,125	5.1528	1.358	1.345	1.358	1.345	1.358	10,526,834	1.3461	0.97%
2002-10-23	0	5.150	5.150	5.200	5.150	5.200	1,675,500	8,621,485	5.1456	1.345	1.345	1.358	1.345	1.358	6,413,713	1.3442	0.00%
2002-10-22	0	5.150	5.150	5.200	5.150	5.200	746,000	3,861,625	5.1764	1.345	1.345	1.358	1.345	1.358	2,855,643	1.3523	0.00%
2002-10-21	0	5.150	5.150	5.200	5.100	5.200	310,923	1,601,661	5.1513	1.345	1.345	1.358	1.332	1.358	1,190,194	1.3457	-1.90%
2002-10-18	0	5.250	5.200	5.250	5.150	5.300	2,864,500	14,931,983	5.2128	1.371	1.358	1.371	1.345	1.385	10,965,133	1.3618	0.00%
2002-10-17	0	5.250	5.200	5.250	5.050	5.250	4,015,000	20,575,625	5.1247	1.371	1.358	1.371	1.319	1.371	15,369,177	1.3388	3.96%
2002-10-16	0	5.050	5.050	5.100	5.050	5.200	1,137,500	5,782,875	5.0838	1.319	1.319	1.332	1.319	1.358	4,354,281	1.3281	0.00%
2002-10-15	0	5.050	5.050	5.100	4.900	5.100	1,452,500	7,260,625	4.9987	1.319	1.319	1.332	1.280	1.332	5,560,082	1.3058	2.54%
2002-10-11	0	4.925	4.900	4.925	4.875	4.925	2,537,000	12,446,263	4.9059	1.287	1.280	1.287	1.274	1.287	9,711,483	1.2816	1.03%
2002-10-10	0	4.875	4.850	4.875	4.850	4.875	2,849,500	13,845,750	4.8590	1.274	1.267	1.274	1.267	1.274	10,907,714	1.2694	0.00%
2002-10-09	0	4.875	4.875	4.900	4.850	4.900	4,597,500	22,368,495	4.8654	1.274	1.274	1.280	1.267	1.280	17,598,952	1.2710	0.00%
2002-10-08	0	4.875	4.875	4.900	4.800	4.900	2,289,355	11,156,624	4.8733	1.274	1.274	1.280	1.254	1.280	8,763,512	1.2731	0.52%
2002-10-07	0	4.850	4.850	4.875	4.825	4.875	6,548,000	31,668,183	4.8363	1.267	1.267	1.274	1.260	1.274	25,065,348	1.2634	-0.51%
2002-10-04	0	4.875	4.850	4.875	4.850	4.900	5,252,500	25,590,500	4.8721	1.274	1.267	1.274	1.267	1.280	20,106,252	1.2728	0.00%
2002-10-03	0	4.875	4.850	4.875	4.850	4.900	1,815,000	8,838,563	4.8697	1.274	1.267	1.274	1.267	1.280	6,947,710	1.2722	-1.02%
2002-10-02	0	4.925	4.900	4.925	4.875	5.000	5,551,000	27,256,025	4.9101	1.287	1.280	1.287	1.274	1.306	21,248,892	1.2827	0.51%
2002-09-30	0	4.900	4.900	4.925	4.900	4.975	1,100,000	5,415,500	4.9232	1.280	1.280	1.287	1.280	1.300	4,210,733	1.2861	-3.92%
2002-09-27	0	5.100	5.000	5.050	5.000	5.150	595,000	2,992,250	5.0290	1.332	1.306	1.319	1.306	1.345	2,277,624	1.3138	-0.97%
2002-09-26	0	5.150	5.050	5.150	4.900	5.150	1,007,500	5,094,125	5.0562	1.345	1.319	1.345	1.280	1.345	3,856,649	1.3209	5.64%
2002-09-25	0	4.875	4.850	4.900	4.800	4.900	1,245,000	6,021,125	4.8362	1.274	1.267	1.280	1.254	1.280	4,765,785	1.2634	0.52%
2002-09-24	0	4.850	4.850	4.875	4.800	4.875	2,871,500	13,907,800	4.8434	1.267	1.267	1.274	1.254	1.274	10,991,928	1.2653	-0.51%
2002-09-23	0	4.875	4.850	4.925	4.850	4.950	7,735,500	37,525,300	4.8511	1.274	1.267	1.287	1.267	1.293	29,611,026	1.2673	-1.02%
2002-09-20	0	4.925	4.925	4.950	4.850	4.950	7,062,500	34,480,188	4.8822	1.287	1.287	1.293	1.267	1.293	27,034,823	1.2754	-0.51%
2002-09-19	0	4.950	4.950	4.975	4.925	4.975	1,140,000	5,642,375	4.9495	1.293	1.293	1.300	1.287	1.300	4,363,851	1.2930	1.02%
2002-09-18	0	4.900	4.900	4.950	4.875	5.000	5,188,000	25,567,413	4.9282	1.280	1.280	1.293	1.274	1.306	19,859,350	1.2874	-3.92%
2002-09-17	0	5.100	5.050	5.100	4.975	5.150	2,570,000	12,941,500	5.0356	1.332	1.319	1.332	1.300	1.345	9,837,805	1.3155	0.99%
2002-09-16	0	5.050	5.000	5.050	4.950	5.150	6,008,420	30,140,734	5.0164	1.319	1.306	1.319	1.293	1.345	22,999,868	1.3105	-2.88%
2002-09-13	0	5.200	5.150	5.200	5.150	5.250	1,182,500	6,145,000	5.1966	1.358	1.345	1.358	1.345	1.371	4,526,538	1.3575	-1.89%
2002-09-12	0	5.300	5.250	5.300	5.200	5.300	1,270,000	6,668,375	5.2507	1.385	1.371	1.385	1.358	1.385	4,861,483	1.3717	2.51%
2002-09-11	0	5.250	5.200	5.250	5.200	5.250	487,500	2,558,875	5.2490	1.351	1.338	1.351	1.338	1.351	1,894,997	1.3503	0.00%
2002-09-10	0	5.250	5.200	5.250	5.200	5.250	1,437,500	7,464,875	5.1930	1.351	1.338	1.351	1.338	1.351	5,587,811	1.3359	0.96%
2002-09-09	0	5.200	5.100	5.200	5.100	5.200	2,519,596	13,013,130	5.1648	1.338	1.312	1.338	1.312	1.338	9,794,105	1.3287	0.00%
2002-09-06	0	5.200	5.200	5.250	5.150	5.250	4,240,498	22,052,478	5.2004	1.338	1.338	1.351	1.325	1.351	16,483,548	1.3378	-0.95%
2002-09-05	0	5.250	5.200	5.250	5.200	5.300	1,753,846	9,153,669	5.2192	1.351	1.338	1.351	1.338	1.363	6,817,502	1.3427	-0.94%
2002-09-04	0	5.300	5.250	5.300	5.150	5.300	1,827,500	9,526,725	5.2130	1.363	1.351	1.363	1.325	1.363	7,103,808	1.3411	0.95%
2002-09-03	0	5.250	5.200	5.250	5.200	5.250	2,660,000	13,931,850	5.2375	1.351	1.338	1.351	1.338	1.351	10,339,879	1.3474	0.00%
2002-09-02	0	5.250	5.200	5.250	5.200	5.300	1,382,636	7,266,057	5.2552	1.351	1.338	1.351	1.338	1.363	5,374,545	1.3519	-0.94%
2002-08-30	0	5.300	5.300	5.350	5.300	5.450	4,422,500	23,509,920	5.3160	1.363	1.363	1.376	1.363	1.402	17,191,021	1.3676	-0.93%
2002-08-29	0	5.350	5.300	5.350	5.250	5.350	2,315,000	12,343,250	5.3319	1.376	1.363	1.376	1.351	1.376	8,998,805	1.3717	0.94%
2002-08-28	0	5.300	5.300	5.350	5.300	5.350	955,500	5,111,700	5.3498	1.363	1.363	1.376	1.363	1.376	3,714,193	1.3763	-0.93%
2002-08-27	0	5.350	5.350	5.400	5.350	5.400	3,136,500	16,787,500	5.3523	1.376	1.376	1.389	1.376	1.389	12,192,117	1.3769	-0.93%
2002-08-26	0	5.400	5.350	5.400	5.350	5.450	3,022,500	16,457,180	5.4449	1.389	1.376	1.389	1.376	1.402	11,748,979	1.4007	-0.92%
2002-08-23	0	5.450	5.450	5.500	5.450	5.550	1,531,000	8,395,050	5.4834	1.402	1.402	1.415	1.402	1.428	5,951,261	1.4106	-0.91%
2002-08-22	0	5.500	5.450	5.500	5.450	5.500	1,967,500	10,712,075	5.4445	1.415	1.402	1.415	1.402	1.415	7,648,012	1.4006	1.85%
2002-08-21	0	5.400	5.400	5.450	5.400	5.500	3,087,500	16,829,125	5.4507	1.389	1.389	1.402	1.389	1.415	12,001,645	1.4022	-0.92%
2002-08-20	0	5.450	5.450	5.500	5.400	5.500	1,598,500	8,726,025	5.4589	1.402	1.402	1.415	1.389	1.415	6,213,645	1.4043	0.93%
2002-08-19	0	5.400	5.400	5.450	5.400	5.450	1,198,000	6,470,875	5.4014	1.389	1.389	1.402	1.389	1.402	4,656,833	1.3895	-0.92%
2002-08-16	0	5.450	5.450	5.500	5.450	5.500	2,304,000	12,544,175	5.4445	1.402	1.402	1.415	1.402	1.415	8,956,046	1.4006	0.93%
2002-08-15	0	5.400	5.400	5.450	5.300	5.450	4,847,500	26,198,375	5.4045	1.389	1.389	1.402	1.363	1.402	18,843,069	1.3903	1.89%
2002-08-14	0	5.300	5.300	5.350	5.250	5.300	2,152,300	11,363,230	5.2796	1.363	1.363	1.376	1.351	1.363	8,366,362	1.3582	-0.93%
2002-08-13	0	5.350	5.300	5.350	5.250	5.350	335,000	1,782,625	5.3213	1.376	1.363	1.376	1.351	1.376	1,302,203	1.3689	0.94%
2002-08-12	0	5.300	5.300	5.350	5.250	5.350	6,550,500	34,555,050	5.2752	1.363	1.363	1.376	1.351	1.376	25,462,924	1.3571	0.00%
2002-08-09	0	5.300	5.300	5.350	5.300	5.350	1,092,500	5,791,875	5.3015	1.363	1.363	1.376	1.363	1.376	4,246,736	1.3638	0.95%
2002-08-08	0	5.250	5.200	5.300	5.200	5.350	1,089,982	5,736,409	5.2628	1.351	1.338	1.363	1.338	1.376	4,236,948	1.3539	-0.94%
2002-08-07	0	5.300	5.300	5.350	5.050	5.350	2,400,500	12,361,150	5.1494	1.363	1.363	1.376	1.299	1.376	9,331,158	1.3247	4.95%
2002-08-06	0	5.050	4.975	5.050	4.975	5.050	3,302,500	16,567,438	5.0166	1.299	1.280	1.299	1.280	1.299	12,837,388	1.2906	0.00%
2002-08-05	0	5.050	5.050	5.100	5.050	5.150	352,500	1,793,625	5.0883	1.299	1.299	1.312	1.299	1.325	1,370,228	1.3090	-2.88%
2002-08-02	0	5.200	5.200	5.250	5.100	5.250	295,000	1,527,625	5.1784	1.338	1.338	1.351	1.312	1.351	1,146,716	1.3322	-0.95%
2002-08-01	0	5.250	5.200	5.250	5.200	5.250	747,271	3,901,719	5.2213	1.351	1.338	1.351	1.338	1.351	2,904,771	1.3432	0.96%
2002-07-31	0	5.200	5.100	5.200	5.150	5.300	1,487,500	7,669,625	5.1561	1.338	1.312	1.338	1.325	1.363	5,782,169	1.3264	0.00%
2002-07-30	0	5.200	5.150	5.200	5.150	5.300	2,360,000	12,360,500	5.2375	1.338	1.325	1.338	1.325	1.363	9,173,727	1.3474	0.97%
2002-07-29	0	5.150	5.100	5.150	5.000	5.150	1,220,000	6,176,071	5.0624	1.325	1.312	1.325	1.286	1.325	4,742,351	1.3023	3.00%
2002-07-26	0	5.000	4.975	5.000	4.925	5.100	2,617,729	13,043,696	4.9828	1.286	1.280	1.286	1.267	1.312	10,175,564	1.2819	-1.96%
2002-07-25	0	5.100	5.100	5.150	5.100	5.350	1,262,500	6,540,625	5.1807	1.312	1.312	1.325	1.312	1.376	4,907,555	1.3328	-0.97%
2002-07-24	0	5.150	5.150	5.200	5.100	5.250	1,429,500	7,375,075	5.1592	1.325	1.325	1.338	1.312	1.351	5,556,713	1.3272	-2.83%
2002-07-23	0	5.300	5.250	5.300	5.100	5.350	1,837,000	9,556,675	5.2023	1.363	1.351	1.363	1.312	1.376	7,140,736	1.3383	2.91%
2002-07-22	0	5.150	5.150	5.200	5.150	5.250	1,526,500	7,914,338	5.1846	1.325	1.325	1.338	1.325	1.351	5,933,769	1.3338	-3.74%
2002-07-19	0	5.350	5.300	5.350	5.300	5.350	1,392,500	7,440,500	5.3433	1.376	1.363	1.376	1.363	1.376	5,412,888	1.3746	0.00%
2002-07-18	0	5.350	5.300	5.350	5.300	5.400	1,072,500	5,749,250	5.3606	1.376	1.363	1.376	1.363	1.389	4,168,993	1.3791	0.00%
2002-07-17	0	5.350	5.350	5.400	5.300	5.400	1,512,350	8,045,143	5.3196	1.376	1.376	1.389	1.363	1.389	5,878,765	1.3685	-0.93%
2002-07-16	0	5.400	5.400	5.500	5.400	5.500	1,193,500	6,481,250	5.4305	1.389	1.389	1.415	1.389	1.415	4,639,341	1.3970	-1.82%
2002-07-15	0	5.500	5.450	5.500	5.450	5.500	1,977,500	10,804,375	5.4637	1.415	1.402	1.415	1.402	1.415	7,686,884	1.4056	-0.90%
2002-07-12	0	5.550	5.500	5.550	5.450	5.550	1,083,884	5,986,460	5.5232	1.428	1.415	1.428	1.402	1.428	4,213,244	1.4209	0.91%
2002-07-11	0	5.500	5.450	5.500	5.450	5.550	1,659,376	9,104,755	5.4869	1.415	1.402	1.415	1.402	1.428	6,450,281	1.4115	-0.90%
2002-07-10	0	5.550	5.550	5.600	5.550	5.600	1,992,500	11,094,125	5.5679	1.428	1.428	1.441	1.428	1.441	7,745,191	1.4324	-0.89%
2002-07-09	0	5.600	5.550	5.600	5.550	5.650	2,475,710	13,868,184	5.6017	1.441	1.428	1.441	1.428	1.453	9,623,512	1.4411	0.00%
2002-07-08	0	5.600	5.600	5.650	5.600	5.750	1,456,720	8,252,127	5.6649	1.441	1.441	1.453	1.441	1.479	5,662,522	1.4573	0.00%
2002-07-05	0	5.600	5.600	5.650	5.600	5.700	4,007,500	22,562,875	5.6302	1.441	1.441	1.453	1.441	1.466	15,577,844	1.4484	0.00%
2002-07-04	0	5.600	5.550	5.600	5.600	5.650	7,942,500	44,553,250	5.6095	1.441	1.428	1.441	1.441	1.453	30,873,868	1.4431	0.00%
2002-07-03	0	5.600	5.550	5.600	5.450	5.600	1,762,500	9,776,875	5.5472	1.441	1.428	1.441	1.402	1.441	6,851,142	1.4270	0.90%
2002-07-02	0	5.550	5.550	5.600	5.450	5.700	10,835,000	59,817,375	5.5208	1.428	1.428	1.441	1.402	1.466	42,117,515	1.4202	-3.48%
2002-06-28	0	5.750	5.700	5.800	5.700	5.900	1,967,500	11,370,750	5.7793	1.479	1.466	1.492	1.466	1.518	7,648,012	1.4868	-1.71%
2002-06-27	0	5.850	5.800	5.850	5.700	5.850	1,198,598	6,876,759	5.7373	1.505	1.492	1.505	1.466	1.505	4,659,157	1.4760	4.46%
2002-06-26	0	5.600	5.600	5.700	5.550	5.700	1,940,000	10,903,250	5.6202	1.441	1.441	1.466	1.428	1.466	7,541,115	1.4458	-0.88%
2002-06-25	0	5.650	5.650	5.700	5.650	5.800	849,600	4,872,490	5.7350	1.453	1.453	1.466	1.453	1.492	3,302,542	1.4754	-1.74%
2002-06-24	0	5.750	5.700	5.750	5.650	5.750	887,500	5,085,000	5.7296	1.479	1.466	1.479	1.453	1.479	3,449,866	1.4740	0.00%
2002-06-21	0	5.750	5.750	5.800	5.650	5.750	1,991,900	11,345,850	5.6960	1.479	1.479	1.492	1.453	1.479	7,742,859	1.4653	-0.86%
2002-06-20	0	5.800	5.750	5.800	5.650	5.800	1,382,500	7,932,375	5.7377	1.492	1.479	1.492	1.453	1.492	5,374,016	1.4761	0.87%
2002-06-19	0	5.750	5.700	5.750	5.650	5.950	2,054,500	11,811,375	5.7490	1.479	1.466	1.479	1.453	1.531	7,986,196	1.4790	-1.71%
2002-06-18	0	5.850	5.850	5.900	5.800	5.900	920,000	5,417,000	5.8880	1.505	1.505	1.518	1.492	1.518	3,576,199	1.5147	0.86%
2002-06-17	0	5.800	5.800	5.850	5.800	5.950	1,478,915	8,674,191	5.8652	1.492	1.492	1.505	1.492	1.531	5,748,798	1.5089	-2.52%
2002-06-14	0	5.950	5.900	5.950	5.950	6.100	5,495,000	33,168,300	6.0361	1.531	1.518	1.531	1.531	1.569	21,360,013	1.5528	-2.46%
2002-06-13	0	6.100	6.050	6.100	6.050	6.150	1,422,224	8,676,969	6.1010	1.569	1.556	1.569	1.556	1.582	5,528,430	1.5695	-0.81%
2002-06-12	0	6.150	6.100	6.150	6.100	6.150	380,000	2,334,750	6.1441	1.582	1.569	1.582	1.569	1.582	1,477,126	1.5806	-0.81%
2002-06-11	0	6.200	6.150	6.200	6.150	6.200	855,000	5,260,375	6.1525	1.595	1.582	1.595	1.582	1.595	3,323,533	1.5828	0.00%
2002-06-10	0	6.200	6.150	6.200	6.100	6.200	2,060,400	12,584,265	6.1077	1.595	1.582	1.595	1.569	1.595	8,009,130	1.5712	0.81%
2002-06-07	0	6.150	6.100	6.150	6.100	6.200	1,897,500	11,704,750	6.1685	1.582	1.569	1.582	1.569	1.595	7,375,910	1.5869	0.00%
2002-06-06	0	6.150	6.100	6.150	6.100	6.200	2,060,000	12,680,625	6.1556	1.582	1.569	1.582	1.569	1.595	8,007,576	1.5836	-0.81%
2002-06-05	0	6.200	6.150	6.200	6.150	6.200	790,000	4,876,500	6.1728	1.595	1.582	1.595	1.582	1.595	3,070,866	1.5880	1.64%
2002-06-04	0	6.100	6.100	6.150	6.050	6.150	1,117,500	6,810,625	6.0945	1.569	1.569	1.582	1.556	1.582	4,343,915	1.5679	-1.61%
2002-06-03	0	6.200	6.150	6.200	6.100	6.200	1,330,500	8,170,100	6.1406	1.595	1.582	1.595	1.569	1.595	5,171,883	1.5797	0.81%
2002-05-31	0	6.150	6.100	6.150	6.100	6.250	1,905,000	11,751,500	6.1688	1.582	1.569	1.582	1.569	1.608	7,405,064	1.5870	-0.81%
2002-05-30	0	6.200	6.150	6.250	6.050	6.200	2,712,500	16,616,125	6.1258	1.595	1.582	1.608	1.556	1.595	10,543,956	1.5759	0.81%
2002-05-29	0	6.150	6.100	6.150	6.150	6.200	541,117	3,343,577	6.1790	1.582	1.569	1.582	1.582	1.595	2,103,415	1.5896	-0.81%
2002-05-28	0	6.200	6.150	6.200	6.150	6.300	1,475,000	9,195,875	6.2345	1.595	1.582	1.595	1.582	1.621	5,733,580	1.6039	-0.80%
2002-05-27	0	6.250	6.200	6.250	6.200	6.350	1,691,250	10,578,425	6.2548	1.608	1.595	1.608	1.595	1.634	6,574,181	1.6091	-0.79%
2002-05-24	0	6.300	6.300	6.350	6.200	6.300	315,000	1,971,625	6.2591	1.621	1.621	1.634	1.595	1.621	1,224,459	1.6102	1.61%
2002-05-23	0	6.200	6.200	6.250	6.200	6.250	1,507,500	9,363,625	6.2114	1.595	1.595	1.608	1.595	1.608	5,859,913	1.5979	-1.59%
2002-05-22	0	6.300	6.200	6.350	6.200	6.350	3,530,000	21,965,250	6.2225	1.621	1.595	1.634	1.595	1.634	13,721,719	1.6008	-1.56%
2002-05-21	0	6.400	6.350	6.450	6.350	6.600	1,005,520	6,448,351	6.4130	1.646	1.634	1.659	1.634	1.698	3,908,630	1.6498	-1.54%
2002-05-17	0	6.500	6.450	6.500	6.450	6.550	972,184	6,319,009	6.4998	1.672	1.659	1.672	1.659	1.685	3,779,047	1.6721	-0.76%
2002-05-16	0	6.550	6.500	6.550	6.400	6.550	3,232,500	21,066,000	6.5169	1.685	1.672	1.685	1.646	1.685	12,565,285	1.6765	1.55%
2002-05-15	0	6.450	6.450	6.500	6.450	6.550	4,620,035	29,919,717	6.4761	1.659	1.659	1.672	1.659	1.685	17,958,874	1.6660	0.00%
2002-05-14	0	6.450	6.350	6.550	6.400	6.500	2,652,365	17,005,288	6.4114	1.659	1.634	1.685	1.646	1.672	10,310,201	1.6494	-0.77%
2002-05-13	0	6.500	6.400	6.450	6.450	6.600	3,930,000	25,795,375	6.5637	1.672	1.646	1.659	1.659	1.698	15,276,588	1.6886	-0.76%
2002-05-10	0	6.550	6.500	6.550	6.450	6.550	1,302,500	8,497,000	6.5236	1.685	1.672	1.685	1.659	1.685	5,063,042	1.6782	0.00%
2002-05-09	0	6.550	6.500	6.550	6.450	6.600	5,570,000	36,564,100	6.5645	1.685	1.672	1.685	1.659	1.698	21,651,551	1.6888	1.58%
2002-05-08	0	6.600	6.500	6.600	6.500	6.650	4,155,129	27,323,375	6.5758	1.659	1.634	1.659	1.634	1.671	16,532,451	1.6527	0.76%
2002-05-07	0	6.550	6.500	6.550	6.350	6.600	4,747,120	30,797,500	6.4876	1.646	1.634	1.646	1.596	1.659	18,887,868	1.6305	0.77%
2002-05-06	0	6.500	6.450	6.500	6.450	6.650	1,377,500	9,086,625	6.5965	1.634	1.621	1.634	1.621	1.671	5,480,805	1.6579	-2.26%
2002-05-03	0	6.650	6.600	6.650	6.650	6.800	4,125,000	27,764,000	6.7307	1.671	1.659	1.671	1.671	1.709	16,412,574	1.6916	-3.62%
2002-05-02	0	6.900	6.800	6.900	6.450	6.900	8,022,500	54,036,875	6.7357	1.734	1.709	1.734	1.621	1.734	31,919,969	1.6929	6.98%
2002-04-30	0	6.450	6.400	6.450	6.300	6.450	1,772,500	11,329,000	6.3915	1.621	1.609	1.621	1.583	1.621	7,052,433	1.6064	1.57%
2002-04-29	0	6.350	6.300	6.350	6.150	6.350	2,263,500	14,253,175	6.2970	1.596	1.583	1.596	1.546	1.596	9,006,027	1.5826	2.42%
2002-04-26	0	6.200	6.200	6.250	6.100	6.300	1,748,100	10,896,320	6.2332	1.558	1.558	1.571	1.533	1.583	6,955,350	1.5666	-0.80%
2002-04-25	0	6.250	6.250	6.300	6.100	6.300	5,905,517	36,804,727	6.2323	1.571	1.571	1.583	1.533	1.583	23,496,905	1.5664	0.81%
2002-04-24	0	6.200	6.150	6.200	6.000	6.200	2,467,500	15,037,000	6.0940	1.558	1.546	1.558	1.508	1.558	9,817,703	1.5316	2.48%
2002-04-23	0	6.050	6.000	6.050	5.950	6.050	3,922,500	23,509,625	5.9935	1.521	1.508	1.521	1.495	1.521	15,606,865	1.5064	1.68%
2002-04-22	0	5.950	5.900	5.950	5.900	6.000	1,245,000	7,390,613	5.9362	1.495	1.483	1.495	1.483	1.508	4,953,613	1.4920	0.85%
2002-04-19	0	5.900	5.800	5.900	5.750	5.900	1,777,500	10,372,000	5.8352	1.483	1.458	1.483	1.445	1.483	7,072,327	1.4666	2.61%
2002-04-18	0	5.750	5.750	5.800	5.750	5.750	257,500	1,480,625	5.7500	1.445	1.445	1.458	1.445	1.445	1,024,542	1.4452	-0.86%
2002-04-17	0	5.800	5.750	5.800	5.700	5.800	1,550,000	8,911,125	5.7491	1.458	1.445	1.458	1.433	1.458	6,167,149	1.4449	2.65%
2002-04-16	0	5.650	5.650	5.700	5.650	5.700	1,000,000	5,690,750	5.6908	1.420	1.420	1.433	1.420	1.433	3,978,806	1.4303	-0.88%
2002-04-15	0	5.700	5.650	5.700	5.700	5.700	367,500	2,094,750	5.7000	1.433	1.420	1.433	1.433	1.433	1,462,211	1.4326	0.00%
2002-04-12	0	5.700	5.650	5.700	5.550	5.700	2,017,500	11,379,125	5.6402	1.433	1.420	1.433	1.395	1.433	8,027,241	1.4176	1.79%
2002-04-11	0	5.600	5.550	5.650	5.550	5.600	1,671,500	9,285,650	5.5553	1.407	1.395	1.420	1.395	1.407	6,650,574	1.3962	0.90%
2002-04-10	0	5.550	5.500	5.550	5.500	5.550	2,202,000	12,116,850	5.5027	1.395	1.382	1.395	1.382	1.395	8,761,330	1.3830	0.00%
2002-04-09	0	5.550	5.500	5.550	5.550	5.550	745,000	4,134,750	5.5500	1.395	1.382	1.395	1.395	1.395	2,964,210	1.3949	0.91%
2002-04-08	0	5.500	5.500	5.550	5.500	5.700	1,163,977	6,476,278	5.5639	1.382	1.382	1.395	1.382	1.433	4,631,238	1.3984	-3.51%
2002-04-04	0	5.700	5.600	5.700	5.650	5.700	254,777	1,438,796	5.6473	1.433	1.407	1.433	1.420	1.433	1,013,708	1.4193	1.79%
2002-04-03	0	5.600	5.600	5.650	5.550	5.650	210,000	1,174,875	5.5946	1.407	1.407	1.420	1.395	1.420	835,549	1.4061	0.00%
2002-04-02	0	5.600	5.600	5.650	5.600	5.750	780,000	4,421,125	5.6681	1.407	1.407	1.420	1.407	1.445	3,103,468	1.4246	-1.75%
2002-03-28	0	5.700	5.700	5.750	5.700	5.750	987,500	5,662,750	5.7344	1.433	1.433	1.445	1.433	1.445	3,929,071	1.4412	0.00%
2002-03-27	0	5.700	5.700	5.750	5.650	5.750	892,500	5,084,375	5.6968	1.433	1.433	1.445	1.420	1.445	3,551,084	1.4318	1.79%
2002-03-26	0	5.600	5.600	5.650	5.550	5.650	398,622	2,229,309	5.5925	1.407	1.407	1.420	1.395	1.420	1,586,039	1.4056	-1.75%
2002-03-25	0	5.700	5.650	5.700	5.500	5.700	2,158,665	12,046,850	5.5807	1.433	1.420	1.433	1.382	1.433	8,588,909	1.4026	2.70%
2002-03-22	0	5.550	5.500	5.550	5.400	5.550	2,688,098	14,709,660	5.4721	1.395	1.382	1.395	1.357	1.395	10,695,420	1.3753	0.91%
2002-03-21	0	5.500	5.500	5.550	5.450	5.550	2,366,500	12,995,625	5.4915	1.382	1.382	1.395	1.370	1.395	9,415,844	1.3802	-0.90%
2002-03-20	0	5.550	5.500	5.600	5.550	5.650	1,030,000	5,727,375	5.5606	1.395	1.382	1.407	1.395	1.420	4,098,170	1.3975	-0.89%
2002-03-19	0	5.600	5.550	5.600	5.550	5.600	357,500	2,001,750	5.5993	1.407	1.395	1.407	1.395	1.407	1,422,423	1.4073	0.00%
2002-03-18	0	5.600	5.600	5.650	5.600	5.650	610,748	3,430,077	5.6162	1.407	1.407	1.420	1.407	1.420	2,430,048	1.4115	0.00%
2002-03-15	0	5.600	5.600	5.650	5.600	5.700	1,065,000	6,002,375	5.6360	1.407	1.407	1.420	1.407	1.433	4,237,428	1.4165	-0.88%
2002-03-14	0	5.650	5.650	5.700	5.650	5.750	807,500	4,585,250	5.6783	1.420	1.420	1.433	1.420	1.445	3,212,886	1.4271	-0.88%
2002-03-13	0	5.700	5.650	5.750	5.550	5.750	1,082,248	6,144,814	5.6778	1.433	1.420	1.445	1.395	1.445	4,306,055	1.4270	0.88%
2002-03-12	0	5.650	5.600	5.650	5.550	5.700	2,075,500	11,614,125	5.5958	1.420	1.407	1.420	1.395	1.433	8,258,011	1.4064	-1.74%
2002-03-11	0	5.750	5.750	5.800	5.700	5.750	537,500	3,081,750	5.7335	1.445	1.445	1.458	1.433	1.445	2,138,608	1.4410	0.00%
2002-03-08	0	5.750	5.750	5.800	5.700	5.850	685,748	3,958,114	5.7720	1.445	1.445	1.458	1.433	1.470	2,728,458	1.4507	-0.86%
2002-03-07	0	5.800	5.750	5.800	5.750	5.800	230,000	1,330,125	5.7832	1.458	1.445	1.458	1.445	1.458	915,125	1.4535	1.75%
2002-03-06	0	5.700	5.700	5.750	5.700	5.750	350,000	1,997,375	5.7068	1.433	1.433	1.445	1.433	1.445	1,392,582	1.4343	-1.72%
2002-03-05	0	5.800	5.800	5.850	5.650	5.850	1,632,200	9,380,636	5.7472	1.458	1.458	1.470	1.420	1.470	6,494,207	1.4445	4.50%
2002-03-04	0	5.550	5.500	5.550	5.550	5.600	1,092,500	6,071,125	5.5571	1.395	1.382	1.395	1.395	1.407	4,346,845	1.3967	0.91%
2002-03-01	0	5.500	5.450	5.500	5.500	5.600	837,500	4,622,625	5.5196	1.382	1.370	1.382	1.382	1.407	3,332,250	1.3872	-0.90%
2002-02-28	0	5.550	5.550	5.600	5.550	5.650	955,000	5,395,250	5.6495	1.395	1.395	1.407	1.395	1.420	3,799,759	1.4199	-2.63%
2002-02-27	0	5.700	5.700	5.750	5.700	5.750	1,523,100	8,735,080	5.7351	1.433	1.433	1.445	1.433	1.445	6,060,119	1.4414	0.00%
2002-02-26	0	5.700	5.650	5.700	5.600	5.700	1,373,260	7,738,430	5.6351	1.433	1.420	1.433	1.407	1.433	5,463,935	1.4163	2.70%
2002-02-25	0	5.550	5.550	5.600	5.550	5.650	541,025	3,031,175	5.6027	1.395	1.395	1.407	1.395	1.420	2,152,633	1.4081	-2.63%
2002-02-22	0	5.700	5.650	5.700	5.650	5.700	945,000	5,361,625	5.6737	1.433	1.420	1.433	1.420	1.433	3,759,971	1.4260	0.00%
2002-02-21	0	5.700	5.700	5.750	5.700	5.750	70,000	399,500	5.7071	1.433	1.433	1.445	1.433	1.445	278,516	1.4344	0.00%
2002-02-20	0	5.700	5.650	5.700	5.650	5.700	352,500	1,997,625	5.6670	1.433	1.420	1.433	1.420	1.433	1,402,529	1.4243	0.88%
2002-02-19	0	5.650	5.650	5.700	5.650	5.650	513,100	2,899,015	5.6500	1.420	1.420	1.433	1.420	1.420	2,041,525	1.4200	-1.74%
2002-02-18	0	5.750	5.750	5.800	5.750	5.800	140,500	808,650	5.7555	1.445	1.445	1.458	1.445	1.458	559,022	1.4465	0.00%
2002-02-15	0	5.750	5.700	5.750	5.750	5.900	1,945,409	11,362,436	5.8406	1.445	1.433	1.445	1.445	1.483	7,740,404	1.4679	-0.86%
2002-02-11	0	5.800	5.750	5.800	5.750	5.800	290,500	1,682,900	5.7931	1.458	1.445	1.458	1.445	1.458	1,155,843	1.4560	1.75%
2002-02-08	0	5.700	5.600	5.700	5.600	5.700	50,000	282,750	5.6550	1.433	1.407	1.433	1.407	1.433	198,940	1.4213	0.88%
2002-02-07	0	5.650	5.650	5.700	5.650	5.700	768,000	4,376,125	5.6981	1.420	1.420	1.433	1.420	1.433	3,055,723	1.4321	-0.88%
2002-02-06	0	5.700	5.700	5.750	5.650	5.800	1,302,500	7,463,125	5.7298	1.433	1.433	1.445	1.420	1.458	5,182,394	1.4401	0.88%
2002-02-05	0	5.650	5.600	5.650	5.550	5.650	534,500	2,993,775	5.6011	1.420	1.407	1.420	1.395	1.420	2,126,672	1.4077	0.00%
2002-02-04	0	5.650	5.650	5.700	5.500	5.700	957,500	5,363,875	5.6020	1.420	1.420	1.433	1.382	1.433	3,809,706	1.4079	1.80%
2002-02-01	0	5.550	5.500	5.600	5.500	5.600	1,217,500	6,744,250	5.5394	1.395	1.382	1.407	1.382	1.407	4,844,196	1.3922	-1.77%
2002-01-31	0	5.650	5.550	5.650	5.600	5.750	677,500	3,829,938	5.6530	1.420	1.395	1.420	1.407	1.445	2,695,641	1.4208	0.00%
2002-01-30	0	5.650	5.650	5.700	5.550	5.650	192,704	1,075,591	5.5816	1.420	1.420	1.433	1.395	1.420	766,732	1.4028	-1.74%
2002-01-29	0	5.750	5.700	5.750	5.700	5.800	672,500	3,866,875	5.7500	1.445	1.433	1.445	1.433	1.458	2,675,747	1.4452	0.88%
2002-01-28	0	5.700	5.700	5.750	5.650	5.750	472,993	2,704,962	5.7188	1.433	1.433	1.445	1.420	1.445	1,881,947	1.4373	1.79%
2002-01-25	0	5.600	5.600	5.650	5.600	5.650	1,012,500	5,711,875	5.6414	1.407	1.407	1.420	1.407	1.420	4,028,541	1.4179	0.00%
2002-01-24	0	5.600	5.600	5.650	5.550	5.650	1,397,500	7,781,375	5.5681	1.407	1.407	1.420	1.395	1.420	5,560,381	1.3994	0.00%
2002-01-23	0	5.600	5.600	5.650	5.600	5.650	610,000	3,445,125	5.6477	1.407	1.407	1.420	1.407	1.420	2,427,071	1.4195	-0.88%
2002-01-22	0	5.650	5.600	5.650	5.600	5.700	1,203,500	6,800,550	5.6506	1.420	1.407	1.420	1.407	1.433	4,788,493	1.4202	-1.74%
2002-01-21	0	5.750	5.700	5.750	5.550	5.750	1,285,000	7,311,500	5.6899	1.445	1.433	1.445	1.395	1.445	5,112,765	1.4300	3.60%
2002-01-18	0	5.550	5.500	5.550	5.450	5.550	379,000	2,088,775	5.5113	1.395	1.382	1.395	1.370	1.395	1,507,967	1.3852	2.78%
2002-01-17	0	5.400	5.400	5.450	5.350	5.400	1,042,500	5,608,875	5.3802	1.357	1.357	1.370	1.345	1.357	4,147,905	1.3522	0.00%
2002-01-16	0	5.400	5.350	5.450	5.400	5.500	970,000	5,255,500	5.4180	1.357	1.345	1.370	1.357	1.382	3,859,442	1.3617	-1.82%
2002-01-15	0	5.500	5.450	5.500	5.400	5.500	575,000	3,150,500	5.4791	1.382	1.370	1.382	1.357	1.382	2,287,813	1.3771	-0.90%
2002-01-14	0	5.550	5.550	5.600	5.450	5.600	380,040	2,087,210	5.4921	1.395	1.395	1.407	1.370	1.407	1,512,105	1.3803	0.00%
2002-01-11	0	5.550	5.550	5.600	5.550	5.600	805,000	4,480,000	5.5652	1.395	1.395	1.407	1.395	1.407	3,202,939	1.3987	-0.89%
2002-01-10	0	5.600	5.550	5.600	5.550	5.600	912,014	5,088,775	5.5797	1.407	1.395	1.407	1.395	1.407	3,628,727	1.4024	-2.61%
2002-01-09	0	5.750	5.750	5.800	5.700	5.850	1,920,000	11,150,250	5.8074	1.445	1.445	1.458	1.433	1.470	7,639,307	1.4596	-0.86%
2002-01-08	0	5.800	5.800	5.850	5.800	5.900	864,500	5,041,849	5.8321	1.458	1.458	1.470	1.458	1.483	3,439,678	1.4658	-1.69%
2002-01-07	0	5.900	5.800	5.900	5.750	5.900	2,590,000	15,191,475	5.8654	1.483	1.458	1.483	1.445	1.483	10,305,107	1.4742	3.51%
2002-01-04	0	5.700	5.700	5.750	5.600	5.750	617,500	3,521,375	5.7026	1.433	1.433	1.445	1.407	1.445	2,456,913	1.4333	1.79%
2002-01-03	0	5.600	5.550	5.600	5.550	5.600	42,500	237,500	5.5882	1.407	1.395	1.407	1.395	1.407	169,099	1.4045	0.00%
2002-01-02	0	5.600	5.600	5.650	5.550	5.600	200,000	1,119,000	5.5950	1.407	1.407	1.420	1.395	1.407	795,761	1.4062	0.00%
2001-12-31	0	5.600	5.550	5.650	5.500	5.600	377,000	2,107,425	5.5900	1.407	1.395	1.420	1.382	1.407	1,500,010	1.4049	0.90%
2001-12-28	0	5.550	5.500	5.550	5.400	5.550	342,500	1,900,985	5.5503	1.395	1.382	1.395	1.357	1.395	1,362,741	1.3950	0.00%
2001-12-27	0	5.550	5.500	5.600	5.400	5.600	715,000	3,952,500	5.5280	1.395	1.382	1.407	1.357	1.407	2,844,846	1.3894	1.83%
2001-12-24	0	5.450	5.350	5.450	5.350	5.450	41,500	223,680	5.3899	1.370	1.345	1.370	1.345	1.370	165,120	1.3546	1.87%
2001-12-21	0	5.350	5.300	5.350	5.350	5.550	2,775,000	15,119,472	5.4485	1.345	1.332	1.345	1.345	1.395	11,041,186	1.3694	-3.60%
2001-12-20	0	5.550	5.550	5.600	5.400	5.600	2,103,211	11,629,968	5.5296	1.395	1.395	1.407	1.357	1.407	8,368,268	1.3898	2.78%
2001-12-19	0	5.400	5.350	5.400	5.350	5.450	2,007,500	10,798,000	5.3788	1.357	1.345	1.357	1.345	1.370	7,987,452	1.3519	0.00%
2001-12-18	0	5.400	5.400	5.450	5.400	5.450	262,500	1,423,875	5.4243	1.357	1.357	1.370	1.357	1.370	1,044,436	1.3633	-1.82%
2001-12-17	0	5.500	5.450	5.500	5.450	5.550	915,500	5,012,400	5.4750	1.382	1.370	1.382	1.370	1.395	3,642,597	1.3761	0.92%
2001-12-14	0	5.450	5.350	5.450	5.200	5.450	1,299,488	6,971,184	5.3646	1.370	1.345	1.370	1.307	1.370	5,170,410	1.3483	0.93%
2001-12-13	0	5.400	5.350	5.400	5.300	5.450	765,000	4,138,200	5.4094	1.357	1.345	1.357	1.332	1.370	3,043,786	1.3596	0.00%
2001-12-12	0	5.400	5.350	5.400	5.350	5.450	851,674	4,581,589	5.3795	1.357	1.345	1.357	1.345	1.370	3,388,645	1.3520	-0.92%
2001-12-11	0	5.450	5.450	5.500	5.450	5.500	370,000	2,027,875	5.4807	1.370	1.370	1.382	1.370	1.382	1,472,158	1.3775	-1.80%
2001-12-10	0	5.550	5.500	5.550	5.500	5.600	210,000	1,167,500	5.5595	1.395	1.382	1.395	1.382	1.407	835,549	1.3973	-0.89%
2001-12-07	0	5.600	5.600	5.650	5.500	5.650	1,468,500	8,203,600	5.5864	1.407	1.407	1.420	1.382	1.420	5,842,876	1.4040	-0.88%
2001-12-06	0	5.650	5.600	5.700	5.500	5.700	2,832,830	15,985,549	5.6430	1.420	1.407	1.433	1.382	1.433	11,271,280	1.4183	0.89%
2001-12-05	0	5.600	5.450	5.600	5.300	5.600	2,857,500	15,666,875	5.4827	1.407	1.370	1.407	1.332	1.407	11,369,437	1.3780	8.74%
2001-12-04	0	5.150	5.100	5.250	5.100	5.250	1,587,874	8,202,229	5.1655	1.294	1.282	1.319	1.282	1.319	6,317,842	1.2983	0.98%
2001-12-03	0	5.100	5.050	5.100	5.050	5.150	486,974	2,479,041	5.0907	1.282	1.269	1.282	1.269	1.294	1,937,575	1.2795	-0.97%
2001-11-30	0	5.150	5.150	5.200	5.050	5.200	3,562,500	18,196,500	5.1078	1.294	1.294	1.307	1.269	1.307	14,174,495	1.2837	-0.96%
2001-11-29	0	5.200	5.200	5.250	5.050	5.250	722,987	3,718,587	5.1434	1.307	1.307	1.319	1.269	1.319	2,876,625	1.2927	0.97%
2001-11-28	0	5.150	5.100	5.150	5.100	5.200	357,500	1,835,500	5.1343	1.294	1.282	1.294	1.282	1.307	1,422,423	1.2904	0.00%
2001-11-27	0	5.150	5.100	5.150	5.100	5.200	398,342	2,053,376	5.1548	1.294	1.282	1.294	1.282	1.307	1,584,925	1.2956	0.00%
2001-11-26	0	5.150	5.100	5.150	5.100	5.150	48,122	246,548	5.1234	1.294	1.282	1.294	1.282	1.294	191,468	1.2877	0.98%
2001-11-23	0	5.100	5.050	5.100	5.050	5.100	80,000	406,250	5.0781	1.282	1.269	1.282	1.269	1.282	318,304	1.2763	-0.97%
2001-11-22	0	5.150	5.100	5.150	5.200	5.200	185,000	962,000	5.2000	1.294	1.282	1.294	1.307	1.307	736,079	1.3069	-0.96%
2001-11-21	0	5.200	5.100	5.200	5.100	5.250	885,000	4,555,125	5.1470	1.307	1.282	1.307	1.282	1.319	3,521,243	1.2936	1.96%
2001-11-20	0	5.100	5.000	5.100	5.050	5.200	481,000	2,431,760	5.0556	1.282	1.257	1.282	1.269	1.307	1,913,806	1.2706	2.00%
2001-11-19	0	5.000	4.950	5.000	4.975	5.000	242,500	1,207,250	4.9784	1.257	1.244	1.257	1.250	1.257	964,860	1.2512	-0.99%
2001-11-16	0	5.050	5.000	5.100	5.000	5.100	717,500	3,616,500	5.0404	1.269	1.257	1.282	1.257	1.282	2,854,793	1.2668	-0.98%
2001-11-15	0	5.100	5.050	5.100	4.900	5.150	932,500	4,631,810	4.9671	1.282	1.269	1.282	1.232	1.294	3,710,236	1.2484	4.08%
2001-11-14	0	4.900	4.875	4.900	4.725	4.925	605,000	2,943,563	4.8654	1.232	1.225	1.232	1.188	1.238	2,407,177	1.2228	4.26%
2001-11-13	0	4.700	4.700	4.750	4.700	4.700	15,000	70,500	4.7000	1.181	1.181	1.194	1.181	1.181	59,682	1.1813	0.00%
2001-11-12	0	4.700	4.700	4.725	4.700	4.750	87,500	411,625	4.7043	1.181	1.181	1.188	1.181	1.194	348,145	1.1823	-1.05%
2001-11-09	0	4.750	4.725	4.775	4.750	4.775	230,000	1,093,438	4.7541	1.194	1.188	1.200	1.194	1.200	915,125	1.1949	0.53%
2001-11-08	0	4.725	4.725	4.750	4.650	4.750	330,690	1,560,948	4.7203	1.188	1.188	1.194	1.169	1.194	1,315,751	1.1864	1.61%
2001-11-07	0	4.650	4.600	4.650	4.650	4.700	75,000	353,563	4.7142	1.169	1.156	1.169	1.169	1.181	298,410	1.1848	-1.06%
2001-11-06	0	4.700	4.600	4.700	4.625	4.750	837,500	3,922,125	4.6831	1.181	1.156	1.181	1.162	1.194	3,332,250	1.1770	-0.53%
2001-11-05	0	4.725	4.675	4.700	4.550	4.725	1,437,000	6,619,013	4.6061	1.188	1.175	1.181	1.144	1.188	5,717,544	1.1577	3.28%
2001-11-02	0	4.575	4.575	4.600	4.575	4.650	830,000	3,813,625	4.5947	1.150	1.150	1.156	1.150	1.169	3,302,409	1.1548	0.00%
2001-11-01	0	4.575	4.550	4.575	4.550	4.600	712,080	3,252,494	4.5676	1.150	1.144	1.150	1.144	1.156	2,833,228	1.1480	0.55%
2001-10-31	0	4.550	4.525	4.550	4.525	4.575	753,722	3,414,657	4.5304	1.144	1.137	1.144	1.137	1.150	2,998,913	1.1386	-0.55%
2001-10-30	0	4.575	4.575	4.625	4.550	4.600	317,500	1,450,750	4.5693	1.150	1.150	1.162	1.144	1.156	1,263,271	1.1484	-1.08%
2001-10-29	0	4.625	4.625	4.650	4.600	4.750	6,632,500	31,333,868	4.7243	1.162	1.162	1.169	1.156	1.194	26,389,429	1.1874	-3.65%
2001-10-26	0	4.800	4.800	4.825	4.625	4.825	2,903,000	13,956,013	4.8074	1.206	1.206	1.213	1.162	1.213	11,550,473	1.2083	3.78%
2001-10-24	0	4.625	4.600	4.650	4.575	4.625	162,500	749,938	4.6150	1.162	1.156	1.169	1.150	1.162	646,556	1.1599	0.00%
2001-10-23	0	4.625	4.600	4.650	4.600	4.650	780,000	3,591,500	4.6045	1.162	1.156	1.169	1.156	1.169	3,103,468	1.1573	2.78%
2001-10-22	0	4.500	4.500	4.575	4.500	4.625	4,333,500	19,777,413	4.5638	1.131	1.131	1.150	1.131	1.162	17,242,155	1.1470	-1.64%
2001-10-19	0	4.575	4.575	4.625	4.575	4.675	4,349,991	20,144,897	4.6310	1.150	1.150	1.162	1.150	1.175	17,307,769	1.1639	-2.14%
2001-10-18	0	4.675	4.675	4.700	4.600	4.700	2,039,500	9,559,400	4.6871	1.175	1.175	1.181	1.156	1.181	8,114,774	1.1780	-1.06%
2001-10-17	0	4.725	4.725	4.750	4.675	4.750	1,210,500	5,714,313	4.7206	1.188	1.188	1.194	1.175	1.194	4,816,344	1.1864	1.07%
2001-10-16	0	4.675	4.650	4.700	4.650	4.700	1,647,500	7,675,663	4.6590	1.175	1.169	1.181	1.169	1.181	6,555,082	1.1709	0.54%
2001-10-15	0	4.650	4.625	4.675	4.600	4.675	2,004,500	9,326,113	4.6526	1.169	1.162	1.175	1.156	1.175	7,975,516	1.1693	0.00%
2001-10-12	0	4.650	4.650	4.675	4.600	4.700	912,000	4,239,313	4.6484	1.169	1.169	1.175	1.156	1.181	3,628,671	1.1683	-1.59%
2001-10-11	0	4.725	4.675	4.725	4.550	4.750	2,600,000	12,154,813	4.6749	1.188	1.175	1.188	1.144	1.194	10,344,895	1.1750	3.85%
2001-10-10	0	4.550	4.525	4.550	4.525	4.600	3,276,624	14,994,227	4.5761	1.144	1.137	1.144	1.137	1.156	13,037,050	1.1501	-1.09%
2001-10-09	0	4.600	4.575	4.600	4.525	4.625	2,249,000	10,317,400	4.5876	1.156	1.150	1.156	1.137	1.162	8,948,334	1.1530	3.37%
2001-10-08	0	4.450	4.425	4.500	4.350	4.550	1,155,000	5,185,375	4.4895	1.118	1.112	1.131	1.093	1.144	4,595,521	1.1284	-2.20%
2001-10-05	0	4.550	4.500	4.575	4.275	4.600	2,379,797	10,582,835	4.4469	1.144	1.131	1.150	1.074	1.156	9,468,750	1.1177	5.81%
2001-10-04	0	4.300	4.275	4.300	4.200	4.325	1,538,268	6,536,836	4.2495	1.081	1.074	1.081	1.056	1.087	6,120,470	1.0680	6.83%
2001-10-03	0	4.025	4.000	4.025	3.925	4.075	2,210,000	8,914,250	4.0336	1.012	1.005	1.012	0.986	1.024	8,793,161	1.0138	2.55%
2001-09-28	0	3.925	3.900	3.925	3.875	3.925	2,700,000	10,564,563	3.9128	0.986	0.980	0.986	0.974	0.986	10,742,775	0.9834	1.29%
2001-09-27	0	3.875	3.850	3.900	3.875	3.950	2,247,500	8,778,313	3.9058	0.974	0.968	0.980	0.974	0.993	8,942,366	0.9817	-0.64%
2001-09-26	0	3.900	3.900	3.925	3.825	3.950	1,000,000	3,884,125	3.8841	0.980	0.980	0.986	0.961	0.993	3,978,806	0.9762	-0.64%
2001-09-25	0	3.925	3.900	3.950	3.825	3.975	1,095,000	4,253,250	3.8842	0.986	0.980	0.993	0.961	0.999	4,356,792	0.9762	3.97%
2001-09-24	0	3.775	3.750	3.800	3.700	3.825	1,027,500	3,837,813	3.7351	0.949	0.942	0.955	0.930	0.961	4,088,223	0.9387	-0.66%
2001-09-21	0	3.800	3.800	3.825	3.775	3.900	1,829,560	7,001,853	3.8271	0.955	0.955	0.961	0.949	0.980	7,279,464	0.9619	-4.40%
2001-09-20	0	3.975	3.925	3.975	3.900	4.000	226,500	891,163	3.9345	0.999	0.986	0.999	0.980	1.005	901,199	0.9889	-1.85%
2001-09-19	0	4.050	4.000	4.075	3.900	4.150	972,500	3,881,250	3.9910	1.018	1.005	1.024	0.980	1.043	3,869,389	1.0031	2.53%
2001-09-18	0	3.950	3.925	3.950	3.950	4.200	2,300,000	9,216,000	4.0070	0.993	0.986	0.993	0.993	1.056	9,151,253	1.0071	-3.07%
2001-09-17	0	4.075	4.075	4.100	4.050	4.200	2,120,000	8,673,375	4.0912	1.024	1.024	1.030	1.018	1.056	8,435,068	1.0283	-7.39%
2001-09-14	0	4.400	4.325	4.400	4.250	4.400	1,883,500	8,172,650	4.3391	1.106	1.087	1.106	1.068	1.106	7,494,081	1.0905	3.53%
2001-09-13	0	4.250	4.200	4.275	4.125	4.350	2,467,500	10,559,375	4.2794	1.068	1.056	1.074	1.037	1.093	9,817,703	1.0755	4.22%
2001-09-12	0	4.150	4.175	4.225	4.025	4.800	5,485,000	23,181,313	4.2263	1.025	1.031	1.043	0.994	1.185	22,209,063	1.0438	-15.31%
2001-09-11	0	4.900	4.900	4.975	4.850	4.975	1,735,000	8,529,438	4.9161	1.210	1.210	1.229	1.198	1.229	7,025,109	1.2141	0.51%
2001-09-10	0	4.875	4.850	4.900	4.750	4.900	1,352,500	6,594,250	4.8756	1.204	1.198	1.210	1.173	1.210	5,476,346	1.2041	0.52%
2001-09-07	0	4.850	4.800	4.850	4.825	4.950	682,500	3,320,250	4.8648	1.198	1.185	1.198	1.192	1.223	2,763,480	1.2015	-2.02%
2001-09-06	0	4.950	4.950	4.975	4.950	5.050	1,440,000	7,172,125	4.9806	1.223	1.223	1.229	1.223	1.247	5,830,638	1.2301	-2.94%
2001-09-05	0	5.100	5.050	5.100	5.050	5.100	472,500	2,389,125	5.0563	1.260	1.247	1.260	1.247	1.260	1,913,178	1.2488	-0.97%
2001-09-04	0	5.150	5.100	5.150	5.100	5.200	3,832,500	19,742,000	5.1512	1.272	1.260	1.272	1.260	1.284	15,518,001	1.2722	0.00%
2001-09-03	0	5.150	5.100	5.150	5.150	5.250	677,500	3,491,250	5.1531	1.272	1.260	1.272	1.272	1.297	2,743,234	1.2727	-0.96%
2001-08-31	0	5.200	5.150	5.250	5.200	5.250	527,500	2,749,125	5.2116	1.284	1.272	1.297	1.284	1.297	2,135,876	1.2871	-0.95%
2001-08-30	0	5.250	5.250	5.300	5.250	5.300	877,500	4,608,125	5.2514	1.297	1.297	1.309	1.297	1.309	3,553,045	1.2970	-0.94%
2001-08-29	0	5.300	5.250	5.300	5.250	5.300	610,000	3,207,375	5.2580	1.309	1.297	1.309	1.297	1.309	2,469,923	1.2986	0.00%
2001-08-28	0	5.300	5.250	5.300	5.300	5.350	170,000	901,250	5.3015	1.309	1.297	1.309	1.309	1.321	688,339	1.3093	-0.93%
2001-08-27	0	5.350	5.350	5.400	5.300	5.400	852,500	4,572,125	5.3632	1.321	1.321	1.334	1.309	1.334	3,451,819	1.3246	1.90%
2001-08-24	0	5.250	5.200	5.250	5.250	5.300	530,000	2,787,000	5.2585	1.297	1.284	1.297	1.297	1.309	2,145,999	1.2987	-0.94%
2001-08-23	0	5.300	5.250	5.300	5.250	5.300	272,500	1,439,750	5.2835	1.309	1.297	1.309	1.297	1.309	1,103,367	1.3049	0.95%
2001-08-22	0	5.250	5.250	5.300	5.250	5.350	372,500	1,975,750	5.3040	1.297	1.297	1.309	1.297	1.321	1,508,273	1.3099	-1.87%
2001-08-21	0	5.350	5.350	5.400	5.350	5.400	342,500	1,837,500	5.3650	1.321	1.321	1.334	1.321	1.334	1,386,801	1.3250	0.94%
2001-08-20	0	5.300	5.300	5.350	5.250	5.400	175,000	933,375	5.3336	1.309	1.309	1.321	1.297	1.334	708,585	1.3172	-1.85%
2001-08-17	0	5.400	5.400	5.450	5.400	5.400	100,000	540,000	5.4000	1.334	1.334	1.346	1.334	1.334	404,905	1.3336	0.00%
2001-08-16	0	5.400	5.350	5.450	5.350	5.450	90,000	486,125	5.4014	1.334	1.321	1.346	1.321	1.346	364,415	1.3340	-0.92%
2001-08-15	0	5.450	5.450	5.500	5.400	5.450	162,500	885,125	5.4469	1.346	1.346	1.358	1.334	1.346	657,971	1.3452	0.93%
2001-08-14	0	5.400	5.350	5.450	5.350	5.550	2,471,500	13,448,950	5.4416	1.334	1.321	1.346	1.321	1.371	10,007,238	1.3439	0.93%
2001-08-13	0	5.350	5.350	5.400	5.250	5.400	675,000	3,582,250	5.3070	1.321	1.321	1.334	1.297	1.334	2,733,112	1.3107	0.94%
2001-08-10	0	5.300	5.300	5.350	5.250	5.350	582,500	3,086,125	5.2981	1.309	1.309	1.321	1.297	1.321	2,358,574	1.3085	1.92%
2001-08-09	0	5.200	5.200	5.250	5.150	5.350	1,822,500	9,567,875	5.2499	1.284	1.284	1.297	1.272	1.321	7,379,402	1.2966	-2.80%
2001-08-08	0	5.350	5.300	5.350	5.350	5.600	1,425,000	7,747,270	5.4367	1.321	1.309	1.321	1.321	1.383	5,769,902	1.3427	-3.60%
2001-08-07	0	5.550	5.550	5.600	5.550	5.700	1,442,500	8,062,000	5.5889	1.371	1.371	1.383	1.371	1.408	5,840,761	1.3803	-2.63%
2001-08-06	0	5.700	5.700	5.750	5.700	5.750	332,500	1,896,125	5.7026	1.408	1.408	1.420	1.408	1.420	1,346,311	1.4084	-1.72%
2001-08-03	0	5.800	5.750	5.800	5.750	5.900	1,172,500	6,817,875	5.8148	1.432	1.420	1.432	1.420	1.457	4,747,516	1.4361	-1.69%
2001-08-02	0	5.900	5.850	5.900	5.800	5.900	755,000	4,413,375	5.8455	1.457	1.445	1.457	1.432	1.457	3,057,036	1.4437	1.72%
2001-08-01	0	5.800	5.800	5.850	5.750	5.850	916,500	5,314,025	5.7982	1.432	1.432	1.445	1.420	1.445	3,710,958	1.4320	1.75%
2001-07-31	0	5.700	5.700	5.750	5.650	5.700	282,500	1,607,750	5.6912	1.408	1.408	1.420	1.395	1.408	1,143,858	1.4056	1.79%
2001-07-30	0	5.600	5.550	5.600	5.550	5.600	75,000	419,500	5.5933	1.383	1.371	1.383	1.371	1.383	303,679	1.3814	0.00%
2001-07-27	0	5.600	5.600	5.650	5.500	5.650	750,000	4,178,875	5.5718	1.383	1.383	1.395	1.358	1.395	3,036,791	1.3761	0.90%
2001-07-26	0	5.550	5.550	5.600	5.500	5.600	375,000	2,085,500	5.5613	1.371	1.371	1.383	1.358	1.383	1,518,395	1.3735	0.00%
2001-07-24	0	5.550	5.550	5.600	5.550	5.600	105,000	584,000	5.5619	1.371	1.371	1.383	1.371	1.383	425,151	1.3736	0.00%
2001-07-23	0	5.550	5.550	5.600	5.550	5.650	30,000	167,375	5.5792	1.371	1.371	1.383	1.371	1.395	121,472	1.3779	-1.77%
2001-07-20	0	5.650	5.600	5.650	5.450	5.650	1,722,000	9,638,975	5.5975	1.395	1.383	1.395	1.346	1.395	6,972,472	1.3824	2.73%
2001-07-19	0	5.500	5.500	5.550	5.450	5.500	409,000	2,244,375	5.4875	1.358	1.358	1.371	1.346	1.358	1,656,063	1.3552	0.00%
2001-07-18	0	5.500	5.450	5.500	5.450	5.500	197,500	1,084,625	5.4918	1.358	1.346	1.358	1.346	1.358	799,688	1.3563	0.92%
2001-07-17	0	5.450	5.450	5.500	5.450	5.500	292,500	1,606,750	5.4932	1.346	1.346	1.358	1.346	1.358	1,184,348	1.3567	-0.91%
2001-07-16	0	5.500	5.500	5.550	5.400	5.550	1,377,500	7,582,425	5.5045	1.358	1.358	1.371	1.334	1.371	5,577,572	1.3594	0.00%
2001-07-13	0	5.500	5.450	5.500	5.500	5.550	1,117,500	6,168,500	5.5199	1.358	1.346	1.358	1.358	1.371	4,524,818	1.3633	-0.90%
2001-07-12	0	5.550	5.500	5.550	5.500	5.550	1,207,500	6,652,625	5.5094	1.371	1.358	1.371	1.358	1.371	4,889,233	1.3607	0.91%
2001-07-11	0	5.500	5.450	5.500	5.450	5.550	1,105,500	6,072,650	5.4931	1.358	1.346	1.358	1.346	1.371	4,476,230	1.3566	-0.90%
2001-07-10	0	5.550	5.500	5.550	5.500	5.550	945,000	5,208,125	5.5112	1.371	1.358	1.371	1.358	1.371	3,826,356	1.3611	0.91%
2001-07-09	0	5.500	5.450	5.500	5.400	5.550	1,532,500	8,412,125	5.4892	1.358	1.346	1.358	1.334	1.371	6,205,176	1.3557	-0.90%
2001-07-05	0	5.550	5.500	5.550	5.550	5.650	1,450,000	8,130,750	5.6074	1.371	1.358	1.371	1.371	1.395	5,871,129	1.3849	-0.89%
2001-07-04	0	5.600	5.600	5.650	5.550	5.650	457,500	2,564,000	5.6044	1.383	1.383	1.395	1.371	1.395	1,852,442	1.3841	0.00%
2001-07-03	0	5.600	5.550	5.600	5.550	5.650	3,024,500	16,855,075	5.5728	1.383	1.371	1.383	1.371	1.395	12,246,365	1.3763	0.00%
2001-06-29	0	5.600	5.550	5.600	5.550	5.650	1,599,500	8,957,800	5.6004	1.383	1.371	1.383	1.371	1.395	6,476,462	1.3831	1.82%
2001-06-28	0	5.500	5.450	5.500	5.450	5.500	3,617,500	19,880,000	5.4955	1.358	1.346	1.358	1.346	1.358	14,647,454	1.3572	0.00%
2001-06-27	0	5.500	5.500	5.550	5.500	5.550	2,045,000	11,262,250	5.5072	1.358	1.358	1.371	1.358	1.371	8,280,316	1.3601	0.00%
2001-06-26	0	5.500	5.500	5.550	5.500	5.550	986,100	5,445,805	5.5226	1.358	1.358	1.371	1.358	1.371	3,992,773	1.3639	-0.90%
2001-06-22	0	5.550	5.550	5.600	5.500	5.750	2,206,200	12,296,230	5.5735	1.371	1.371	1.383	1.358	1.420	8,933,024	1.3765	-0.89%
2001-06-21	0	5.600	5.600	5.650	5.550	5.650	873,000	4,878,550	5.5883	1.383	1.383	1.395	1.371	1.395	3,534,824	1.3801	-0.88%
2001-06-20	0	5.650	5.600	5.650	5.500	5.700	1,821,000	10,124,525	5.5599	1.395	1.383	1.395	1.358	1.408	7,373,328	1.3731	1.80%
2001-06-19	0	5.550	5.550	5.600	5.500	5.600	4,080,000	22,533,500	5.5229	1.371	1.371	1.383	1.358	1.383	16,520,142	1.3640	0.00%
2001-06-18	0	5.550	5.500	5.550	5.500	5.700	1,704,500	9,459,450	5.5497	1.371	1.358	1.371	1.358	1.408	6,901,613	1.3706	-1.77%
2001-06-15	0	5.650	5.650	5.700	5.450	5.800	7,612,154	43,211,347	5.6766	1.395	1.395	1.408	1.346	1.432	30,822,025	1.4020	-3.42%
2001-06-14	0	5.850	5.750	5.850	5.750	5.850	3,942,500	22,971,250	5.8266	1.445	1.420	1.445	1.420	1.445	15,963,397	1.4390	-0.85%
2001-06-13	0	5.900	5.850	5.900	5.850	5.950	4,705,000	27,655,875	5.8780	1.457	1.445	1.457	1.445	1.469	19,050,801	1.4517	0.00%
2001-06-12	0	5.900	5.900	5.950	5.900	6.000	1,237,500	7,341,375	5.9324	1.457	1.457	1.469	1.457	1.482	5,010,705	1.4651	-0.84%
2001-06-11	0	5.950	5.900	6.000	5.950	6.050	1,867,500	11,164,125	5.9781	1.469	1.457	1.482	1.469	1.494	7,561,609	1.4764	0.00%
2001-06-08	0	5.950	5.950	6.050	5.950	6.050	2,590,020	15,606,242	6.0255	1.469	1.469	1.494	1.469	1.494	10,487,132	1.4881	0.00%
2001-06-07	0	5.950	5.950	6.000	5.900	6.000	2,062,500	12,282,875	5.9553	1.469	1.469	1.482	1.457	1.482	8,351,175	1.4708	-0.83%
2001-06-06	0	6.000	5.950	6.000	5.950	6.100	3,755,000	22,769,875	6.0639	1.482	1.469	1.482	1.469	1.507	15,204,199	1.4976	-0.83%
2001-06-05	0	6.050	6.000	6.050	5.900	6.050	3,278,802	19,585,177	5.9733	1.494	1.482	1.494	1.457	1.494	13,276,048	1.4752	1.68%
2001-06-04	0	5.950	5.950	6.000	5.900	5.950	1,245,000	7,392,625	5.9379	1.469	1.469	1.482	1.457	1.469	5,041,073	1.4665	0.85%
2001-06-01	0	5.900	5.900	5.950	5.850	5.950	3,642,500	21,363,375	5.8650	1.457	1.457	1.469	1.445	1.469	14,748,681	1.4485	0.85%
2001-05-31	0	5.850	5.850	5.900	5.850	5.900	2,932,225	17,214,710	5.8709	1.445	1.445	1.457	1.445	1.457	11,872,738	1.4499	-1.68%
2001-05-30	0	5.950	5.900	5.950	5.900	6.000	1,770,000	10,534,500	5.9517	1.469	1.457	1.469	1.457	1.482	7,166,826	1.4699	-0.83%
2001-05-29	0	6.000	6.000	6.050	5.900	6.000	1,490,000	8,896,625	5.9709	1.482	1.482	1.494	1.457	1.482	6,033,091	1.4746	0.84%
2001-05-28	0	5.950	5.950	6.000	5.900	6.000	780,000	4,643,000	5.9526	1.469	1.469	1.482	1.457	1.482	3,158,262	1.4701	-0.83%
2001-05-25	0	6.000	5.950	6.000	5.950	6.050	1,527,500	9,126,125	5.9745	1.482	1.469	1.482	1.469	1.494	6,184,931	1.4755	0.84%
2001-05-24	0	5.950	5.950	6.000	5.900	6.050	3,417,500	20,418,500	5.9747	1.469	1.469	1.482	1.457	1.494	13,837,643	1.4756	-1.65%
2001-05-23	0	6.050	6.000	6.050	5.950	6.150	5,952,500	36,103,500	6.0653	1.494	1.482	1.494	1.469	1.519	24,101,996	1.4979	0.83%
2001-05-22	0	6.000	5.950	6.050	5.900	6.100	12,945,000	77,570,130	5.9923	1.482	1.469	1.494	1.457	1.507	52,415,009	1.4799	2.56%
2001-05-21	0	5.850	5.850	5.900	5.800	5.950	12,393,800	72,678,095	5.8641	1.445	1.445	1.457	1.432	1.469	50,183,170	1.4483	-2.50%
2001-05-18	0	6.000	5.950	6.000	5.950	6.150	4,225,000	25,420,250	6.0166	1.482	1.469	1.482	1.469	1.519	17,107,255	1.4859	-2.44%
2001-05-17	0	6.150	6.100	6.150	6.000	6.150	4,383,136	26,594,596	6.0675	1.519	1.507	1.519	1.482	1.519	17,747,556	1.4985	2.50%
2001-05-16	0	6.000	5.950	6.000	5.900	6.050	4,857,500	28,975,000	5.9650	1.482	1.469	1.482	1.457	1.494	19,668,282	1.4732	0.84%
2001-05-15	0	5.950	5.900	5.950	5.900	6.050	2,867,500	17,176,375	5.9900	1.469	1.457	1.469	1.457	1.494	11,610,663	1.4794	-0.83%
2001-05-14	0	6.000	6.000	6.050	6.000	6.150	1,971,000	11,931,540	6.0535	1.482	1.482	1.494	1.482	1.519	7,980,686	1.4951	-3.23%
2001-05-11	0	6.200	6.150	6.200	6.100	6.200	3,704,000	22,739,500	6.1392	1.531	1.519	1.531	1.507	1.531	14,997,697	1.5162	0.81%
2001-05-10	0	6.150	6.100	6.150	6.050	6.150	883,000	5,390,650	6.1049	1.519	1.507	1.519	1.494	1.519	3,575,315	1.5077	1.69%
2001-05-09	0	6.200	6.200	6.250	6.100	6.200	1,842,500	11,380,375	6.1766	1.494	1.494	1.506	1.470	1.494	7,647,879	1.4880	1.64%
2001-05-08	0	6.100	6.100	6.150	6.050	6.100	1,955,000	11,957,060	6.1161	1.470	1.470	1.482	1.458	1.470	8,114,846	1.4735	-0.81%
2001-05-07	0	6.150	6.100	6.150	6.100	6.250	6,157,500	37,508,750	6.0916	1.482	1.470	1.482	1.470	1.506	25,558,651	1.4676	0.82%
2001-05-04	0	6.100	6.100	6.150	6.000	6.100	9,732,500	58,621,500	6.0233	1.470	1.470	1.482	1.445	1.470	40,397,820	1.4511	0.83%
2001-05-03	0	6.050	6.000	6.050	6.000	6.150	4,605,000	27,844,000	6.0465	1.458	1.445	1.458	1.445	1.482	19,114,509	1.4567	-0.82%
2001-05-02	0	6.100	6.100	6.150	6.050	6.150	3,067,500	18,820,000	6.1353	1.470	1.470	1.482	1.458	1.482	12,732,629	1.4781	2.52%
2001-04-27	0	5.950	5.950	6.000	5.900	6.050	2,713,000	16,199,600	5.9711	1.433	1.433	1.445	1.421	1.458	11,261,165	1.4385	-1.65%
2001-04-26	0	6.050	6.000	6.050	5.950	6.100	3,772,500	22,730,750	6.0254	1.458	1.445	1.458	1.433	1.470	15,658,955	1.4516	0.83%
2001-04-25	0	6.000	6.000	6.050	5.900	6.050	5,357,500	32,084,625	5.9887	1.445	1.445	1.458	1.421	1.458	22,237,998	1.4428	0.84%
2001-04-24	0	5.950	5.900	5.950	5.900	6.000	3,715,900	22,002,585	5.9212	1.433	1.421	1.433	1.421	1.445	15,424,018	1.4265	-3.25%
2001-04-23	0	6.150	6.100	6.200	6.100	6.250	571,460	3,524,114	6.1669	1.482	1.470	1.494	1.470	1.506	2,372,025	1.4857	-2.38%
2001-04-20	0	6.300	6.250	6.300	6.000	6.350	3,580,000	22,053,625	6.1602	1.518	1.506	1.518	1.445	1.530	14,859,922	1.4841	4.13%
2001-04-19	0	6.050	6.000	6.050	5.900	6.200	2,177,500	13,067,625	6.0012	1.458	1.445	1.458	1.421	1.494	9,038,403	1.4458	2.54%
2001-04-18	0	5.900	5.800	5.900	5.800	5.950	7,937,500	46,609,375	5.8720	1.421	1.397	1.421	1.397	1.433	32,947,104	1.4147	1.72%
2001-04-17	0	5.800	5.750	5.850	5.800	6.000	1,840,000	10,828,250	5.8849	1.397	1.385	1.409	1.397	1.445	7,637,502	1.4178	-3.33%
2001-04-12	0	6.000	5.950	6.000	5.750	6.200	4,473,750	26,526,125	5.9293	1.445	1.433	1.445	1.385	1.494	18,569,714	1.4285	-1.64%
2001-04-11	0	6.100	6.100	6.150	6.000	6.250	7,937,500	48,394,500	6.0969	1.470	1.470	1.482	1.445	1.506	32,947,104	1.4689	0.00%
2001-04-10	0	6.100	6.000	6.100	6.000	6.150	3,637,500	21,984,875	6.0440	1.470	1.445	1.470	1.445	1.482	15,098,594	1.4561	1.67%
2001-04-09	0	6.000	6.000	6.150	5.950	6.150	1,582,875	9,589,106	6.0580	1.445	1.445	1.482	1.433	1.482	6,570,223	1.4595	-0.83%
2001-04-06	0	6.050	6.000	6.100	6.050	6.500	4,044,000	24,935,475	6.1660	1.458	1.445	1.470	1.458	1.566	16,785,901	1.4855	-3.20%
2001-04-04	0	6.250	6.100	6.250	6.050	6.300	5,493,500	33,893,500	6.1697	1.506	1.470	1.506	1.458	1.518	22,802,509	1.4864	-1.57%
2001-04-03	0	6.350	6.300	6.350	6.150	6.350	2,035,200	12,670,190	6.2255	1.530	1.518	1.530	1.482	1.530	8,447,741	1.4998	3.25%
2001-04-02	0	6.150	6.050	6.150	6.050	6.200	440,000	2,699,250	6.1347	1.482	1.458	1.482	1.458	1.494	1,826,359	1.4779	0.82%
2001-03-30	0	6.100	6.050	6.100	6.000	6.100	4,251,000	25,634,913	6.0303	1.470	1.458	1.470	1.445	1.470	17,645,120	1.4528	1.67%
2001-03-29	0	6.000	6.000	6.050	6.000	6.100	1,942,500	11,727,500	6.0373	1.445	1.445	1.458	1.445	1.470	8,062,961	1.4545	-2.44%
2001-03-28	0	6.150	6.150	6.200	6.150	6.200	3,335,000	20,601,250	6.1773	1.482	1.482	1.494	1.482	1.494	13,842,972	1.4882	0.00%
2001-03-27	0	6.150	6.100	6.200	6.150	6.400	712,500	4,423,750	6.2088	1.482	1.470	1.494	1.482	1.542	2,957,457	1.4958	-1.60%
2001-03-26	0	6.250	6.200	6.250	6.100	6.300	367,500	2,287,250	6.2238	1.506	1.494	1.506	1.470	1.518	1,525,425	1.4994	1.63%
2001-03-23	0	6.150	6.100	6.150	6.000	6.150	790,000	4,790,000	6.0633	1.482	1.470	1.482	1.445	1.482	3,279,145	1.4607	3.36%
2001-03-22	0	5.950	5.900	6.000	5.950	6.100	1,488,900	8,898,605	5.9766	1.433	1.421	1.445	1.433	1.470	6,180,150	1.4399	-3.25%
2001-03-21	0	6.150	6.150	6.200	6.000	6.150	765,000	4,651,000	6.0797	1.482	1.482	1.494	1.445	1.482	3,175,374	1.4647	-0.81%
2001-03-20	0	6.200	6.150	6.200	6.150	6.500	1,572,500	9,760,815	6.2072	1.494	1.482	1.494	1.482	1.566	6,527,159	1.4954	-3.13%
2001-03-19	0	6.400	6.400	6.450	6.100	6.400	1,640,000	10,323,375	6.2947	1.542	1.542	1.554	1.470	1.542	6,807,339	1.5165	4.07%
2001-03-16	0	6.150	6.100	6.150	6.100	6.200	2,662,000	16,391,825	6.1577	1.482	1.470	1.482	1.470	1.494	11,049,473	1.4835	-1.60%
2001-03-15	0	6.250	6.200	6.300	5.850	6.300	5,144,038	31,143,690	6.0543	1.506	1.494	1.518	1.409	1.518	21,351,957	1.4586	3.31%
2001-03-14	0	6.050	6.000	6.100	5.950	6.100	1,555,000	9,374,625	6.0287	1.458	1.445	1.470	1.433	1.470	6,454,519	1.4524	-0.82%
2001-03-13	0	6.100	6.000	6.150	5.950	6.200	3,255,000	19,665,750	6.0417	1.470	1.445	1.482	1.433	1.494	13,510,907	1.4555	-3.17%
2001-03-12	0	6.300	6.250	6.300	6.200	6.350	5,120,000	32,312,875	6.3111	1.518	1.506	1.518	1.494	1.530	21,252,180	1.5204	-3.08%
2001-03-09	0	6.500	6.450	6.500	6.350	6.650	1,812,932	11,722,097	6.4658	1.566	1.554	1.566	1.530	1.602	7,525,148	1.5577	-2.99%
2001-03-08	0	6.700	6.650	6.700	6.650	6.800	259,000	1,733,838	6.6944	1.614	1.602	1.614	1.602	1.638	1,075,061	1.6128	0.00%
2001-03-07	0	6.700	6.700	6.750	6.700	6.750	499,000	3,347,100	6.7076	1.614	1.614	1.626	1.614	1.626	2,071,257	1.6160	0.00%
2001-03-06	0	6.700	6.600	6.700	6.650	6.750	1,310,000	8,718,125	6.6551	1.614	1.590	1.614	1.602	1.626	5,437,569	1.6033	0.75%
2001-03-05	0	6.650	6.650	6.750	6.450	6.750	1,448,000	9,486,075	6.5512	1.602	1.602	1.626	1.554	1.626	6,010,382	1.5783	0.76%
2001-03-02	0	6.600	6.550	6.600	6.550	6.650	615,000	4,043,125	6.5742	1.590	1.578	1.590	1.578	1.602	2,552,752	1.5838	-1.49%
2001-03-01	0	6.700	6.650	6.700	6.600	6.700	606,805	4,046,323	6.6682	1.614	1.602	1.614	1.590	1.614	2,518,736	1.6065	-1.47%
2001-02-28	0	6.800	6.750	6.800	6.650	6.800	412,500	2,783,625	6.7482	1.638	1.626	1.638	1.602	1.638	1,712,212	1.6257	-0.73%
2001-02-27	0	6.850	6.850	6.900	6.550	6.900	1,983,775	13,282,910	6.6958	1.650	1.650	1.662	1.578	1.662	8,234,286	1.6131	4.58%
2001-02-26	0	6.550	6.500	6.550	6.500	6.600	1,241,500	8,141,775	6.5580	1.578	1.566	1.578	1.566	1.590	5,153,238	1.5799	-0.76%
2001-02-23	0	6.600	6.550	6.600	6.450	6.700	2,999,849	19,576,924	6.5260	1.590	1.578	1.590	1.554	1.614	12,451,822	1.5722	-2.22%
2001-02-22	0	6.750	6.650	6.750	6.650	6.750	1,326,500	8,836,775	6.6617	1.626	1.602	1.626	1.602	1.626	5,506,058	1.6049	0.00%
2001-02-21	0	6.750	6.700	6.750	6.650	6.800	1,174,425	7,899,340	6.7261	1.626	1.614	1.626	1.602	1.638	4,874,822	1.6204	-0.74%
2001-02-20	0	6.800	6.750	6.800	6.700	6.800	637,500	4,307,875	6.7575	1.638	1.626	1.638	1.614	1.638	2,646,145	1.6280	-0.73%
2001-02-19	0	6.850	6.750	6.850	6.700	6.850	314,500	2,132,350	6.7801	1.650	1.626	1.650	1.614	1.650	1,305,432	1.6334	0.74%
2001-02-16	0	6.800	6.750	6.800	6.700	6.900	430,000	2,917,625	6.7852	1.638	1.626	1.638	1.614	1.662	1,784,851	1.6347	-1.45%
2001-02-15	0	6.900	6.850	6.900	6.700	6.900	300,000	2,036,875	6.7896	1.662	1.650	1.662	1.614	1.662	1,245,245	1.6357	1.47%
2001-02-14	0	6.800	6.700	6.800	6.650	6.800	988,500	6,671,875	6.7495	1.638	1.614	1.638	1.602	1.638	4,103,082	1.6261	1.49%
2001-02-13	0	6.700	6.600	6.650	6.600	6.700	795,000	5,288,000	6.6516	1.614	1.590	1.602	1.590	1.614	3,299,899	1.6025	0.75%
2001-02-12	0	6.650	6.600	6.650	6.500	6.650	425,000	2,798,625	6.5850	1.602	1.590	1.602	1.566	1.602	1,764,097	1.5864	0.76%
2001-02-09	0	6.600	6.550	6.600	6.500	6.650	485,000	3,169,375	6.5348	1.590	1.578	1.590	1.566	1.602	2,013,146	1.5743	0.76%
2001-02-08	0	6.550	6.500	6.600	6.500	6.600	2,465,000	16,138,125	6.5469	1.578	1.566	1.590	1.566	1.590	10,231,762	1.5773	-1.50%
2001-02-07	0	6.650	6.600	6.650	6.550	6.650	1,435,000	9,499,875	6.6201	1.602	1.590	1.602	1.578	1.602	5,956,421	1.5949	1.53%
2001-02-06	0	6.550	6.550	6.600	6.450	6.600	3,725,000	24,273,250	6.5163	1.578	1.578	1.590	1.554	1.590	15,461,791	1.5699	0.00%
2001-02-05	0	6.550	6.500	6.550	6.450	6.600	7,194,000	46,652,800	6.4850	1.578	1.566	1.578	1.554	1.590	29,860,973	1.5623	-2.96%
2001-02-02	0	6.750	6.750	6.800	6.750	7.050	6,353,000	43,814,220	6.8966	1.626	1.626	1.638	1.626	1.698	26,370,136	1.6615	-4.26%
2001-02-01	0	7.050	7.000	7.050	7.000	7.150	4,072,500	28,909,250	7.0986	1.698	1.686	1.698	1.686	1.723	16,904,199	1.7102	0.00%
2001-01-31	0	7.050	7.050	7.100	6.900	7.100	2,170,000	15,171,750	6.9916	1.698	1.698	1.711	1.662	1.711	9,007,271	1.6844	0.71%
2001-01-30	0	7.000	6.950	7.000	7.000	7.300	1,345,000	9,556,625	7.1053	1.686	1.674	1.686	1.686	1.759	5,582,848	1.7118	-2.10%
2001-01-29	0	7.150	7.050	7.150	7.000	7.200	1,494,500	10,625,880	7.1100	1.723	1.698	1.723	1.686	1.735	6,203,395	1.7129	-0.69%
2001-01-23	0	7.200	7.100	7.200	7.100	7.400	1,142,500	8,243,625	7.2154	1.735	1.711	1.735	1.711	1.783	4,742,308	1.7383	-2.70%
2001-01-22	0	7.400	7.300	7.450	7.000	7.400	2,755,000	19,886,625	7.2184	1.783	1.759	1.795	1.686	1.783	11,435,499	1.7390	5.71%
2001-01-19	0	7.000	7.000	7.050	6.600	7.050	3,750,020	25,881,504	6.9017	1.686	1.686	1.698	1.590	1.698	15,565,644	1.6627	5.26%
2001-01-18	0	6.650	6.500	6.650	6.500	6.650	685,000	4,531,375	6.6151	1.602	1.566	1.602	1.566	1.602	2,843,309	1.5937	0.00%
2001-01-17	0	6.650	6.600	6.650	6.450	6.650	1,137,500	7,445,125	6.5452	1.602	1.590	1.602	1.554	1.602	4,721,554	1.5768	-0.75%
2001-01-16	0	6.700	6.650	6.700	6.450	6.700	1,577,500	10,390,250	6.5865	1.614	1.602	1.614	1.554	1.614	6,547,913	1.5868	-0.74%
2001-01-15	0	6.750	6.700	6.750	6.600	6.750	1,235,941	8,266,397	6.6883	1.626	1.614	1.626	1.590	1.626	5,130,164	1.6113	0.00%
2001-01-12	0	6.750	6.750	6.800	6.750	7.100	2,417,447	16,751,637	6.9295	1.626	1.626	1.638	1.626	1.711	10,034,378	1.6694	-4.26%
2001-01-11	0	7.050	6.950	7.100	7.000	7.350	1,037,500	7,491,750	7.2210	1.698	1.674	1.711	1.686	1.771	4,306,472	1.7396	-5.37%
2001-01-10	0	7.450	7.400	7.450	7.300	7.450	1,580,000	11,635,875	7.3645	1.795	1.783	1.795	1.759	1.795	6,558,290	1.7742	2.05%
2001-01-09	0	7.300	7.250	7.300	7.150	7.350	985,500	7,188,925	7.2947	1.759	1.747	1.759	1.723	1.771	4,090,629	1.7574	-1.35%
2001-01-08	0	7.400	7.300	7.400	7.100	7.450	2,413,500	17,705,775	7.3361	1.783	1.759	1.783	1.711	1.795	10,017,995	1.7674	1.37%
2001-01-05	0	7.300	7.300	7.350	6.950	7.400	6,681,129	47,651,028	7.1322	1.759	1.759	1.771	1.674	1.783	27,732,139	1.7183	5.04%
2001-01-04	0	6.950	6.950	7.050	6.900	7.100	2,288,464	16,054,217	7.0153	1.674	1.674	1.698	1.662	1.711	9,498,994	1.6901	2.96%
2001-01-03	0	6.750	6.700	6.750	6.750	6.850	685,000	4,674,500	6.8241	1.626	1.614	1.626	1.626	1.650	2,843,309	1.6440	-1.46%
2001-01-02	0	6.850	6.750	6.850	6.750	6.900	2,432,500	16,577,375	6.8150	1.650	1.626	1.650	1.626	1.662	10,096,861	1.6418	0.74%
2000-12-29	0	6.800	6.800	6.850	6.750	6.850	1,646,000	11,255,000	6.8378	1.638	1.638	1.650	1.626	1.650	6,832,244	1.6473	0.74%
2000-12-28	0	6.750	6.750	6.800	6.650	6.750	1,200,000	8,075,125	6.7293	1.626	1.626	1.638	1.602	1.626	4,980,980	1.6212	2.27%
2000-12-27	0	6.600	6.550	6.700	6.500	6.600	607,500	3,994,000	6.5745	1.590	1.578	1.614	1.566	1.590	2,521,621	1.5839	0.00%
2000-12-22	0	6.600	6.550	6.600	6.500	6.650	1,915,000	12,648,030	6.6047	1.590	1.578	1.590	1.566	1.602	7,948,813	1.5912	1.54%
2000-12-21	0	6.500	6.400	6.500	6.450	6.550	2,168,973	14,052,383	6.4788	1.566	1.542	1.566	1.554	1.578	9,003,009	1.5609	-0.76%
2000-12-20	0	6.550	6.500	6.550	6.500	6.600	3,499,500	22,809,825	6.5180	1.578	1.566	1.578	1.566	1.590	14,525,782	1.5703	0.77%
2000-12-19	0	6.500	6.450	6.550	6.450	6.550	1,517,500	9,877,125	6.5088	1.566	1.554	1.578	1.554	1.578	6,298,864	1.5681	0.00%
2000-12-18	0	6.500	6.400	6.500	6.400	6.500	681,162	4,366,113	6.4098	1.566	1.542	1.566	1.542	1.566	2,827,378	1.5442	0.78%
2000-12-15	0	6.450	6.400	6.450	6.400	6.450	575,262	3,695,248	6.4236	1.554	1.542	1.554	1.542	1.554	2,387,807	1.5475	-1.53%
2000-12-14	0	6.550	6.500	6.550	6.500	6.600	6,257,500	40,767,050	6.5149	1.578	1.566	1.578	1.566	1.590	25,973,733	1.5695	1.55%
2000-12-13	0	6.450	6.450	6.500	6.300	6.500	364,000	2,349,250	6.4540	1.554	1.554	1.566	1.518	1.566	1,510,897	1.5549	0.00%
2000-12-12	0	6.450	6.350	6.500	6.300	6.500	1,287,500	8,221,375	6.3855	1.554	1.530	1.566	1.518	1.566	5,344,176	1.5384	-0.77%
2000-12-11	0	6.500	6.500	6.550	6.500	6.550	500,000	3,255,438	6.5109	1.566	1.566	1.578	1.566	1.578	2,075,408	1.5686	0.00%
2000-12-08	0	6.500	6.450	6.500	6.450	6.650	2,657,036	17,445,198	6.5657	1.566	1.554	1.566	1.554	1.602	11,028,868	1.5818	-1.52%
2000-12-07	0	6.600	6.500	6.600	6.450	6.600	1,213,484	7,945,050	6.5473	1.590	1.566	1.590	1.554	1.590	5,036,949	1.5774	-0.75%
2000-12-06	0	6.650	6.600	6.700	6.500	6.700	7,999,500	52,566,925	6.5713	1.602	1.590	1.614	1.566	1.614	33,204,455	1.5831	2.31%
2000-12-05	0	6.500	6.450	6.500	6.200	6.550	1,956,120	12,364,845	6.3211	1.566	1.554	1.566	1.494	1.578	8,119,495	1.5229	4.84%
2000-12-04	0	6.200	6.200	6.250	6.200	6.250	132,000	818,375	6.1998	1.494	1.494	1.506	1.494	1.506	547,908	1.4936	-0.80%
2000-12-01	0	6.250	6.200	6.300	6.200	6.300	1,915,000	12,114,250	6.3260	1.506	1.494	1.518	1.494	1.518	7,948,813	1.5240	0.00%
2000-11-30	0	6.250	6.200	6.250	6.200	6.450	2,060,000	12,977,375	6.2997	1.506	1.494	1.506	1.494	1.554	8,550,682	1.5177	-3.10%
2000-11-29	0	6.450	6.400	6.450	6.300	6.450	617,500	3,948,125	6.3937	1.554	1.542	1.554	1.518	1.554	2,563,129	1.5404	-1.53%
2000-11-28	0	6.550	6.500	6.600	6.500	6.750	4,177,500	27,575,875	6.6010	1.578	1.566	1.590	1.566	1.626	17,340,035	1.5903	-0.76%
2000-11-27	0	6.600	6.550	6.600	6.400	6.650	4,479,073	29,514,782	6.5895	1.590	1.578	1.590	1.542	1.602	18,591,809	1.5875	0.76%
2000-11-24	0	6.550	6.450	6.600	6.350	6.600	1,255,000	8,064,500	6.4259	1.578	1.554	1.590	1.530	1.590	5,209,274	1.5481	3.97%
2000-11-23	0	6.300	6.200	6.300	6.150	6.300	1,440,000	9,017,500	6.2622	1.518	1.494	1.518	1.482	1.518	5,977,175	1.5087	0.80%
2000-11-22	0	6.250	6.250	6.300	6.200	6.300	1,825,500	11,416,775	6.2541	1.506	1.506	1.518	1.494	1.518	7,577,315	1.5067	-0.79%
2000-11-21	0	6.300	6.300	6.350	6.150	6.350	3,182,500	19,983,625	6.2792	1.518	1.518	1.530	1.482	1.530	13,209,973	1.5128	-0.79%
2000-11-20	0	6.350	6.350	6.400	6.300	6.400	438,500	2,785,275	6.3518	1.530	1.530	1.542	1.518	1.542	1,820,133	1.5303	0.79%
2000-11-17	0	6.300	6.200	6.400	6.200	6.350	1,013,663	6,325,228	6.2400	1.518	1.494	1.542	1.494	1.530	4,207,529	1.5033	0.80%
2000-11-16	0	6.250	6.250	6.300	6.250	6.300	21,000	131,625	6.2679	1.506	1.506	1.518	1.506	1.518	87,167	1.5100	0.00%
2000-11-15	0	6.250	6.200	6.250	6.250	6.400	867,500	5,443,750	6.2752	1.506	1.494	1.506	1.506	1.542	3,600,833	1.5118	0.00%
2000-11-14	0	6.250	6.250	6.300	6.200	6.250	108,000	673,125	6.2326	1.506	1.506	1.518	1.494	1.506	448,288	1.5015	0.81%
2000-11-13	0	6.200	6.150	6.250	6.200	6.200	210,000	1,328,505	6.3262	1.494	1.482	1.506	1.494	1.494	871,671	1.5241	-2.36%
2000-11-10	0	6.350	6.350	6.500	6.350	6.400	47,939	305,325	6.3690	1.530	1.530	1.566	1.530	1.542	198,986	1.5344	-3.79%
2000-11-09	0	6.600	6.500	6.650	6.500	6.600	1,000,000	6,574,000	6.5740	1.590	1.566	1.602	1.566	1.590	4,150,816	1.5838	3.12%
2000-11-08	0	6.400	6.400	6.600	6.400	6.750	529,323	3,480,572	6.5755	1.542	1.542	1.590	1.542	1.626	2,197,123	1.5842	-3.76%
2000-11-07	0	6.650	6.600	6.700	6.550	6.650	355,000	2,350,625	6.6215	1.602	1.590	1.614	1.578	1.602	1,473,540	1.5952	0.00%
2000-11-06	0	6.650	6.600	6.650	6.550	6.700	1,055,000	6,978,005	6.6142	1.602	1.590	1.602	1.578	1.614	4,379,111	1.5935	2.31%
2000-11-03	0	6.500	6.500	6.550	6.400	6.550	950,000	6,180,875	6.5062	1.566	1.566	1.578	1.542	1.578	3,943,275	1.5674	1.56%
2000-11-02	0	6.400	6.350	6.400	6.350	6.450	340,000	2,183,500	6.4221	1.542	1.530	1.542	1.530	1.554	1,411,278	1.5472	0.79%
2000-11-01	0	6.350	6.300	6.350	6.150	6.350	427,003	2,658,468	6.2259	1.530	1.518	1.530	1.482	1.530	1,772,411	1.4999	3.25%
2000-10-31	0	6.150	6.150	6.200	6.150	6.300	110,000	684,625	6.2239	1.482	1.482	1.494	1.482	1.518	456,590	1.4994	0.00%
2000-10-30	0	6.150	6.150	6.250	6.150	6.150	52,500	320,375	6.1024	1.482	1.482	1.506	1.482	1.482	217,918	1.4702	0.82%
2000-10-27	0	6.100	6.100	6.150	6.100	6.300	1,235,000	7,542,850	6.1076	1.470	1.470	1.482	1.470	1.518	5,126,258	1.4714	0.00%
2000-10-26	0	6.100	6.050	6.100	6.100	6.150	10,647,500	64,956,500	6.1006	1.470	1.458	1.470	1.470	1.482	44,195,817	1.4697	0.83%
2000-10-25	0	6.050	6.050	6.100	6.050	6.150	6,530,000	39,820,000	6.0980	1.458	1.458	1.470	1.458	1.482	27,104,831	1.4691	-0.82%
2000-10-24	0	6.100	6.000	6.100	6.050	6.200	1,340,000	8,142,875	6.0768	1.470	1.445	1.470	1.458	1.494	5,562,094	1.4640	-2.40%
2000-10-23	0	6.250	6.150	6.250	6.150	6.250	560,000	3,471,625	6.1993	1.506	1.482	1.506	1.482	1.506	2,324,457	1.4935	0.00%
2000-10-20	0	6.250	6.200	6.250	6.100	6.250	21,509,000	129,103,750	6.0023	1.506	1.494	1.506	1.470	1.506	89,279,908	1.4461	5.04%
2000-10-19	0	5.950	5.900	5.950	5.900	6.000	3,655,000	21,740,125	5.9481	1.433	1.421	1.433	1.421	1.445	15,171,234	1.4330	0.85%
2000-10-18	0	5.900	5.900	5.950	5.800	5.950	1,931,500	11,330,675	5.8663	1.421	1.421	1.433	1.397	1.433	8,017,302	1.4133	0.00%
2000-10-17	0	5.900	5.900	5.950	5.850	5.950	1,887,000	11,115,800	5.8907	1.421	1.421	1.433	1.409	1.433	7,832,590	1.4192	-1.67%
2000-10-16	0	6.000	5.900	6.000	5.950	6.050	541,500	3,245,200	5.9930	1.445	1.421	1.445	1.433	1.458	2,247,667	1.4438	0.00%
2000-10-13	0	6.000	5.850	6.000	5.750	6.000	404,000	2,399,220	5.9387	1.445	1.409	1.445	1.385	1.445	1,676,930	1.4307	-0.83%
2000-10-12	0	6.050	5.950	6.050	5.850	6.050	894,500	5,358,075	5.9900	1.458	1.433	1.458	1.409	1.458	3,712,905	1.4431	1.68%
2000-10-11	0	5.950	5.950	6.000	5.900	6.000	1,134,500	6,750,125	5.9499	1.433	1.433	1.445	1.421	1.445	4,709,101	1.4334	0.00%
2000-10-10	0	5.950	5.950	6.000	5.950	6.100	1,962,500	11,771,100	5.9980	1.433	1.433	1.445	1.433	1.470	8,145,977	1.4450	-1.65%
2000-10-09	0	6.050	6.050	6.100	6.000	6.300	2,986,300	18,227,680	6.1038	1.458	1.458	1.470	1.445	1.518	12,395,583	1.4705	-2.42%
2000-10-05	0	6.200	6.200	6.250	6.150	6.350	2,150,000	13,389,750	6.2278	1.494	1.494	1.506	1.482	1.530	8,924,255	1.5004	-2.36%
2000-10-04	0	6.350	6.250	6.350	6.250	6.350	1,702,500	10,702,750	6.2865	1.530	1.506	1.530	1.506	1.530	7,066,765	1.5145	1.60%
2000-10-03	0	6.250	6.200	6.300	6.200	6.400	1,069,000	6,744,750	6.3094	1.506	1.494	1.518	1.494	1.542	4,437,223	1.5200	-2.34%
2000-09-29	0	6.400	6.350	6.400	6.300	6.550	1,758,500	11,206,475	6.3727	1.542	1.530	1.542	1.518	1.578	7,299,210	1.5353	0.00%
2000-09-28	0	6.400	6.350	6.400	6.300	6.500	1,200,000	7,642,375	6.3686	1.542	1.530	1.542	1.518	1.566	4,980,980	1.5343	-1.54%
2000-09-27	0	6.500	6.500	6.550	6.300	6.500	1,690,000	10,823,250	6.4043	1.566	1.566	1.578	1.518	1.566	7,014,880	1.5429	0.78%
2000-09-26	0	6.450	6.400	6.650	6.200	6.600	1,931,000	12,133,600	6.2836	1.554	1.542	1.602	1.494	1.590	8,015,226	1.5138	3.20%
2000-09-25	0	6.250	6.200	6.250	6.000	6.300	2,425,000	15,131,150	6.2396	1.506	1.494	1.506	1.445	1.518	10,065,730	1.5032	5.04%
2000-09-22	0	5.950	5.950	6.050	5.900	6.200	332,500	1,993,130	5.9944	1.433	1.433	1.458	1.421	1.494	1,380,146	1.4441	-4.03%
2000-09-21	0	6.200	6.200	6.250	6.200	6.300	605,000	3,765,250	6.2236	1.494	1.494	1.506	1.494	1.518	2,511,244	1.4994	-2.36%
2000-09-20	0	6.350	6.200	6.350	6.200	6.350	147,500	918,250	6.2254	1.530	1.494	1.530	1.494	1.530	612,245	1.4998	2.42%
2000-09-19	0	6.200	6.100	-	5.800	6.200	859,000	5,134,795	5.9776	1.494	1.470	-	1.397	1.494	3,565,551	1.4401	4.20%
2000-09-18	0	5.950	5.950	6.150	5.900	6.400	1,455,500	8,809,407	6.0525	1.433	1.433	1.482	1.421	1.542	6,041,513	1.4581	-7.03%
2000-09-15	0	6.400	6.350	6.500	6.350	6.700	1,348,500	8,749,075	6.4880	1.542	1.530	1.566	1.530	1.614	5,597,376	1.5631	-3.76%
2000-09-14	0	6.650	6.650	6.700	6.600	6.700	141,000	945,075	6.7027	1.602	1.602	1.614	1.590	1.614	585,265	1.6148	-1.16%
2000-09-12	0	6.800	6.800	6.900	6.800	6.900	297,500	2,035,125	6.8408	1.621	1.621	1.645	1.621	1.645	1,248,083	1.6306	-2.86%
2000-09-11	0	7.000	6.950	7.000	6.950	7.000	25,000	174,000	6.9600	1.669	1.657	1.669	1.657	1.669	104,881	1.6590	0.00%
2000-09-08	0	7.000	7.000	7.150	7.000	7.150	205,000	1,439,500	7.0220	1.669	1.669	1.704	1.669	1.704	860,023	1.6738	-0.71%
2000-09-07	0	7.050	7.050	7.100	7.000	7.150	382,500	2,711,125	7.0879	1.680	1.680	1.692	1.669	1.704	1,604,678	1.6895	-1.40%
2000-09-06	0	7.150	7.150	7.200	7.150	7.250	278,934	1,996,966	7.1593	1.704	1.704	1.716	1.704	1.728	1,170,194	1.7065	0.00%
2000-09-05	0	7.150	7.100	7.200	7.100	7.350	1,584,500	11,501,240	7.2586	1.704	1.692	1.716	1.692	1.752	6,647,352	1.7302	-1.38%
2000-09-04	0	7.250	7.150	7.250	7.000	7.300	2,673,000	19,078,913	7.1376	1.728	1.704	1.728	1.669	1.740	11,213,867	1.7014	3.57%
2000-09-01	0	7.000	6.950	7.000	6.900	7.000	197,266	1,374,182	6.9661	1.669	1.657	1.669	1.645	1.669	827,578	1.6605	0.72%
2000-08-31	0	6.950	6.900	6.950	6.900	7.000	517,500	3,568,750	6.8961	1.657	1.645	1.657	1.645	1.669	2,171,035	1.6438	2.96%
2000-08-30	0	6.750	6.750	6.900	6.700	6.850	3,015,000	20,314,000	6.7376	1.609	1.609	1.645	1.597	1.633	12,648,638	1.6060	-1.46%
2000-08-29	0	6.850	6.850	6.950	6.850	7.050	555,000	3,863,250	6.9608	1.633	1.633	1.657	1.633	1.680	2,328,356	1.6592	-2.14%
2000-08-28	0	7.000	7.000	7.050	7.000	7.000	12,500	87,500	7.0000	1.669	1.669	1.680	1.669	1.669	52,440	1.6686	0.00%
2000-08-25	0	7.000	6.950	7.050	6.900	7.100	620,000	4,326,875	6.9788	1.669	1.657	1.680	1.645	1.692	2,601,047	1.6635	-2.78%
2000-08-24	0	7.200	7.050	7.200	7.000	7.200	130,000	931,250	7.1635	1.716	1.680	1.716	1.669	1.716	545,381	1.7075	1.41%
2000-08-23	0	7.100	7.100	7.150	7.000	7.200	93,500	663,000	7.0909	1.692	1.692	1.704	1.669	1.716	392,255	1.6902	-0.70%
2000-08-22	0	7.150	7.150	7.200	7.000	7.300	1,036,982	7,388,624	7.1251	1.704	1.704	1.716	1.669	1.740	4,350,385	1.6984	-2.05%
2000-08-21	0	7.300	7.250	7.300	7.100	7.300	305,000	2,209,375	7.2439	1.740	1.728	1.740	1.692	1.740	1,279,547	1.7267	0.00%
2000-08-18	0	7.300	7.250	7.350	7.200	7.350	1,095,000	7,932,975	7.2447	1.740	1.728	1.752	1.716	1.752	4,593,784	1.7269	2.10%
2000-08-17	0	7.150	7.100	7.150	7.000	7.500	3,405,000	24,648,225	7.2388	1.704	1.692	1.704	1.669	1.788	14,284,780	1.7255	1.42%
2000-08-16	0	7.050	7.000	7.100	6.800	7.100	1,857,235	13,087,753	7.0469	1.680	1.669	1.692	1.621	1.692	7,791,540	1.6797	2.92%
2000-08-15	0	6.850	6.750	6.850	6.750	6.900	690,000	4,702,750	6.8156	1.633	1.609	1.633	1.609	1.645	2,894,713	1.6246	-1.44%
2000-08-14	0	6.950	6.950	7.000	6.850	6.950	266,500	1,839,800	6.9036	1.657	1.657	1.669	1.633	1.657	1,118,031	1.6456	0.72%
2000-08-11	0	6.900	6.900	6.950	6.800	6.950	892,500	6,113,320	6.8497	1.645	1.645	1.657	1.621	1.657	3,744,249	1.6327	2.22%
2000-08-10	0	6.750	6.750	6.800	6.750	7.000	195,000	1,330,625	6.8237	1.609	1.609	1.621	1.609	1.669	818,071	1.6265	-0.74%
2000-08-09	0	6.800	6.700	6.800	6.700	6.800	505,000	3,409,625	6.7517	1.621	1.597	1.621	1.597	1.621	2,118,594	1.6094	0.00%
2000-08-08	0	6.800	6.750	6.800	6.750	6.900	237,000	1,612,050	6.8019	1.621	1.609	1.621	1.609	1.645	994,271	1.6213	-2.16%
2000-08-07	0	6.950	6.900	6.950	6.800	6.950	872,500	6,031,500	6.9129	1.657	1.645	1.657	1.621	1.657	3,660,344	1.6478	2.96%
2000-08-04	0	6.750	6.750	6.800	6.650	6.800	3,579,000	23,908,600	6.6802	1.609	1.609	1.621	1.585	1.621	15,014,751	1.5923	1.50%
2000-08-03	0	6.650	6.650	6.700	6.650	6.700	1,602,000	10,653,425	6.6501	1.585	1.585	1.597	1.585	1.597	6,720,769	1.5851	0.00%
2000-08-02	0	6.650	6.600	6.650	6.300	6.650	1,332,966	8,761,982	6.5733	1.585	1.573	1.585	1.502	1.585	5,592,108	1.5668	2.31%
2000-08-01	0	6.500	6.450	6.550	6.450	6.600	1,637,500	10,670,750	6.5165	1.549	1.537	1.561	1.537	1.573	6,869,700	1.5533	0.00%
2000-07-31	0	6.500	6.450	6.500	6.450	6.550	560,780	3,633,539	6.4794	1.549	1.537	1.549	1.537	1.561	2,352,605	1.5445	-2.26%
2000-07-28	0	6.650	6.600	6.650	6.550	6.700	563,500	3,737,500	6.6327	1.585	1.573	1.585	1.561	1.597	2,364,016	1.5810	-1.48%
2000-07-27	0	6.750	6.700	6.750	6.700	6.850	902,000	6,045,050	6.7018	1.609	1.597	1.609	1.597	1.633	3,784,103	1.5975	-1.46%
2000-07-26	0	6.850	6.850	7.050	6.800	7.000	1,303,000	9,014,750	6.9185	1.633	1.633	1.680	1.621	1.669	5,466,393	1.6491	-0.72%
2000-07-25	0	6.900	6.850	6.900	6.750	7.050	1,975,500	13,647,558	6.9084	1.645	1.633	1.645	1.609	1.680	8,287,690	1.6467	-2.13%
2000-07-24	0	7.050	7.000	7.100	6.950	7.100	1,092,500	7,686,000	7.0352	1.680	1.669	1.692	1.657	1.692	4,583,296	1.6770	0.00%
2000-07-21	0	7.050	7.000	7.100	6.900	7.100	2,088,020	14,705,036	7.0426	1.680	1.669	1.692	1.645	1.692	8,759,738	1.6787	3.68%
2000-07-20	0	6.800	6.750	6.850	6.800	6.900	390,000	2,657,840	6.8150	1.621	1.609	1.633	1.621	1.645	1,636,142	1.6245	-2.86%
2000-07-19	0	7.000	6.950	7.050	6.550	7.050	2,955,474	20,278,916	6.8615	1.669	1.657	1.680	1.561	1.680	12,398,912	1.6355	5.26%
2000-07-18	0	6.650	6.600	6.700	6.600	6.700	1,099,651	7,332,641	6.6682	1.585	1.573	1.597	1.573	1.597	4,613,296	1.5895	-0.75%
2000-07-17	0	6.700	6.700	6.750	6.700	6.750	266,500	1,787,095	6.7058	1.597	1.597	1.609	1.597	1.609	1,118,031	1.5984	0.75%
2000-07-14	0	6.650	6.650	6.700	6.650	6.700	270,099	1,805,009	6.6828	1.585	1.585	1.597	1.585	1.597	1,133,129	1.5929	0.76%
2000-07-13	0	6.600	6.550	6.600	6.550	6.800	175,000	1,165,875	6.6621	1.573	1.561	1.573	1.561	1.621	734,166	1.5880	-2.94%
2000-07-12	0	6.800	6.800	6.850	6.700	6.800	375,724	2,549,117	6.7845	1.621	1.621	1.633	1.597	1.621	1,576,251	1.6172	1.49%
2000-07-11	0	6.700	6.650	6.700	6.650	6.950	252,500	1,704,375	6.7500	1.597	1.585	1.597	1.585	1.657	1,059,297	1.6090	-3.60%
2000-07-10	0	6.950	6.900	6.950	6.850	7.000	2,226,438	15,401,164	6.9174	1.657	1.645	1.657	1.633	1.669	9,340,434	1.6489	2.21%
2000-07-07	0	6.800	6.750	6.800	6.750	6.800	1,337,500	9,067,875	6.7797	1.621	1.609	1.621	1.609	1.621	5,611,129	1.6161	1.49%
2000-07-06	0	6.700	6.600	6.700	6.450	6.700	727,500	4,797,625	6.5947	1.597	1.573	1.597	1.537	1.597	3,052,035	1.5719	2.29%
2000-07-05	0	6.550	6.550	6.600	6.400	6.550	1,308,944	8,502,400	6.4956	1.561	1.561	1.573	1.526	1.561	5,491,330	1.5483	3.15%
2000-07-04	0	6.350	6.300	6.350	6.150	6.350	1,022,500	6,425,750	6.2844	1.514	1.502	1.514	1.466	1.514	4,289,629	1.4980	3.25%
2000-07-03	0	6.150	6.150	6.250	6.100	6.300	1,392,500	8,724,750	6.2655	1.466	1.466	1.490	1.454	1.502	5,841,867	1.4935	-3.15%
2000-06-30	0	6.350	6.300	6.350	6.100	6.350	490,000	3,061,125	6.2472	1.514	1.502	1.514	1.454	1.514	2,055,666	1.4891	4.96%
2000-06-29	0	6.050	6.050	6.150	6.050	6.200	940,500	5,754,775	6.1188	1.442	1.442	1.466	1.442	1.478	3,945,620	1.4585	-2.42%
2000-06-28	0	6.200	6.200	6.250	6.200	6.300	2,400,000	15,000,875	6.2504	1.478	1.478	1.490	1.478	1.502	10,068,568	1.4899	0.00%
2000-06-27	0	6.200	6.200	6.250	6.150	6.300	1,790,000	11,083,625	6.1920	1.478	1.478	1.490	1.466	1.502	7,509,473	1.4760	-1.59%
2000-06-26	0	6.300	6.250	6.300	6.100	6.300	1,085,960	6,717,687	6.1859	1.502	1.490	1.502	1.454	1.502	4,555,859	1.4745	1.61%
2000-06-23	0	6.200	6.150	6.200	6.150	6.200	745,000	4,609,875	6.1878	1.478	1.466	1.478	1.466	1.478	3,125,451	1.4749	0.81%
2000-06-22	0	6.150	6.150	6.200	6.100	6.200	590,000	3,630,250	6.1530	1.466	1.466	1.478	1.454	1.478	2,475,190	1.4667	1.65%
2000-06-21	0	6.050	6.000	6.150	6.050	6.400	1,525,000	9,423,250	6.1792	1.442	1.430	1.466	1.442	1.526	6,397,736	1.4729	-4.72%
2000-06-20	0	6.350	6.350	6.400	6.300	6.450	221,000	1,400,100	6.3353	1.514	1.514	1.526	1.502	1.537	927,147	1.5101	-3.79%
2000-06-19	0	6.600	6.550	6.600	6.550	6.700	630,000	4,196,125	6.6605	1.573	1.561	1.573	1.561	1.597	2,642,999	1.5876	-0.75%
2000-06-16	0	6.650	6.600	6.650	6.450	6.650	887,500	5,847,375	6.5886	1.585	1.573	1.585	1.537	1.585	3,723,272	1.5705	2.31%
2000-06-15	0	6.500	6.400	6.500	6.400	6.500	934,055	6,051,466	6.4787	1.549	1.526	1.549	1.526	1.549	3,918,582	1.5443	0.78%
2000-06-14	0	6.450	6.350	6.500	6.350	6.500	439,500	2,798,775	6.3681	1.537	1.514	1.549	1.514	1.549	1,843,806	1.5179	0.78%
2000-06-13	0	6.400	6.250	6.450	6.250	6.400	570,000	3,605,000	6.3246	1.526	1.490	1.537	1.490	1.526	2,391,285	1.5076	0.79%
2000-06-12	0	6.350	6.350	6.400	6.350	6.450	303,500	1,932,875	6.3686	1.514	1.514	1.526	1.514	1.537	1,273,254	1.5181	-2.31%
2000-06-09	0	6.500	6.450	6.500	6.350	6.500	425,000	2,737,125	6.4403	1.549	1.537	1.549	1.514	1.549	1,782,975	1.5351	1.56%
2000-06-08	0	6.400	6.350	6.450	6.250	6.400	707,500	4,470,000	6.3180	1.526	1.514	1.537	1.490	1.526	2,968,130	1.5060	-1.54%
2000-06-07	0	6.500	6.400	6.500	6.300	6.500	768,000	4,910,950	6.3945	1.549	1.526	1.549	1.502	1.549	3,221,942	1.5242	2.36%
2000-06-05	0	6.350	6.300	6.350	6.200	6.350	1,120,100	6,985,610	6.2366	1.514	1.502	1.514	1.478	1.514	4,699,084	1.4866	4.96%
2000-06-02	0	6.050	6.000	6.100	6.000	6.200	2,330,000	14,124,125	6.0619	1.442	1.430	1.454	1.430	1.478	9,774,901	1.4449	-0.82%
2000-06-01	0	6.100	6.000	6.100	5.950	6.100	1,524,855	9,187,370	6.0251	1.454	1.430	1.454	1.418	1.454	6,397,127	1.4362	-2.40%
2000-05-31	0	6.250	6.200	6.250	6.000	6.300	2,827,000	17,463,400	6.1774	1.490	1.478	1.490	1.430	1.502	11,859,933	1.4725	4.17%
2000-05-30	0	6.000	5.950	6.050	-	-	0	0	-	1.430	1.418	1.442	-	-	0	-	0.00%
2000-05-29	0	6.000	5.950	6.000	6.000	6.050	70,000	421,750	6.0250	1.430	1.418	1.430	1.430	1.442	293,667	1.4362	1.69%
2000-05-26	0	5.900	5.800	5.900	5.900	6.000	2,465,000	14,614,898	5.9290	1.406	1.383	1.406	1.406	1.430	10,341,258	1.4133	-2.48%
2000-05-25	0	6.050	5.900	6.050	6.000	6.250	4,646,822	28,308,557	6.0920	1.442	1.406	1.442	1.430	1.490	19,494,517	1.4521	-1.63%
2000-05-24	0	6.150	6.100	6.150	5.950	6.150	2,223,500	13,508,225	6.0752	1.466	1.454	1.466	1.418	1.466	9,328,108	1.4481	6.03%
2000-05-23	0	5.800	5.800	5.850	5.400	5.850	2,557,355	14,566,174	5.6958	1.383	1.383	1.394	1.287	1.394	10,728,709	1.3577	6.42%
2000-05-22	0	5.450	5.350	5.450	5.450	5.700	1,947,500	10,792,500	5.5417	1.299	1.275	1.299	1.299	1.359	8,170,223	1.3210	-6.03%
2000-05-19	0	5.800	5.750	5.800	5.750	5.900	2,476,000	14,376,475	5.8063	1.383	1.371	1.383	1.371	1.406	10,387,405	1.3840	-0.85%
2000-05-18	0	5.850	5.850	5.900	5.800	5.900	1,142,905	6,700,143	5.8624	1.394	1.394	1.406	1.383	1.406	4,794,757	1.3974	0.00%
2000-05-17	0	5.850	5.850	5.900	5.750	6.000	2,365,500	13,931,600	5.8895	1.394	1.394	1.406	1.371	1.430	9,923,832	1.4039	-2.50%
2000-05-16	0	6.000	5.950	6.000	5.900	6.000	939,474	5,606,002	5.9672	1.430	1.418	1.430	1.406	1.430	3,941,316	1.4224	0.84%
2000-05-15	0	5.950	5.900	5.950	5.800	5.950	585,000	3,443,700	5.8867	1.418	1.406	1.418	1.383	1.418	2,454,213	1.4032	0.85%
2000-05-12	0	5.900	5.850	5.900	5.700	6.050	3,615,500	20,863,750	5.7706	1.406	1.394	1.406	1.359	1.442	15,167,877	1.3755	2.61%
2000-05-10	0	5.750	5.750	5.800	5.750	5.850	1,337,500	7,826,125	5.8513	1.371	1.371	1.383	1.371	1.394	5,611,129	1.3948	0.03%
2000-05-09	0	5.900	5.900	5.950	5.850	5.950	1,295,000	7,618,500	5.8830	1.370	1.370	1.382	1.359	1.382	5,576,497	1.3662	0.85%
2000-05-08	0	5.850	5.750	5.900	5.700	6.050	1,330,000	7,827,375	5.8852	1.359	1.335	1.370	1.324	1.405	5,727,213	1.3667	-3.31%
2000-05-05	0	6.050	6.050	6.100	5.900	6.100	1,845,000	11,165,000	6.0515	1.405	1.405	1.417	1.370	1.417	7,944,893	1.4053	2.54%
2000-05-04	0	5.900	5.850	5.900	5.800	5.900	1,450,750	8,514,525	5.8691	1.370	1.359	1.370	1.347	1.370	6,247,184	1.3629	-0.84%
2000-05-03	0	5.950	5.950	6.000	5.800	6.050	827,500	4,921,500	5.9474	1.382	1.382	1.393	1.347	1.405	3,563,360	1.3811	3.48%
2000-05-02	0	5.750	5.700	5.750	5.650	5.800	2,257,500	12,994,720	5.7562	1.335	1.324	1.335	1.312	1.347	9,721,191	1.3367	-0.86%
2000-04-28	0	5.800	5.800	5.850	5.650	5.950	725,000	4,210,625	5.8078	1.347	1.347	1.359	1.312	1.382	3,121,977	1.3487	-2.52%
2000-04-27	0	5.950	5.950	6.000	5.950	6.150	940,348	5,658,186	6.0171	1.382	1.382	1.393	1.382	1.428	4,049,303	1.3973	-3.25%
2000-04-26	0	6.150	6.150	6.200	6.100	6.300	332,000	2,058,125	6.1992	1.428	1.428	1.440	1.417	1.463	1,429,650	1.4396	-1.60%
2000-04-25	0	6.250	6.250	6.300	6.250	6.400	970,000	6,165,500	6.3562	1.451	1.451	1.463	1.451	1.486	4,176,990	1.4761	0.00%
2000-04-20	0	6.250	6.250	6.300	6.100	6.350	2,484,218	15,597,219	6.2785	1.451	1.451	1.463	1.417	1.475	10,697,478	1.4580	-0.79%
2000-04-19	0	6.300	6.200	6.300	6.200	6.500	924,797	5,849,782	6.3255	1.463	1.440	1.463	1.440	1.509	3,982,338	1.4689	0.80%
2000-04-18	0	6.250	6.150	6.250	5.850	6.250	1,017,500	6,235,625	6.1284	1.451	1.428	1.451	1.359	1.451	4,381,533	1.4232	9.65%
2000-04-17	0	5.700	5.650	5.750	5.700	6.000	888,416	5,123,296	5.7668	1.324	1.312	1.335	1.324	1.393	3,825,675	1.3392	-11.63%
2000-04-14	0	6.450	6.450	6.500	5.850	6.450	2,254,020	14,012,262	6.2166	1.498	1.498	1.509	1.359	1.498	9,706,205	1.4436	9.32%
2000-04-13	0	5.900	5.800	5.900	5.750	5.950	1,912,500	11,224,375	5.8690	1.370	1.347	1.370	1.335	1.382	8,235,560	1.3629	0.85%
2000-04-12	0	5.850	5.800	5.850	5.600	5.950	1,377,672	8,128,588	5.9002	1.359	1.347	1.359	1.300	1.382	5,932,497	1.3702	6.36%
2000-04-11	0	5.500	5.500	5.550	5.400	5.600	716,500	3,968,700	5.5390	1.277	1.277	1.289	1.254	1.300	3,085,375	1.2863	-0.90%
2000-04-10	0	5.550	5.400	5.550	5.350	5.550	1,057,500	5,716,000	5.4052	1.289	1.254	1.289	1.242	1.289	4,553,780	1.2552	2.78%
2000-04-07	0	5.400	5.350	5.400	5.350	5.750	2,330,500	12,839,473	5.5093	1.254	1.242	1.254	1.242	1.335	10,035,541	1.2794	-2.70%
2000-04-06	0	5.550	5.500	5.550	5.500	5.750	3,050,800	17,010,545	5.5758	1.289	1.277	1.289	1.277	1.335	13,137,279	1.2948	-3.48%
2000-04-05	0	5.750	5.700	5.750	5.200	5.800	2,982,356	16,628,869	5.5757	1.335	1.324	1.335	1.208	1.347	12,842,547	1.2948	6.48%
2000-04-03	0	5.400	5.250	5.400	5.300	5.450	290,000	1,559,750	5.3784	1.254	1.219	1.254	1.231	1.266	1,248,791	1.2490	0.00%
2000-03-31	0	5.400	5.350	5.450	5.300	5.450	1,354,000	7,329,125	5.4129	1.254	1.242	1.266	1.231	1.266	5,830,561	1.2570	0.00%
2000-03-30	0	5.400	5.350	5.450	5.300	5.500	365,716	1,962,330	5.3657	1.254	1.242	1.266	1.231	1.277	1,574,837	1.2461	1.89%
2000-03-29	0	5.300	5.250	5.300	5.250	5.450	3,242,403	17,131,640	5.2836	1.231	1.219	1.231	1.219	1.266	13,962,355	1.2270	-0.93%
2000-03-28	0	5.350	5.300	5.400	5.350	5.500	341,346	1,840,624	5.3923	1.242	1.231	1.254	1.242	1.277	1,469,896	1.2522	-1.83%
2000-03-27	0	5.450	5.400	5.450	5.450	5.600	351,669	1,944,012	5.5280	1.266	1.254	1.266	1.266	1.300	1,514,348	1.2837	0.93%
2000-03-24	0	5.400	5.300	5.400	5.300	5.500	697,500	3,785,250	5.4269	1.254	1.231	1.254	1.231	1.277	3,003,557	1.2603	-0.92%
2000-03-23	0	5.450	5.300	5.450	5.200	5.450	2,281,000	12,140,725	5.3225	1.266	1.231	1.266	1.208	1.266	9,822,386	1.2360	1.87%
2000-03-22	0	5.350	5.300	5.400	5.250	5.400	826,500	4,410,650	5.3365	1.242	1.231	1.254	1.219	1.254	3,559,054	1.2393	-0.93%
2000-03-21	0	5.400	5.400	5.450	5.300	5.700	3,024,500	16,568,650	5.4781	1.254	1.254	1.266	1.231	1.324	13,024,027	1.2722	0.00%
2000-03-20	0	5.400	5.400	5.500	5.250	5.500	3,093,995	16,606,449	5.3673	1.254	1.254	1.277	1.219	1.277	13,323,285	1.2464	0.93%
2000-03-17	0	5.350	5.250	5.350	5.100	5.450	3,347,500	17,435,375	5.2085	1.242	1.219	1.242	1.184	1.266	14,414,922	1.2095	5.94%
2000-03-16	0	5.050	5.050	5.100	4.975	5.250	3,509,892	17,869,633	5.0912	1.173	1.173	1.184	1.155	1.219	15,114,210	1.1823	1.00%
2000-03-15	0	5.000	4.950	5.000	4.700	5.000	1,767,500	8,715,875	4.9312	1.161	1.150	1.161	1.091	1.161	7,611,165	1.1451	4.17%
2000-03-14	0	4.800	4.775	4.800	4.775	4.900	1,072,000	5,177,375	4.8296	1.115	1.109	1.115	1.109	1.138	4,616,220	1.1216	-1.03%
2000-03-13	0	4.850	4.825	4.875	4.850	5.050	950,000	4,701,625	4.9491	1.126	1.120	1.132	1.126	1.173	4,090,866	1.1493	2.11%
2000-03-10	0	4.750	4.725	4.775	4.750	4.875	435,000	2,081,125	4.7842	1.103	1.097	1.109	1.103	1.132	1,873,186	1.1110	-1.04%
2000-03-09	0	4.800	4.750	4.800	4.750	4.950	510,000	2,468,125	4.8395	1.115	1.103	1.115	1.103	1.150	2,196,149	1.1238	-1.03%
2000-03-08	0	4.850	4.800	4.850	4.825	4.950	1,460,000	7,104,750	4.8663	1.126	1.115	1.126	1.120	1.150	6,287,016	1.1301	-3.96%
2000-03-07	0	5.050	4.950	5.050	5.000	5.200	315,000	1,583,375	5.0266	1.173	1.150	1.173	1.161	1.208	1,356,445	1.1673	-1.94%
2000-03-06	0	5.150	5.100	5.150	5.050	5.250	480,000	2,477,375	5.1612	1.196	1.184	1.196	1.173	1.219	2,066,964	1.1986	-0.96%
2000-03-03	0	5.200	5.200	5.250	5.200	5.250	167,500	873,000	5.2119	1.208	1.208	1.219	1.208	1.219	721,284	1.2103	0.00%
2000-03-02	0	5.200	5.150	5.200	5.200	5.200	127,500	660,000	5.1765	1.208	1.196	1.208	1.208	1.208	549,037	1.2021	0.97%
2000-03-01	0	5.150	5.050	5.150	5.050	5.200	715,000	3,668,800	5.1312	1.196	1.173	1.196	1.173	1.208	3,078,915	1.1916	1.98%
2000-02-29	0	5.050	5.000	5.050	5.050	5.100	548,750	2,788,250	5.0811	1.173	1.161	1.173	1.173	1.184	2,363,014	1.1800	-3.81%
2000-02-28	0	5.250	5.100	5.250	5.050	5.250	162,500	835,375	5.1408	1.219	1.184	1.219	1.173	1.219	699,753	1.1938	-0.94%
2000-02-25	0	5.300	5.150	5.300	5.100	5.300	569,000	2,930,963	5.1511	1.231	1.196	1.231	1.184	1.231	2,450,214	1.1962	2.91%
2000-02-24	0	5.150	5.050	5.100	5.050	5.200	650,999	3,313,314	5.0896	1.196	1.173	1.184	1.173	1.208	2,803,316	1.1819	3.52%
2000-02-23	0	4.975	4.975	5.000	4.850	5.050	1,770,080	8,824,001	4.9851	1.155	1.155	1.161	1.126	1.173	7,622,275	1.1577	4.19%
2000-02-22	0	4.775	4.775	4.900	4.775	5.000	806,000	3,912,375	4.8541	1.109	1.109	1.138	1.109	1.161	3,470,777	1.1272	-4.02%
2000-02-21	0	4.975	4.925	5.000	4.900	5.000	330,000	1,624,000	4.9212	1.155	1.144	1.161	1.138	1.161	1,421,038	1.1428	0.51%
2000-02-18	0	4.950	4.950	5.000	4.950	5.000	1,421,569	7,081,335	4.9814	1.150	1.150	1.161	1.150	1.161	6,121,525	1.1568	-0.50%
2000-02-17	0	4.975	4.975	5.050	4.975	5.050	5,966,500	29,823,620	4.9985	1.155	1.155	1.173	1.155	1.173	25,692,794	1.1608	0.51%
2000-02-16	0	4.950	4.950	5.000	4.900	5.050	5,179,000	25,783,625	4.9785	1.150	1.150	1.161	1.138	1.173	22,301,681	1.1561	3.12%
2000-02-15	0	4.800	4.800	4.850	4.675	4.950	2,883,023	13,925,758	4.8303	1.115	1.115	1.126	1.086	1.150	12,414,802	1.1217	2.13%
2000-02-14	0	4.700	4.675	4.700	4.675	4.850	1,710,448	8,072,363	4.7194	1.091	1.086	1.091	1.086	1.126	7,365,489	1.0960	-1.05%
2000-02-11	0	4.750	4.700	4.750	4.750	5.000	830,000	4,013,875	4.8360	1.103	1.091	1.103	1.103	1.161	3,574,125	1.1230	-4.04%
2000-02-10	0	4.950	4.925	4.950	4.925	5.000	1,239,231	6,166,809	4.9763	1.150	1.144	1.150	1.144	1.161	5,336,346	1.1556	-3.88%
2000-02-09	0	5.150	5.100	5.150	5.100	5.250	330,000	1,694,500	5.1348	1.196	1.184	1.196	1.184	1.219	1,421,038	1.1924	0.98%
2000-02-08	0	5.100	5.000	5.250	5.100	5.300	87,500	455,875	5.2100	1.184	1.161	1.219	1.184	1.231	376,790	1.2099	-6.42%
2000-02-03	0	5.450	5.350	5.450	5.350	5.450	65,000	349,250	5.3731	1.266	1.242	1.266	1.242	1.266	279,901	1.2478	0.93%
2000-02-02	0	5.400	5.350	5.400	5.350	5.400	67,500	363,875	5.3907	1.254	1.242	1.254	1.242	1.254	290,667	1.2519	0.00%
2000-02-01	0	5.400	5.350	5.400	5.400	5.500	202,500	1,108,000	5.4716	1.254	1.242	1.254	1.254	1.277	872,000	1.2706	-3.57%
2000-01-31	0	5.600	5.550	5.600	5.400	5.600	605,000	3,338,750	5.5186	1.300	1.289	1.300	1.254	1.300	2,605,236	1.2816	-2.61%
2000-01-28	0	5.750	5.600	5.750	5.600	5.750	37,500	215,250	5.7400	1.335	1.300	1.335	1.300	1.335	161,482	1.3330	0.88%
2000-01-27	0	5.700	5.650	5.700	5.750	5.900	56,500	327,100	5.7894	1.324	1.312	1.324	1.335	1.370	243,299	1.3444	-1.72%
2000-01-26	0	5.800	5.700	5.800	5.650	5.800	3,026,180	17,223,799	5.6916	1.347	1.324	1.347	1.312	1.347	13,031,261	1.3217	2.65%
2000-01-25	0	5.650	5.650	5.700	5.650	5.750	135,500	770,400	5.6856	1.312	1.312	1.324	1.312	1.335	583,487	1.3203	-0.88%
2000-01-24	0	5.700	5.700	5.750	5.700	5.750	49,230	281,342	5.7148	1.324	1.324	1.335	1.324	1.335	211,993	1.3271	-0.87%
2000-01-21	0	5.750	5.600	5.750	5.500	5.750	317,500	1,786,625	5.6272	1.335	1.300	1.335	1.277	1.335	1,367,211	1.3068	5.50%
2000-01-20	0	5.450	5.400	5.550	5.400	5.600	1,085,000	5,925,000	5.4608	1.266	1.254	1.289	1.254	1.300	4,672,200	1.2681	0.93%
2000-01-19	0	5.400	5.350	5.400	5.350	5.550	1,554,000	8,410,350	5.4121	1.254	1.242	1.254	1.242	1.289	6,691,796	1.2568	-5.26%
2000-01-18	0	5.700	5.650	5.700	5.550	5.700	1,424,150	8,022,060	5.6329	1.324	1.312	1.324	1.289	1.324	6,132,639	1.3081	0.00%
2000-01-17	0	5.700	5.600	5.700	5.650	5.700	732,500	4,144,000	5.6573	1.324	1.300	1.324	1.312	1.324	3,154,273	1.3138	-0.87%
2000-01-14	0	5.750	5.700	5.750	5.650	5.900	972,500	5,528,750	5.6851	1.335	1.324	1.335	1.312	1.370	4,187,755	1.3202	-4.17%
2000-01-13	0	6.000	5.900	6.000	5.900	6.150	267,500	1,602,250	5.9897	1.393	1.370	1.393	1.370	1.428	1,151,902	1.3910	-4.76%
2000-01-12	0	6.300	6.250	6.300	6.200	6.300	497,500	3,104,500	6.2402	1.463	1.451	1.463	1.440	1.463	2,142,322	1.4491	-1.56%
2000-01-11	0	6.400	6.300	6.400	6.100	6.550	1,642,500	10,551,000	6.4237	1.486	1.463	1.486	1.417	1.521	7,072,893	1.4918	4.92%
2000-01-10	0	6.100	6.100	6.150	6.050	6.150	325,000	1,977,890	6.0858	1.417	1.417	1.428	1.405	1.428	1,399,507	1.4133	0.83%
2000-01-07	0	6.050	6.000	6.100	5.950	6.150	280,000	1,687,000	6.0250	1.405	1.393	1.417	1.382	1.428	1,205,729	1.3992	2.54%
2000-01-06	0	5.900	5.800	5.950	5.900	6.000	82,660	490,328	5.9319	1.370	1.347	1.382	1.370	1.393	355,948	1.3775	-6.35%
2000-01-05	0	6.300	6.000	6.450	6.000	6.300	170,810	1,038,070	6.0773	1.463	1.393	1.498	1.393	1.463	735,538	1.4113	0.80%
2000-01-04	0	6.250	6.150	6.400	6.200	6.550	574,500	3,598,500	6.2637	1.451	1.428	1.486	1.440	1.521	2,473,898	1.4546	-7.41%
2000-01-03	0	6.750	6.700	6.800	6.750	6.750	45,000	303,750	6.7500	1.568	1.556	1.579	1.568	1.568	193,778	1.5675	-1.46%
1999-12-30	0	6.850	6.850	6.900	6.550	6.800	166,500	1,116,435	6.7053	1.591	1.591	1.602	1.521	1.579	716,978	1.5571	0.74%
1999-12-29	0	6.800	6.600	6.800	6.700	6.800	40,000	271,250	6.7813	1.579	1.533	1.579	1.556	1.579	172,247	1.5748	0.00%
1999-12-28	0	6.800	6.600	6.800	6.600	6.800	107,500	717,000	6.6698	1.579	1.533	1.579	1.533	1.579	462,914	1.5489	0.00%
1999-12-24	0	6.800	-	6.950	-	-	0	0	-	1.579	-	1.614	-	-	0	-	0.00%
1999-12-23	0	6.800	6.650	6.800	6.600	6.800	110,285	745,060	6.7558	1.579	1.544	1.579	1.533	1.579	474,907	1.5689	0.00%
1999-12-22	0	6.800	6.600	6.800	6.550	6.800	7,500	49,750	6.6333	1.579	1.533	1.579	1.521	1.579	32,296	1.5404	-0.73%
1999-12-21	0	6.850	6.700	6.950	6.600	6.850	413,662	2,747,462	6.6418	1.591	1.556	1.614	1.533	1.591	1,781,301	1.5424	0.00%
1999-12-20	0	6.850	6.700	7.000	6.750	6.850	85,000	577,250	6.7912	1.591	1.556	1.626	1.568	1.591	366,025	1.5771	0.74%
1999-12-17	0	6.800	6.800	6.850	6.800	6.800	5,000	34,000	6.8000	1.579	1.579	1.591	1.579	1.579	21,531	1.5791	0.74%
1999-12-16	0	6.750	6.500	6.750	6.550	6.750	52,749	347,956	6.5964	1.568	1.509	1.568	1.521	1.568	227,146	1.5319	1.50%
1999-12-15	0	6.650	6.650	6.750	6.600	6.700	869,297	5,752,014	6.6169	1.544	1.544	1.568	1.533	1.556	3,743,345	1.5366	-5.67%
1999-12-14	0	7.050	7.050	7.100	7.050	7.150	947,500	6,742,625	7.1162	1.637	1.637	1.649	1.637	1.660	4,080,101	1.6526	-0.70%
1999-12-13	0	7.100	7.100	7.200	7.050	7.200	85,000	610,500	7.1824	1.649	1.649	1.672	1.637	1.672	366,025	1.6679	-1.39%
1999-12-10	0	7.200	7.100	7.200	7.100	7.300	1,115,000	8,023,973	7.1964	1.672	1.649	1.672	1.649	1.695	4,801,385	1.6712	-1.37%
1999-12-09	0	7.300	7.250	7.300	7.100	7.300	736,294	5,318,629	7.2235	1.695	1.684	1.695	1.649	1.695	3,170,611	1.6775	2.82%
1999-12-08	0	7.100	7.000	7.150	7.050	7.200	1,157,500	8,227,900	7.1083	1.649	1.626	1.660	1.637	1.672	4,984,398	1.6507	-0.70%
1999-12-07	0	7.150	7.050	7.150	7.000	7.350	515,000	3,699,500	7.1835	1.660	1.637	1.660	1.626	1.707	2,217,680	1.6682	-2.72%
1999-12-06	0	7.350	7.350	7.400	7.200	7.350	1,073,500	7,840,445	7.3036	1.707	1.707	1.718	1.672	1.707	4,622,679	1.6961	0.68%
1999-12-03	0	7.300	7.200	7.350	6.750	7.350	1,282,500	9,292,125	7.2453	1.695	1.672	1.707	1.568	1.707	5,522,670	1.6825	8.15%
1999-12-02	0	6.750	6.700	6.750	6.500	6.800	2,410,800	16,058,060	6.6609	1.568	1.556	1.568	1.509	1.579	10,381,327	1.5468	3.85%
1999-12-01	0	6.500	6.450	6.500	6.450	6.500	1,042,500	6,692,125	6.4193	1.509	1.498	1.509	1.498	1.509	4,489,188	1.4907	-1.52%
1999-11-30	0	6.600	6.450	6.600	6.300	6.600	923,520	5,893,472	6.3815	1.533	1.498	1.533	1.463	1.533	3,976,839	1.4819	3.94%
1999-11-29	0	6.350	6.300	6.350	6.300	6.350	1,399,674	8,829,669	6.3084	1.475	1.463	1.475	1.463	1.475	6,027,241	1.4650	2.42%
1999-11-26	0	6.200	6.200	6.250	6.200	6.250	440,209	2,745,879	6.2377	1.440	1.440	1.451	1.440	1.451	1,895,617	1.4485	0.00%
1999-11-25	0	6.200	6.100	6.200	6.100	6.200	377,500	2,326,000	6.1616	1.440	1.417	1.440	1.417	1.440	1,625,581	1.4309	0.81%
1999-11-24	0	6.150	6.150	6.200	6.100	6.150	697,060	4,278,779	6.1383	1.428	1.428	1.440	1.417	1.428	3,001,662	1.4255	-0.81%
1999-11-23	0	6.200	6.150	6.200	6.150	6.400	163,500	1,009,650	6.1752	1.440	1.428	1.440	1.428	1.486	704,060	1.4340	-3.88%
1999-11-22	0	6.450	6.400	6.450	6.150	6.450	1,220,105	7,660,277	6.2784	1.498	1.486	1.498	1.428	1.498	5,253,986	1.4580	4.88%
1999-11-19	0	6.150	6.100	6.150	5.850	6.150	3,347,126	19,778,293	5.9090	1.428	1.417	1.428	1.359	1.428	14,413,311	1.3722	5.13%
1999-11-18	0	5.850	5.850	5.900	5.800	5.900	620,903	3,640,397	5.8631	1.359	1.359	1.370	1.347	1.370	2,673,717	1.3615	-0.85%
1999-11-17	0	5.900	5.800	5.900	5.800	5.900	1,236,758	7,274,636	5.8820	1.370	1.347	1.370	1.347	1.370	5,325,697	1.3660	0.85%
1999-11-16	0	5.850	5.850	5.900	5.750	5.900	1,143,000	6,660,600	5.8273	1.359	1.359	1.370	1.335	1.370	4,921,958	1.3532	1.74%
1999-11-15	0	5.750	5.700	5.800	5.650	5.750	514,987	2,943,680	5.7160	1.335	1.324	1.347	1.312	1.335	2,217,624	1.3274	0.00%
1999-11-12	0	5.750	5.700	5.750	5.700	5.800	467,475	2,693,178	5.7611	1.335	1.324	1.335	1.324	1.347	2,013,029	1.3379	-0.86%
1999-11-11	0	5.800	5.800	5.850	5.800	5.850	304,407	1,766,904	5.8044	1.347	1.347	1.359	1.347	1.359	1,310,830	1.3479	-0.85%
1999-11-10	0	5.850	5.850	5.900	5.700	5.850	527,500	3,065,375	5.8111	1.359	1.359	1.370	1.324	1.359	2,271,507	1.3495	1.74%
1999-11-09	0	5.750	5.700	5.750	5.750	5.800	121,000	695,750	5.7500	1.335	1.324	1.335	1.335	1.347	521,047	1.3353	-1.71%
1999-11-08	0	5.850	5.800	5.850	5.750	5.850	264,000	1,534,400	5.8121	1.359	1.347	1.359	1.335	1.359	1,136,830	1.3497	0.00%
1999-11-05	0	5.850	5.800	5.900	5.800	5.850	1,072,196	6,252,382	5.8314	1.359	1.347	1.370	1.347	1.359	4,617,064	1.3542	0.86%
1999-11-04	0	5.800	5.800	5.850	5.700	5.850	825,000	4,773,250	5.7858	1.347	1.347	1.359	1.324	1.359	3,552,595	1.3436	1.75%
1999-11-03	0	5.700	5.600	5.700	5.700	5.700	542,500	3,092,250	5.7000	1.324	1.300	1.324	1.324	1.324	2,336,100	1.3237	0.00%
1999-11-02	0	5.700	5.700	5.750	5.700	5.750	349,525	1,997,888	5.7160	1.324	1.324	1.335	1.324	1.335	1,505,116	1.3274	-0.87%
1999-11-01	0	5.750	5.750	5.800	5.700	5.750	242,500	1,393,875	5.7479	1.335	1.335	1.347	1.324	1.335	1,044,247	1.3348	0.00%
1999-10-29	0	5.750	5.700	5.750	5.600	5.750	2,349,000	13,301,130	5.6625	1.335	1.324	1.335	1.300	1.335	10,115,206	1.3150	5.50%
1999-10-28	0	5.450	5.450	5.500	5.450	5.550	692,500	3,825,250	5.5238	1.266	1.266	1.277	1.266	1.289	2,982,026	1.2828	-0.91%
1999-10-27	0	5.500	5.500	5.600	5.500	5.600	266,500	1,476,175	5.5391	1.277	1.277	1.300	1.277	1.300	1,147,596	1.2863	-0.90%
1999-10-26	0	5.550	5.400	5.550	5.400	5.600	217,945	1,209,564	5.5499	1.289	1.254	1.289	1.254	1.300	938,509	1.2888	-0.89%
1999-10-25	0	5.600	5.500	5.600	5.450	5.600	470,000	2,600,250	5.5324	1.300	1.277	1.300	1.266	1.300	2,023,902	1.2848	3.70%
1999-10-22	0	5.400	5.400	5.450	5.300	5.400	817,500	4,340,500	5.3095	1.254	1.254	1.266	1.231	1.254	3,520,298	1.2330	1.89%
1999-10-21	0	5.300	5.300	5.350	5.250	5.300	1,069,548	5,656,940	5.2891	1.231	1.231	1.242	1.219	1.231	4,605,661	1.2283	0.00%
1999-10-20	0	5.300	5.250	5.350	5.200	5.350	500,000	2,630,750	5.2615	1.231	1.219	1.242	1.208	1.242	2,153,088	1.2218	1.92%
1999-10-19	0	5.200	5.200	5.250	5.150	5.200	467,500	2,430,000	5.1979	1.208	1.208	1.219	1.196	1.208	2,013,137	1.2071	-1.89%
1999-10-15	0	5.300	5.300	5.350	5.300	5.350	175,000	928,875	5.3079	1.231	1.231	1.242	1.231	1.242	753,581	1.2326	-0.93%
1999-10-14	0	5.350	5.250	5.350	5.250	5.350	1,966,700	10,483,420	5.3305	1.242	1.219	1.242	1.219	1.242	8,468,955	1.2379	2.88%
1999-10-13	0	5.200	5.200	5.300	5.200	5.400	1,025,000	5,460,500	5.3273	1.208	1.208	1.231	1.208	1.254	4,413,830	1.2371	-6.31%
1999-10-12	0	5.550	5.450	5.550	5.500	5.650	100,000	556,000	5.5600	1.289	1.266	1.289	1.277	1.312	430,618	1.2912	-1.77%
1999-10-11	0	5.650	5.650	5.700	5.550	5.600	33,500	186,675	5.5724	1.312	1.312	1.324	1.289	1.300	144,257	1.2940	-1.74%
1999-10-08	0	5.750	5.550	5.750	5.650	5.750	240,000	1,368,250	5.7010	1.335	1.289	1.335	1.312	1.335	1,033,482	1.3239	0.88%
1999-10-07	0	5.700	5.650	5.750	5.600	5.750	1,242,500	7,075,375	5.6945	1.324	1.312	1.335	1.300	1.335	5,350,423	1.3224	-0.87%
1999-10-06	0	5.750	5.700	5.750	5.700	5.850	927,500	5,320,625	5.7365	1.335	1.324	1.335	1.324	1.359	3,993,978	1.3322	0.88%
1999-10-05	0	5.700	5.550	5.750	5.600	5.700	1,192,500	6,714,750	5.6308	1.324	1.289	1.335	1.300	1.324	5,135,114	1.3076	0.88%
1999-10-04	0	5.650	5.600	5.650	5.600	5.700	1,381,950	7,777,780	5.6281	1.312	1.300	1.312	1.300	1.324	5,950,919	1.3070	-0.88%
1999-09-30	0	5.700	5.550	5.700	5.550	5.700	1,920,000	10,696,875	5.5713	1.324	1.289	1.324	1.289	1.324	8,267,856	1.2938	3.64%
1999-09-29	0	5.500	5.500	5.550	5.450	5.500	710,000	3,907,000	5.5028	1.277	1.277	1.289	1.266	1.277	3,057,384	1.2779	-0.90%
1999-09-28	0	5.550	5.500	5.550	5.550	5.600	800,000	4,450,500	5.5631	1.289	1.277	1.289	1.289	1.300	3,444,940	1.2919	0.00%
1999-09-27	0	5.550	5.500	5.600	5.550	5.600	965,000	5,357,475	5.5518	1.289	1.277	1.300	1.289	1.300	4,155,459	1.2893	-0.89%
1999-09-24	0	5.600	5.600	5.650	5.550	5.650	1,002,500	5,618,000	5.6040	1.300	1.300	1.312	1.289	1.312	4,316,941	1.3014	-0.88%
1999-09-23	0	5.650	5.650	5.700	5.650	5.650	1,432,500	8,101,055	5.6552	1.312	1.312	1.324	1.312	1.312	6,168,596	1.3133	0.00%
1999-09-22	0	5.650	5.650	5.750	5.600	5.700	1,448,700	8,208,100	5.6658	1.312	1.312	1.335	1.300	1.324	6,238,356	1.3157	-2.59%
1999-09-21	0	5.800	5.800	5.850	5.750	5.800	972,500	5,629,500	5.7887	1.347	1.347	1.359	1.335	1.347	4,187,755	1.3443	0.87%
1999-09-20	0	5.750	5.750	5.800	5.700	5.750	1,125,500	6,441,600	5.7233	1.335	1.335	1.347	1.324	1.335	4,846,600	1.3291	0.88%
1999-09-17	0	5.700	5.700	5.750	5.700	5.700	118,500	686,300	5.7916	1.324	1.324	1.335	1.324	1.324	510,282	1.3449	-0.56%
1999-09-15	0	5.800	5.800	5.850	5.750	5.900	1,579,060	9,164,205	5.8036	1.331	1.331	1.343	1.320	1.354	6,880,376	1.3319	-1.69%
1999-09-14	0	5.900	5.900	5.950	5.900	5.950	265,000	1,565,355	5.9070	1.354	1.354	1.366	1.354	1.366	1,154,674	1.3557	-0.84%
1999-09-13	0	5.950	5.850	5.950	5.850	6.000	2,477,500	14,720,500	5.9417	1.366	1.343	1.366	1.343	1.377	10,795,112	1.3636	0.00%
1999-09-10	0	5.950	5.900	5.950	5.900	6.000	732,500	4,364,383	5.9582	1.366	1.354	1.366	1.354	1.377	3,191,693	1.3674	0.00%
1999-09-09	0	5.950	5.900	5.950	5.900	5.950	342,680	2,036,651	5.9433	1.366	1.354	1.366	1.354	1.366	1,493,146	1.3640	1.71%
1999-09-08	0	5.850	5.850	5.900	5.800	5.900	294,231	1,725,530	5.8645	1.343	1.343	1.354	1.331	1.354	1,282,041	1.3459	0.00%
1999-09-07	0	5.850	5.850	5.900	5.800	6.000	1,400,000	8,281,500	5.9154	1.343	1.343	1.354	1.331	1.377	6,100,164	1.3576	-2.50%
1999-09-06	0	6.000	5.950	6.000	5.950	6.000	1,057,500	6,297,750	5.9553	1.377	1.366	1.377	1.366	1.377	4,607,803	1.3668	2.56%
1999-09-03	0	5.850	5.800	5.900	5.800	5.900	1,922,500	11,214,210	5.8331	1.343	1.331	1.354	1.331	1.354	8,376,833	1.3387	-0.85%
1999-09-02	0	5.900	5.900	5.950	5.900	6.050	746,000	4,434,900	5.9449	1.354	1.354	1.366	1.354	1.388	3,250,516	1.3644	-1.67%
1999-09-01	0	6.000	6.000	6.050	6.000	6.100	1,005,000	6,070,250	6.0400	1.377	1.377	1.388	1.377	1.400	4,379,047	1.3862	-0.83%
1999-08-31	0	6.050	6.050	6.100	5.950	6.150	327,500	1,965,875	6.0027	1.388	1.388	1.400	1.366	1.411	1,427,003	1.3776	-1.63%
1999-08-30	0	6.150	6.100	6.150	6.050	6.150	1,072,925	6,537,444	6.0931	1.411	1.400	1.411	1.388	1.411	4,675,014	1.3984	1.65%
1999-08-27	0	6.050	5.950	6.050	6.000	6.050	1,375,000	8,303,050	6.0386	1.388	1.366	1.388	1.377	1.388	5,991,233	1.3859	0.00%
1999-08-26	0	6.050	6.000	6.050	6.000	6.050	4,880,000	29,427,765	6.0303	1.388	1.377	1.388	1.377	1.388	21,263,430	1.3840	2.54%
1999-08-25	0	5.900	5.850	5.900	5.850	6.000	2,693,500	16,026,750	5.9502	1.354	1.343	1.354	1.343	1.377	11,736,281	1.3656	-3.28%
1999-08-24	0	6.100	6.050	6.100	5.900	6.100	3,777,500	22,817,875	6.0405	1.400	1.388	1.400	1.354	1.400	16,459,551	1.3863	3.39%
1999-08-23	0	5.900	5.850	5.900	5.800	5.950	2,093,060	12,321,317	5.8867	1.354	1.343	1.354	1.331	1.366	9,120,007	1.3510	1.72%
1999-08-20	0	5.800	5.750	5.800	5.750	5.950	3,685,000	21,342,750	5.7918	1.331	1.320	1.331	1.320	1.366	16,056,504	1.3292	0.87%
1999-08-19	0	5.750	5.700	5.750	5.550	5.850	6,554,230	37,424,217	5.7099	1.320	1.308	1.320	1.274	1.343	28,558,486	1.3104	3.60%
1999-08-18	0	5.550	5.550	5.600	5.450	5.700	10,279,483	57,275,802	5.5719	1.274	1.274	1.285	1.251	1.308	44,790,384	1.2788	4.72%
1999-08-17	0	5.300	5.300	5.350	5.250	5.350	1,530,000	8,146,375	5.3244	1.216	1.216	1.228	1.205	1.228	6,666,608	1.2220	-0.93%
1999-08-16	0	5.350	5.250	5.350	5.250	5.350	954,633	5,061,540	5.3021	1.228	1.205	1.228	1.205	1.228	4,159,585	1.2168	4.90%
1999-08-13	0	5.100	5.100	5.150	5.100	5.200	1,330,000	6,856,000	5.1549	1.170	1.170	1.182	1.170	1.193	5,795,156	1.1831	-2.86%
1999-08-12	0	5.250	5.250	5.300	5.100	5.250	1,547,500	8,040,625	5.1959	1.205	1.205	1.216	1.170	1.205	6,742,860	1.1925	3.96%
1999-08-11	0	5.050	5.000	5.100	5.000	5.300	580,000	2,950,750	5.0875	1.159	1.148	1.170	1.148	1.216	2,527,211	1.1676	-4.72%
1999-08-10	0	5.300	5.300	5.350	5.300	5.500	516,000	2,775,675	5.3792	1.216	1.216	1.228	1.216	1.262	2,248,346	1.2345	-2.75%
1999-08-09	0	5.450	5.400	5.450	5.400	5.450	450,770	2,455,043	5.4463	1.251	1.239	1.251	1.239	1.251	1,964,122	1.2499	-0.91%
1999-08-06	0	5.500	5.450	5.500	5.400	5.500	1,727,441	9,533,443	5.5188	1.262	1.251	1.262	1.239	1.262	7,526,910	1.2666	0.00%
1999-08-05	0	5.500	5.400	5.500	5.500	5.650	585,000	3,293,750	5.6303	1.262	1.239	1.262	1.262	1.297	2,548,997	1.2922	-4.35%
1999-08-04	0	5.750	5.700	5.750	5.650	5.750	475,599	2,705,265	5.6881	1.320	1.308	1.320	1.297	1.320	2,072,309	1.3054	1.77%
1999-08-03	0	5.650	5.600	5.650	5.600	5.700	5,907,500	33,352,500	5.6458	1.297	1.285	1.297	1.285	1.308	25,740,515	1.2957	0.89%
1999-08-02	0	5.600	5.550	5.600	5.550	5.650	2,249,230	12,595,938	5.6001	1.285	1.274	1.285	1.274	1.297	9,800,481	1.2852	-0.88%
1999-07-30	0	5.650	5.600	5.650	5.600	5.650	705,000	3,951,750	5.6053	1.297	1.285	1.297	1.285	1.297	3,071,869	1.2864	-0.88%
1999-07-29	0	5.700	5.700	5.750	5.650	5.700	290,000	1,650,000	5.6897	1.308	1.308	1.320	1.297	1.308	1,263,605	1.3058	0.00%
1999-07-28	0	5.700	5.650	5.750	5.650	5.750	606,730	3,462,265	5.7064	1.308	1.297	1.320	1.297	1.320	2,643,681	1.3096	0.88%
1999-07-27	0	5.650	5.600	5.650	5.550	5.650	65,000	363,750	5.5962	1.297	1.285	1.297	1.274	1.297	283,222	1.2843	2.73%
1999-07-26	0	5.500	5.450	5.600	5.450	5.700	1,730,000	9,709,750	5.6126	1.262	1.251	1.285	1.251	1.308	7,538,060	1.2881	-3.51%
1999-07-23	0	5.700	5.700	5.800	5.700	5.800	870,000	5,002,750	5.7503	1.308	1.308	1.331	1.308	1.331	3,790,816	1.3197	-1.72%
1999-07-22	0	5.800	5.750	5.950	5.800	5.850	190,000	1,108,000	5.8316	1.331	1.320	1.366	1.331	1.343	827,879	1.3384	-1.69%
1999-07-21	0	5.900	5.850	5.900	5.750	5.900	582,497	3,390,584	5.8208	1.354	1.343	1.354	1.320	1.354	2,538,091	1.3359	0.85%
1999-07-20	0	5.850	5.800	5.850	5.850	5.900	897,500	5,267,125	5.8687	1.343	1.331	1.343	1.343	1.354	3,910,641	1.3469	0.00%
1999-07-19	0	5.850	5.800	5.850	5.850	5.950	1,907,500	11,205,375	5.8744	1.343	1.331	1.343	1.343	1.366	8,311,474	1.3482	-0.85%
1999-07-16	0	5.900	5.900	5.950	5.850	6.000	952,500	5,632,675	5.9136	1.354	1.354	1.366	1.343	1.377	4,150,290	1.3572	-1.67%
1999-07-15	0	6.000	6.000	6.100	5.900	6.000	1,471,000	8,818,700	5.9950	1.377	1.377	1.400	1.354	1.377	6,409,530	1.3759	1.69%
1999-07-14	0	5.900	5.900	5.950	5.850	5.900	568,000	3,324,850	5.8536	1.354	1.354	1.366	1.343	1.354	2,474,924	1.3434	0.00%
1999-07-13	0	5.900	5.900	5.950	5.900	6.000	970,000	5,733,000	5.9103	1.354	1.354	1.366	1.354	1.377	4,226,543	1.3564	-0.84%
1999-07-12	0	5.950	5.950	6.000	5.950	6.100	705,000	4,245,763	6.0224	1.366	1.366	1.377	1.366	1.400	3,071,869	1.3821	-0.83%
1999-07-09	0	6.000	6.000	6.050	6.000	6.100	1,575,000	9,529,475	6.0505	1.377	1.377	1.388	1.377	1.400	6,862,685	1.3886	0.84%
1999-07-08	0	5.950	5.950	6.000	5.900	6.150	1,317,500	7,936,000	6.0235	1.366	1.366	1.377	1.354	1.411	5,740,690	1.3824	-0.83%
1999-07-07	0	6.000	6.000	6.050	6.000	6.050	356,548	2,153,901	6.0410	1.377	1.377	1.388	1.377	1.388	1,553,572	1.3864	-0.83%
1999-07-06	0	6.050	6.000	6.050	5.950	6.150	847,535	5,135,278	6.0591	1.388	1.377	1.388	1.366	1.411	3,692,931	1.3906	0.00%
1999-07-05	0	6.050	5.950	6.050	5.950	6.050	571,667	3,398,103	5.9442	1.388	1.366	1.388	1.366	1.388	2,490,902	1.3642	3.42%
1999-07-02	0	5.850	5.850	5.900	5.850	6.000	675,900	3,994,970	5.9106	1.343	1.343	1.354	1.343	1.377	2,945,072	1.3565	0.86%
1999-06-30	0	5.800	5.800	5.950	5.800	5.900	791,500	4,644,625	5.8681	1.331	1.331	1.366	1.331	1.354	3,448,772	1.3467	-1.69%
1999-06-29	0	5.900	5.900	5.950	5.900	5.900	40,000	236,000	5.9000	1.354	1.354	1.366	1.354	1.354	174,290	1.3541	-0.84%
1999-06-28	0	5.950	5.850	5.950	5.800	5.950	599,500	3,532,675	5.8927	1.366	1.343	1.366	1.331	1.366	2,612,178	1.3524	3.48%
1999-06-25	0	5.750	5.750	5.850	5.700	5.850	814,500	4,695,300	5.7646	1.320	1.320	1.343	1.308	1.343	3,548,989	1.3230	-0.86%
1999-06-24	0	5.800	5.800	5.900	5.700	6.000	835,000	4,983,250	5.9680	1.331	1.331	1.354	1.308	1.377	3,638,312	1.3697	-3.33%
1999-06-23	0	6.000	5.900	6.050	5.900	6.250	1,260,131	7,653,468	6.0735	1.377	1.354	1.388	1.354	1.434	5,490,719	1.3939	-3.23%
1999-06-22	0	6.200	6.200	6.250	6.150	6.300	1,038,598	6,432,033	6.1930	1.423	1.423	1.434	1.411	1.446	4,525,442	1.4213	2.48%
1999-06-21	0	6.050	6.050	6.100	5.850	6.050	1,217,345	7,206,609	5.9199	1.388	1.388	1.400	1.343	1.388	5,304,289	1.3586	2.54%
1999-06-17	0	5.900	5.850	5.950	5.850	6.050	1,681,154	10,032,520	5.9676	1.354	1.343	1.366	1.343	1.388	7,325,226	1.3696	-0.84%
1999-06-16	0	5.950	5.850	5.950	5.900	5.950	207,500	1,232,875	5.9416	1.366	1.343	1.366	1.354	1.366	904,132	1.3636	1.71%
1999-06-15	0	5.850	5.850	5.950	5.800	6.000	683,500	4,013,525	5.8720	1.343	1.343	1.366	1.331	1.377	2,978,187	1.3476	-1.68%
1999-06-14	0	5.950	5.850	5.950	5.850	5.950	1,177,500	6,954,125	5.9058	1.366	1.343	1.366	1.343	1.366	5,130,674	1.3554	1.71%
1999-06-11	0	5.850	5.850	5.900	5.800	5.850	235,000	1,366,500	5.8149	1.343	1.343	1.354	1.331	1.343	1,023,956	1.3345	2.63%
1999-06-10	0	5.700	5.700	5.750	5.700	5.800	2,637,500	15,075,145	5.7157	1.308	1.308	1.320	1.308	1.331	11,492,274	1.3118	0.00%
1999-06-09	0	5.700	5.700	5.750	5.650	5.850	1,884,500	10,764,200	5.7120	1.308	1.308	1.320	1.297	1.343	8,211,257	1.3109	-1.72%
1999-06-08	0	5.800	5.800	5.850	5.800	5.900	252,500	1,484,250	5.8782	1.331	1.331	1.343	1.331	1.354	1,100,208	1.3491	-1.69%
1999-06-07	0	5.900	5.800	5.900	5.850	5.950	327,500	1,903,250	5.8115	1.354	1.331	1.354	1.343	1.366	1,427,003	1.3337	1.72%
1999-06-04	0	5.800	5.750	5.850	5.700	5.850	752,500	4,330,625	5.7550	1.331	1.320	1.343	1.308	1.343	3,278,838	1.3208	2.65%
1999-06-03	0	5.650	5.650	5.700	5.650	5.750	2,020,000	11,495,000	5.6906	1.297	1.297	1.308	1.297	1.320	8,801,666	1.3060	-0.88%
1999-06-02	0	5.700	5.700	5.750	5.600	5.750	567,500	3,228,788	5.6895	1.308	1.308	1.320	1.285	1.320	2,472,745	1.3058	1.79%
1999-06-01	0	5.600	5.600	5.650	5.550	5.600	597,500	3,325,250	5.5653	1.285	1.285	1.297	1.274	1.285	2,603,463	1.2772	2.75%
1999-05-31	0	5.450	5.450	5.500	5.400	5.500	1,775,000	9,737,450	5.4859	1.251	1.251	1.262	1.239	1.262	7,734,137	1.2590	-2.68%
1999-05-28	0	5.600	5.600	5.700	5.450	5.700	560,000	3,087,750	5.5138	1.285	1.285	1.308	1.251	1.308	2,440,066	1.2654	1.82%
1999-05-27	0	5.500	5.450	5.550	5.500	5.700	2,930,000	16,338,250	5.5762	1.262	1.251	1.274	1.262	1.308	12,766,773	1.2797	-3.51%
1999-05-26	0	5.700	5.650	5.700	5.650	5.750	1,290,000	7,334,000	5.6853	1.308	1.297	1.308	1.297	1.320	5,620,866	1.3048	-0.87%
1999-05-25	0	5.750	5.750	5.800	5.750	5.850	1,047,500	6,060,750	5.7859	1.320	1.320	1.331	1.320	1.343	4,564,230	1.3279	0.88%
1999-05-24	0	5.700	5.650	5.750	5.600	5.850	838,177	4,759,906	5.6789	1.308	1.297	1.320	1.285	1.343	3,652,155	1.3033	-2.56%
1999-05-21	0	5.850	5.850	5.900	5.850	6.000	500,000	2,951,375	5.9028	1.343	1.343	1.354	1.343	1.377	2,178,630	1.3547	-3.31%
1999-05-20	0	6.050	6.050	6.100	6.050	6.100	620,644	3,762,892	6.0629	1.388	1.388	1.400	1.388	1.400	2,704,307	1.3914	-2.42%
1999-05-19	0	6.200	6.150	6.250	6.150	6.200	684,400	4,232,335	6.1840	1.423	1.411	1.434	1.411	1.423	2,982,109	1.4192	-1.59%
1999-05-18	0	6.300	6.300	6.350	6.300	6.450	672,500	4,289,648	6.3787	1.446	1.446	1.457	1.446	1.480	2,930,258	1.4639	-1.56%
1999-05-17	0	6.400	6.400	6.450	6.400	6.450	690,000	4,434,375	6.4266	1.469	1.469	1.480	1.469	1.480	3,006,510	1.4749	-3.03%
1999-05-14	0	6.600	6.600	6.650	6.550	6.650	697,500	4,604,500	6.6014	1.515	1.515	1.526	1.503	1.526	3,039,189	1.5150	1.54%
1999-05-13	0	6.500	6.500	6.550	6.500	6.600	647,500	4,233,500	6.5382	1.492	1.492	1.503	1.492	1.515	2,821,326	1.5005	-1.52%
1999-05-12	0	6.600	6.600	6.700	6.300	6.600	987,500	6,432,673	6.5141	1.515	1.515	1.538	1.446	1.515	4,302,795	1.4950	3.94%
1999-05-11	0	6.350	6.350	6.400	6.250	6.400	1,550,000	9,773,500	6.3055	1.457	1.457	1.469	1.434	1.469	6,753,754	1.4471	-0.78%
1999-05-10	0	6.400	6.400	6.500	6.400	6.600	2,522,500	16,464,490	6.5271	1.469	1.469	1.492	1.469	1.515	10,991,189	1.4980	-3.03%
1999-05-07	0	6.600	6.600	6.650	6.550	6.750	2,891,832	19,159,324	6.6253	1.515	1.515	1.526	1.503	1.549	12,600,465	1.5205	-3.65%
1999-05-06	0	6.850	6.750	6.850	6.600	6.900	1,402,500	9,390,200	6.6953	1.572	1.549	1.572	1.515	1.584	6,111,058	1.5366	2.48%
1999-05-05	0	6.800	6.800	6.850	6.800	6.950	1,852,500	12,666,745	6.8376	1.534	1.534	1.545	1.534	1.568	8,211,910	1.5425	-1.45%
1999-05-04	0	6.900	6.850	6.950	6.850	7.050	1,887,500	13,115,250	6.9485	1.557	1.545	1.568	1.545	1.590	8,367,061	1.5675	2.99%
1999-05-03	0	6.700	6.650	6.700	6.550	6.700	273,000	1,809,075	6.6266	1.511	1.500	1.511	1.478	1.511	1,210,176	1.4949	1.52%
1999-04-30	0	6.600	6.550	6.600	6.600	6.650	717,500	4,734,500	6.5986	1.489	1.478	1.489	1.489	1.500	3,180,591	1.4886	0.76%
1999-04-29	0	6.550	6.550	6.600	6.350	6.650	1,706,000	11,078,725	6.4940	1.478	1.478	1.489	1.432	1.500	7,562,493	1.4650	0.00%
1999-04-28	0	6.550	6.500	6.600	6.450	6.800	1,711,464	11,256,911	6.5774	1.478	1.466	1.489	1.455	1.534	7,586,715	1.4838	1.55%
1999-04-27	0	6.450	6.400	6.450	6.400	6.650	1,492,500	9,671,625	6.4802	1.455	1.444	1.455	1.444	1.500	6,616,073	1.4618	1.57%
1999-04-26	0	6.350	6.350	6.400	6.350	6.600	1,356,651	8,758,321	6.4558	1.432	1.432	1.444	1.432	1.489	6,013,871	1.4564	-2.31%
1999-04-23	0	6.500	6.500	6.600	6.500	6.800	2,859,652	18,951,363	6.6272	1.466	1.466	1.489	1.466	1.534	12,676,494	1.4950	-1.52%
1999-04-22	0	6.600	6.600	6.650	6.250	6.850	3,949,119	25,926,149	6.5650	1.489	1.489	1.500	1.410	1.545	17,505,971	1.4810	7.32%
1999-04-21	0	6.150	6.150	6.200	6.100	6.200	1,670,000	10,295,875	6.1652	1.387	1.387	1.399	1.376	1.399	7,402,910	1.3908	0.82%
1999-04-20	0	6.100	6.100	6.150	6.000	6.150	1,573,223	9,562,193	6.0781	1.376	1.376	1.387	1.354	1.387	6,973,909	1.3711	0.00%
1999-04-19	0	6.100	6.100	6.150	6.100	6.300	1,786,481	11,034,363	6.1766	1.376	1.376	1.387	1.376	1.421	7,919,256	1.3934	1.67%
1999-04-16	0	6.000	6.000	6.050	5.950	6.100	1,297,500	7,783,500	5.9988	1.354	1.354	1.365	1.342	1.376	5,751,662	1.3533	2.56%
1999-04-15	0	5.850	5.850	5.950	5.800	5.900	1,165,000	6,793,125	5.8310	1.320	1.320	1.342	1.308	1.331	5,164,305	1.3154	0.00%
1999-04-14	0	5.850	5.800	5.850	5.800	5.900	1,020,000	5,964,750	5.8478	1.320	1.308	1.320	1.308	1.331	4,521,538	1.3192	0.00%
1999-04-13	0	5.850	5.800	5.850	5.800	5.850	1,110,293	6,477,737	5.8343	1.320	1.308	1.320	1.308	1.320	4,921,796	1.3161	0.00%
1999-04-12	0	5.850	5.850	5.900	5.700	5.950	1,120,000	6,565,000	5.8616	1.320	1.320	1.331	1.286	1.342	4,964,826	1.3223	0.00%
1999-04-09	0	5.850	5.850	5.900	5.700	5.900	1,920,500	11,183,455	5.8232	1.320	1.320	1.331	1.286	1.331	8,513,346	1.3136	2.63%
1999-04-08	0	5.700	5.650	5.750	5.700	5.750	1,962,500	11,201,870	5.7080	1.286	1.275	1.297	1.286	1.297	8,699,527	1.2876	0.88%
1999-04-07	0	5.650	5.550	5.650	5.400	5.750	2,302,500	12,956,875	5.6273	1.275	1.252	1.275	1.218	1.297	10,206,706	1.2694	6.60%
1999-04-01	0	5.300	5.300	5.400	5.250	5.400	662,872	3,533,235	5.3302	1.196	1.196	1.218	1.184	1.218	2,938,432	1.2024	0.00%
1999-03-31	0	5.300	5.300	5.350	5.150	5.400	567,500	2,989,500	5.2678	1.196	1.196	1.207	1.162	1.218	2,515,659	1.1884	0.00%
1999-03-30	0	5.300	5.300	5.400	5.150	5.400	1,540,000	8,073,375	5.2425	1.196	1.196	1.218	1.162	1.218	6,826,635	1.1826	4.95%
1999-03-29	0	5.050	5.050	5.200	5.050	5.250	876,000	4,479,625	5.1137	1.139	1.139	1.173	1.139	1.184	3,883,203	1.1536	-4.72%
1999-03-26	0	5.300	5.150	5.350	5.200	5.300	1,425,500	7,463,375	5.2356	1.196	1.162	1.207	1.173	1.196	6,319,071	1.1811	0.95%
1999-03-25	0	5.250	5.250	5.300	5.200	5.400	530,000	2,786,250	5.2571	1.184	1.184	1.196	1.173	1.218	2,349,426	1.1859	-2.78%
1999-03-24	0	5.400	5.350	5.400	5.150	5.400	2,570,500	13,470,375	5.2404	1.218	1.207	1.218	1.162	1.218	11,394,718	1.1822	0.00%
1999-03-23	0	5.400	5.300	5.450	5.150	5.500	3,007,181	15,776,416	5.2462	1.218	1.196	1.229	1.162	1.241	13,330,473	1.1835	2.86%
1999-03-22	0	5.250	5.200	5.250	5.100	5.300	2,218,000	11,569,200	5.2161	1.184	1.173	1.184	1.150	1.196	9,832,128	1.1767	1.94%
1999-03-19	0	5.150	5.150	5.200	5.000	5.200	1,942,700	9,902,735	5.0974	1.162	1.162	1.173	1.128	1.173	8,611,756	1.1499	3.00%
1999-03-18	0	5.000	5.000	5.050	5.000	5.150	909,000	4,616,225	5.0784	1.128	1.128	1.139	1.128	1.162	4,029,488	1.1456	-1.96%
1999-03-17	0	5.100	5.100	5.150	5.100	5.150	637,500	3,255,750	5.1071	1.150	1.150	1.162	1.150	1.162	2,825,961	1.1521	0.00%
1999-03-16	0	5.100	5.050	5.150	5.050	5.150	731,400	3,707,860	5.0695	1.150	1.139	1.162	1.139	1.162	3,242,208	1.1436	2.00%
1999-03-15	0	5.000	5.000	5.050	4.975	5.150	1,717,500	8,644,563	5.0332	1.128	1.128	1.139	1.122	1.162	7,613,471	1.1354	-5.66%
1999-03-12	0	5.300	5.300	5.350	5.250	5.450	1,345,000	7,189,275	5.3452	1.196	1.196	1.207	1.184	1.229	5,962,224	1.2058	0.00%
1999-03-11	0	5.300	5.250	5.300	5.200	5.350	1,402,691	7,410,724	5.2832	1.196	1.184	1.196	1.173	1.207	6,217,961	1.1918	0.95%
1999-03-10	0	5.250	5.250	5.300	5.200	5.250	1,312,500	6,872,375	5.2361	1.184	1.184	1.196	1.173	1.184	5,818,155	1.1812	1.94%
1999-03-09	0	5.150	5.100	5.150	5.100	5.150	1,581,000	8,092,950	5.1189	1.162	1.150	1.162	1.150	1.162	7,008,383	1.1548	0.98%
1999-03-08	0	5.100	5.050	5.100	5.050	5.200	2,317,500	11,904,875	5.1369	1.150	1.139	1.150	1.139	1.173	10,273,200	1.1588	0.99%
1999-03-05	0	5.050	4.975	5.050	4.950	5.050	1,092,500	5,480,685	5.0166	1.139	1.122	1.139	1.117	1.139	4,842,921	1.1317	0.00%
1999-03-04	0	5.050	5.000	5.050	4.800	5.050	692,500	3,411,813	4.9268	1.139	1.128	1.139	1.083	1.139	3,069,769	1.1114	4.66%
1999-03-03	0	4.825	4.825	4.900	4.825	5.000	417,500	2,059,313	4.9325	1.088	1.088	1.105	1.088	1.128	1,850,727	1.1127	-0.52%
1999-03-02	0	4.850	4.850	4.900	4.800	5.100	968,500	4,779,963	4.9354	1.094	1.094	1.105	1.083	1.150	4,293,244	1.1134	-1.02%
1999-03-01	0	4.900	4.900	4.950	4.725	4.925	851,699	4,148,565	4.8709	1.105	1.105	1.117	1.066	1.111	3,775,480	1.0988	3.70%
1999-02-26	0	4.725	4.700	4.750	4.700	4.775	697,500	3,302,000	4.7341	1.066	1.060	1.072	1.060	1.077	3,091,934	1.0679	0.53%
1999-02-25	0	4.700	4.700	4.725	4.625	4.700	950,000	4,435,313	4.6688	1.060	1.060	1.066	1.043	1.060	4,211,236	1.0532	0.00%
1999-02-24	0	4.700	4.700	4.725	4.650	4.750	637,500	3,006,125	4.7155	1.060	1.060	1.066	1.049	1.072	2,825,961	1.0638	1.08%
1999-02-23	0	4.650	4.625	4.700	4.625	4.675	435,000	2,027,125	4.6601	1.049	1.043	1.060	1.043	1.055	1,928,303	1.0512	0.54%
1999-02-22	0	4.625	4.500	4.700	4.500	4.625	387,500	1,786,625	4.6106	1.043	1.015	1.060	1.015	1.043	1,717,741	1.0401	0.54%
1999-02-19	0	4.600	4.575	4.625	4.550	4.700	690,000	3,169,438	4.5934	1.038	1.032	1.043	1.026	1.060	3,058,687	1.0362	-2.13%
1999-02-15	0	4.700	4.675	4.700	4.625	4.725	125,000	585,000	4.6800	1.060	1.055	1.060	1.043	1.066	554,110	1.0557	0.53%
1999-02-12	0	4.675	4.650	4.700	4.550	4.700	407,000	1,886,500	4.6351	1.055	1.049	1.060	1.026	1.060	1,804,182	1.0456	3.31%
1999-02-11	0	4.525	4.525	4.575	4.500	4.600	170,792	778,047	4.5555	1.021	1.021	1.032	1.015	1.038	757,100	1.0277	0.00%
1999-02-10	0	4.525	4.500	4.575	4.475	4.575	1,800,000	8,151,370	4.5285	1.021	1.015	1.032	1.010	1.032	7,979,184	1.0216	-2.16%
1999-02-09	0	4.625	4.600	4.625	4.550	4.675	1,397,500	6,418,938	4.5932	1.043	1.038	1.043	1.026	1.055	6,194,950	1.0362	-2.12%
1999-02-08	0	4.725	4.725	4.775	4.675	4.800	185,000	877,563	4.7436	1.066	1.066	1.077	1.055	1.083	820,083	1.0701	-0.53%
1999-02-05	0	4.750	4.725	4.800	4.725	4.900	236,881	1,128,279	4.7631	1.072	1.066	1.083	1.066	1.105	1,050,065	1.0745	-4.52%
1999-02-04	0	4.975	4.925	5.000	4.875	4.975	1,720,500	8,434,188	4.9022	1.122	1.111	1.128	1.100	1.122	7,626,770	1.1059	1.02%
1999-02-03	0	4.925	4.925	4.950	4.925	5.000	517,500	2,568,363	4.9630	1.111	1.111	1.117	1.111	1.128	2,294,015	1.1196	-1.50%
1999-02-02	0	5.000	5.000	5.050	4.975	5.050	652,600	3,266,335	5.0051	1.128	1.128	1.139	1.122	1.139	2,892,898	1.1291	0.00%
1999-02-01	0	5.000	5.000	5.150	4.925	5.200	678,600	3,445,558	5.0775	1.128	1.128	1.162	1.111	1.173	3,008,152	1.1454	0.00%
1999-01-29	0	5.000	4.975	5.050	4.900	5.050	277,500	1,382,053	4.9804	1.128	1.122	1.139	1.105	1.139	1,230,124	1.1235	1.01%
1999-01-28	0	4.950	4.950	5.000	4.925	5.050	967,500	4,803,938	4.9653	1.117	1.117	1.128	1.111	1.139	4,288,811	1.1201	-1.98%
1999-01-27	0	5.050	5.050	5.100	4.900	5.100	891,000	4,452,475	4.9972	1.139	1.139	1.150	1.105	1.150	3,949,696	1.1273	3.59%
1999-01-26	0	4.875	4.875	4.925	4.850	4.975	653,513	3,220,499	4.9280	1.100	1.100	1.111	1.094	1.122	2,896,945	1.1117	0.52%
1999-01-25	0	4.850	4.850	4.875	4.600	4.925	1,466,000	7,037,975	4.8008	1.094	1.094	1.100	1.038	1.111	6,498,602	1.0830	-1.52%
1999-01-22	0	4.925	4.925	4.950	4.925	5.100	2,274,206	11,365,501	4.9976	1.111	1.111	1.117	1.111	1.150	10,081,282	1.1274	-4.37%
1999-01-21	0	5.150	5.150	5.200	5.100	5.450	1,987,500	10,363,625	5.2144	1.162	1.162	1.173	1.150	1.229	8,810,349	1.1763	-7.21%
1999-01-20	0	5.550	5.500	5.550	5.500	5.550	480,000	2,663,500	5.5490	1.252	1.241	1.252	1.241	1.252	2,127,782	1.2518	-0.89%
1999-01-19	0	5.600	5.550	5.600	5.550	5.700	531,340	2,981,486	5.6113	1.263	1.252	1.263	1.252	1.286	2,355,366	1.2658	-0.88%
1999-01-18	0	5.650	5.600	5.650	5.600	5.750	792,500	4,496,500	5.6738	1.275	1.263	1.275	1.263	1.297	3,513,057	1.2799	0.89%
1999-01-15	0	5.600	5.600	5.650	5.500	5.700	1,394,500	7,818,875	5.6069	1.263	1.263	1.275	1.241	1.286	6,181,651	1.2649	-0.88%
1999-01-14	0	5.650	5.650	5.700	5.450	5.750	1,645,000	9,241,250	5.6178	1.275	1.275	1.286	1.229	1.297	7,292,088	1.2673	-3.42%
1999-01-13	0	5.850	5.800	5.850	5.800	6.050	1,350,000	7,954,250	5.8920	1.320	1.308	1.320	1.308	1.365	5,984,388	1.3292	-2.50%
1999-01-12	0	6.000	6.000	6.050	5.750	6.050	928,962	5,437,803	5.8536	1.354	1.354	1.365	1.297	1.365	4,117,977	1.3205	4.35%
1999-01-11	0	5.750	5.750	5.850	5.750	5.900	824,230	4,806,400	5.8314	1.297	1.297	1.320	1.297	1.331	3,653,713	1.3155	-2.54%
1999-01-08	0	5.900	5.850	5.900	5.800	6.000	2,647,729	15,689,492	5.9256	1.331	1.320	1.331	1.308	1.354	11,737,065	1.3367	1.72%
1999-01-07	0	5.800	5.750	5.800	5.650	5.900	5,182,700	29,887,455	5.7668	1.308	1.297	1.308	1.275	1.331	22,974,287	1.3009	4.50%
1999-01-06	0	5.550	5.500	5.550	5.250	5.600	1,737,484	9,322,416	5.3655	1.252	1.241	1.252	1.184	1.263	7,702,058	1.2104	3.74%
1999-01-05	0	5.350	5.300	5.400	5.100	5.350	690,000	3,624,500	5.2529	1.207	1.196	1.218	1.150	1.207	3,058,687	1.1850	5.94%
1999-01-04	0	5.050	5.050	5.150	5.050	5.100	85,000	432,000	5.0824	1.139	1.139	1.162	1.139	1.150	376,795	1.1465	-1.94%
1998-12-31	0	5.150	5.150	5.200	5.100	5.200	237,322	1,214,128	5.1160	1.162	1.162	1.173	1.150	1.173	1,052,020	1.1541	-0.96%
1998-12-30	0	5.200	5.150	5.200	5.200	5.250	77,500	403,500	5.2065	1.173	1.162	1.173	1.173	1.184	343,548	1.1745	0.00%
1998-12-29	0	5.200	5.200	5.250	5.150	5.350	345,000	1,814,000	5.2580	1.173	1.173	1.184	1.162	1.207	1,529,344	1.1861	-0.95%
1998-12-28	0	5.250	5.200	5.350	5.200	5.250	102,500	537,750	5.2463	1.184	1.173	1.207	1.173	1.184	454,370	1.1835	-0.94%
1998-12-24	0	5.300	5.300	5.400	5.300	5.350	157,500	835,125	5.3024	1.196	1.196	1.218	1.196	1.207	698,179	1.1961	-0.93%
1998-12-23	0	5.350	5.300	5.350	5.200	5.350	1,245,000	6,532,750	5.2472	1.207	1.196	1.207	1.173	1.207	5,518,936	1.1837	1.90%
1998-12-22	0	5.250	5.250	5.300	5.250	5.300	45,000	237,500	5.2778	1.184	1.184	1.196	1.184	1.196	199,480	1.1906	-0.94%
1998-12-21	0	5.300	5.250	5.350	5.300	5.500	116,000	616,050	5.3108	1.196	1.184	1.207	1.196	1.241	514,214	1.1980	0.00%
1998-12-18	0	5.300	5.250	5.300	5.250	5.300	2,435,000	12,872,625	5.2865	1.196	1.184	1.196	1.184	1.196	10,794,063	1.1926	0.95%
1998-12-17	0	5.250	5.200	5.250	5.150	5.300	931,127	4,873,701	5.2342	1.184	1.173	1.184	1.162	1.196	4,127,574	1.1808	0.96%
1998-12-16	0	5.200	5.200	5.250	5.200	5.300	785,000	4,116,000	5.2433	1.173	1.173	1.184	1.173	1.196	3,479,811	1.1828	0.00%
1998-12-15	0	5.200	5.200	5.250	5.200	5.250	1,890,000	9,848,275	5.2107	1.173	1.173	1.184	1.173	1.184	8,378,143	1.1755	0.97%
1998-12-14	0	5.150	5.150	5.200	5.150	5.250	2,947,000	15,308,500	5.1946	1.162	1.162	1.173	1.162	1.184	13,063,698	1.1718	-2.83%
1998-12-11	0	5.300	5.300	5.350	5.300	5.400	387,500	2,072,125	5.3474	1.196	1.196	1.207	1.196	1.218	1,717,741	1.2063	-5.36%
1998-12-10	0	5.600	5.550	5.600	5.350	5.600	1,255,000	6,904,900	5.5019	1.263	1.252	1.263	1.207	1.263	5,563,264	1.2412	5.66%
1998-12-09	0	5.300	5.300	5.350	5.100	5.400	1,720,000	9,145,750	5.3173	1.196	1.196	1.207	1.150	1.218	7,624,554	1.1995	-1.85%
1998-12-08	0	5.400	5.400	5.450	5.400	5.500	245,000	1,327,000	5.4163	1.218	1.218	1.229	1.218	1.241	1,086,056	1.2219	-1.82%
1998-12-07	0	5.500	5.500	5.550	5.450	5.600	912,500	5,017,875	5.4990	1.241	1.241	1.252	1.229	1.263	4,045,003	1.2405	2.80%
1998-12-04	0	5.350	5.350	5.400	5.300	5.400	177,500	950,000	5.3521	1.207	1.207	1.218	1.196	1.218	786,836	1.2074	-0.93%
1998-12-03	0	5.400	5.400	5.450	5.200	5.500	563,846	3,033,730	5.3804	1.218	1.218	1.229	1.173	1.241	2,499,462	1.2138	0.93%
1998-12-02	0	5.350	5.350	5.400	5.300	5.450	1,102,500	5,916,590	5.3665	1.207	1.207	1.218	1.196	1.229	4,887,250	1.2106	0.94%
1998-12-01	0	5.300	5.100	5.250	5.100	5.400	3,745,908	19,430,142	5.1870	1.196	1.150	1.184	1.150	1.218	16,605,161	1.1701	-2.75%
1998-11-30	0	5.450	5.450	5.500	5.450	5.750	1,017,500	5,713,125	5.6149	1.229	1.229	1.241	1.229	1.297	4,510,455	1.2666	-4.39%
1998-11-27	0	5.700	5.700	5.750	5.700	5.800	540,000	3,102,500	5.7454	1.286	1.286	1.297	1.286	1.308	2,393,755	1.2961	-0.87%
1998-11-26	0	5.750	5.700	5.750	5.700	5.900	762,550	4,401,025	5.7715	1.297	1.286	1.297	1.286	1.331	3,380,293	1.3020	-2.54%
1998-11-25	0	5.900	5.850	5.900	5.800	6.100	1,699,987	10,146,801	5.9688	1.331	1.320	1.331	1.308	1.376	7,535,838	1.3465	-3.28%
1998-11-24	0	6.100	6.050	6.150	5.800	6.150	2,958,000	17,619,350	5.9565	1.376	1.365	1.387	1.308	1.387	13,112,459	1.3437	7.02%
1998-11-23	0	5.700	5.650	5.750	5.550	5.750	2,080,500	11,733,660	5.6398	1.286	1.275	1.297	1.252	1.297	9,222,607	1.2723	0.88%
1998-11-20	0	5.650	5.600	5.650	5.500	5.700	1,405,000	7,877,500	5.6068	1.275	1.263	1.275	1.241	1.286	6,228,196	1.2648	0.00%
1998-11-19	0	5.650	5.600	5.650	5.500	5.650	1,185,000	6,624,500	5.5903	1.275	1.263	1.275	1.241	1.275	5,252,963	1.2611	0.89%
1998-11-18	0	5.600	5.600	5.650	5.550	5.700	1,310,000	7,374,600	5.6295	1.263	1.263	1.275	1.252	1.286	5,807,073	1.2699	0.00%
1998-11-17	0	5.600	5.550	5.600	5.450	5.650	1,367,500	7,573,700	5.5384	1.263	1.252	1.263	1.229	1.275	6,061,963	1.2494	0.90%
1998-11-16	0	5.550	5.550	5.600	5.450	5.600	2,112,500	11,696,103	5.5366	1.252	1.252	1.263	1.229	1.263	9,364,459	1.2490	2.78%
1998-11-13	0	5.400	5.400	5.500	5.300	5.500	1,154,420	6,246,984	5.4114	1.218	1.218	1.241	1.196	1.241	5,117,405	1.2207	1.89%
1998-11-12	0	5.300	5.300	5.400	5.300	5.700	2,252,500	12,366,500	5.4901	1.196	1.196	1.218	1.196	1.286	9,985,062	1.2385	-3.64%
1998-11-11	0	5.500	5.450	5.500	5.200	5.600	7,332,502	39,432,760	5.3778	1.241	1.229	1.241	1.173	1.263	32,504,102	1.2132	4.76%
1998-11-10	0	5.250	5.250	5.300	5.200	5.450	2,762,500	14,787,370	5.3529	1.184	1.184	1.196	1.173	1.229	12,245,831	1.2075	-1.87%
1998-11-09	0	5.350	5.350	5.450	5.350	5.650	1,091,000	5,926,050	5.4318	1.207	1.207	1.229	1.207	1.275	4,836,272	1.2253	-4.46%
1998-11-06	0	5.600	5.600	5.650	5.600	6.000	1,694,000	9,883,500	5.8344	1.263	1.263	1.275	1.263	1.354	7,509,299	1.3162	-6.67%
1998-11-05	0	6.000	5.900	6.000	6.000	6.200	4,079,193	24,975,154	6.1226	1.354	1.331	1.354	1.354	1.399	18,082,573	1.3812	-3.23%
1998-11-04	0	6.200	6.200	6.250	6.100	6.500	6,671,518	41,791,906	6.2642	1.399	1.399	1.410	1.376	1.466	29,574,039	1.4131	1.64%
1998-11-03	0	6.100	6.100	6.150	6.050	6.250	2,627,500	16,108,625	6.1308	1.376	1.376	1.387	1.365	1.410	11,647,392	1.3830	0.83%
1998-11-02	0	6.050	6.000	6.100	6.000	6.400	2,868,650	17,834,145	6.2169	1.365	1.354	1.376	1.354	1.444	12,716,381	1.4025	-5.47%
1998-10-30	0	6.400	6.350	6.400	6.050	6.600	7,943,000	50,233,625	6.3243	1.444	1.432	1.444	1.365	1.489	35,210,366	1.4267	9.40%
1998-10-29	0	5.850	5.850	5.900	5.100	5.900	5,562,772	30,583,787	5.4979	1.320	1.320	1.331	1.150	1.331	24,659,101	1.2403	12.50%
1998-10-27	0	5.200	5.200	5.250	4.950	5.250	3,380,326	17,405,163	5.1490	1.173	1.173	1.184	1.117	1.184	14,984,580	1.1615	5.05%
1998-10-26	0	4.950	4.925	4.975	4.950	5.000	2,145,000	10,639,750	4.9603	1.117	1.111	1.122	1.117	1.128	9,508,528	1.1190	0.00%
1998-10-23	0	4.950	4.925	4.950	4.750	4.950	3,788,000	18,302,200	4.8316	1.117	1.111	1.117	1.072	1.117	16,791,750	1.0900	0.51%
1998-10-22	0	4.925	4.850	4.950	4.725	4.925	7,228,500	35,163,975	4.8646	1.111	1.094	1.117	1.066	1.111	32,043,073	1.0974	4.79%
1998-10-21	0	4.700	4.700	4.725	4.600	4.900	2,766,935	13,246,318	4.7874	1.060	1.060	1.066	1.038	1.105	12,265,491	1.0800	0.00%
1998-10-20	0	4.700	4.675	4.700	4.625	4.775	4,687,214	21,930,720	4.6788	1.060	1.055	1.060	1.043	1.077	20,777,857	1.0555	1.08%
1998-10-19	0	4.650	4.625	4.700	4.600	5.000	6,627,500	31,439,683	4.7438	1.049	1.043	1.060	1.038	1.128	29,378,913	1.0701	-7.00%
1998-10-16	0	5.000	5.000	5.050	4.200	5.100	14,480,000	68,299,313	4.7168	1.128	1.128	1.139	0.947	1.150	64,188,103	1.0640	27.39%
1998-10-15	0	3.925	3.925	3.975	3.800	4.025	2,322,228	9,143,726	3.9375	0.885	0.885	0.897	0.857	0.908	10,294,158	0.8882	1.95%
1998-10-14	0	3.850	3.850	3.900	3.850	4.125	3,057,500	12,296,813	4.0219	0.869	0.869	0.880	0.869	0.931	13,553,531	0.9073	-6.67%
1998-10-13	0	4.125	4.050	4.150	4.050	4.200	2,055,000	8,456,563	4.1151	0.931	0.914	0.936	0.914	0.947	9,109,569	0.9283	-0.60%
1998-10-12	0	4.150	4.125	4.175	4.050	4.325	3,407,500	14,275,813	4.1895	0.936	0.931	0.942	0.914	0.976	15,105,039	0.9451	3.75%
1998-10-09	0	4.000	4.025	4.050	3.700	4.025	3,128,562	12,052,923	3.8525	0.902	0.908	0.914	0.835	0.908	13,868,540	0.8691	11.11%
1998-10-08	0	3.600	3.575	3.675	3.600	3.725	1,802,300	6,608,218	3.6665	0.812	0.806	0.829	0.812	0.840	7,989,380	0.8271	0.00%
1998-10-07	0	3.600	3.575	3.625	3.550	3.625	2,455,000	8,812,563	3.5896	0.812	0.806	0.818	0.801	0.818	10,882,721	0.8098	0.00%
1998-10-05	0	3.600	3.600	3.650	3.525	3.675	2,661,500	9,643,738	3.6234	0.812	0.812	0.823	0.795	0.829	11,798,110	0.8174	-1.37%
1998-09-30	0	3.650	3.650	3.675	3.650	3.650	165,500	604,000	3.6495	0.823	0.823	0.829	0.823	0.823	733,642	0.8233	0.00%
1998-09-29	0	3.650	3.650	3.700	3.650	3.750	1,147,520	4,241,005	3.6958	0.823	0.823	0.835	0.823	0.846	5,086,819	0.8337	-2.67%
1998-09-28	0	3.750	3.775	3.800	3.600	3.775	1,033,750	3,790,788	3.6670	0.846	0.852	0.857	0.812	0.852	4,582,490	0.8272	4.17%
1998-09-25	0	3.600	3.575	3.600	3.450	3.600	2,595,000	9,310,688	3.5879	0.812	0.806	0.812	0.778	0.812	11,503,324	0.8094	-0.69%
1998-09-24	0	3.625	3.600	3.625	3.475	3.625	3,870,000	13,730,463	3.5479	0.818	0.812	0.818	0.784	0.818	17,155,246	0.8004	5.84%
1998-09-23	0	3.425	3.350	3.425	3.300	3.425	1,283,000	4,299,338	3.3510	0.773	0.756	0.773	0.744	0.773	5,687,385	0.7559	2.24%
1998-09-22	0	3.350	3.325	3.350	3.350	3.375	334,500	1,121,375	3.3524	0.756	0.750	0.756	0.756	0.761	1,482,798	0.7563	0.00%
1998-09-21	0	3.350	3.325	3.350	3.325	3.350	712,000	2,372,450	3.3321	0.756	0.750	0.756	0.750	0.756	3,156,211	0.7517	0.75%
1998-09-18	0	3.325	3.325	3.400	3.300	3.425	796,500	2,673,900	3.3571	0.750	0.750	0.767	0.744	0.773	3,530,789	0.7573	-4.32%
1998-09-17	0	3.475	3.475	3.500	3.450	3.550	2,977,000	10,389,788	3.4900	0.784	0.784	0.790	0.778	0.801	13,196,684	0.7873	0.00%
1998-09-16	0	3.475	3.450	3.475	3.425	3.525	1,155,000	4,014,438	3.4757	0.784	0.778	0.784	0.773	0.795	5,119,976	0.7841	1.46%
1998-09-15	0	3.425	3.425	3.450	3.375	3.450	1,970,000	6,727,063	3.4148	0.773	0.773	0.778	0.761	0.778	8,732,774	0.7703	0.74%
1998-09-14	0	3.400	3.350	3.400	3.200	3.450	773,000	2,561,063	3.3131	0.767	0.756	0.767	0.722	0.778	3,426,616	0.7474	4.62%
1998-09-11	0	3.250	3.250	3.275	3.175	3.300	1,526,457	4,897,329	3.2083	0.733	0.733	0.739	0.716	0.744	6,766,601	0.7238	-2.26%
1998-09-10	0	3.325	3.325	3.350	3.300	3.375	685,000	2,288,063	3.3402	0.750	0.750	0.756	0.744	0.761	3,036,523	0.7535	-0.69%
1998-09-09	0	3.400	3.375	3.450	3.375	3.625	3,655,000	12,683,563	3.4702	0.755	0.750	0.766	0.750	0.805	16,453,823	0.7709	-7.48%
1998-09-08	0	3.675	3.650	3.675	3.650	3.750	1,087,206	4,028,438	3.7053	0.816	0.811	0.816	0.811	0.833	4,894,308	0.8231	0.68%
1998-09-07	0	3.650	3.575	3.650	3.525	3.650	1,657,500	5,966,625	3.5998	0.811	0.794	0.811	0.783	0.811	7,461,618	0.7996	8.96%
1998-09-04	0	3.350	3.350	3.375	3.175	3.400	1,248,500	4,151,263	3.3250	0.744	0.744	0.750	0.705	0.755	5,620,410	0.7386	0.00%
1998-09-03	0	3.350	3.325	3.350	3.350	3.425	1,936,320	6,546,103	3.3807	0.744	0.739	0.744	0.744	0.761	8,716,790	0.7510	-0.74%
1998-09-02	0	3.375	3.350	3.375	3.375	3.425	680,857	2,315,600	3.4010	0.750	0.744	0.750	0.750	0.761	3,065,034	0.7555	0.75%
1998-09-01	0	3.350	3.350	3.400	3.325	3.475	670,500	2,260,713	3.3717	0.744	0.744	0.755	0.739	0.772	3,018,410	0.7490	-3.60%
1998-08-31	0	3.475	3.475	3.500	3.400	3.500	2,580,140	8,856,045	3.4324	0.772	0.772	0.777	0.755	0.777	11,615,094	0.7625	-4.79%
1998-08-28	0	3.650	3.650	3.675	3.250	3.800	23,876,464	87,209,794	3.6525	0.811	0.811	0.816	0.722	0.844	107,485,395	0.8114	-4.58%
1998-08-27	0	3.825	3.825	3.850	3.775	3.850	3,369,867	12,878,924	3.8218	0.850	0.850	0.855	0.839	0.855	15,170,232	0.8490	0.66%
1998-08-26	0	3.800	3.800	3.850	3.725	3.800	4,825,000	18,202,688	3.7726	0.844	0.844	0.855	0.827	0.844	21,720,847	0.8380	1.33%
1998-08-25	0	3.750	3.725	3.775	3.675	3.750	4,443,180	16,481,310	3.7094	0.833	0.827	0.839	0.816	0.833	20,001,997	0.8240	-0.66%
1998-08-24	0	3.775	3.700	3.775	3.500	3.800	692,500	2,459,563	3.5517	0.839	0.822	0.839	0.777	0.844	3,117,448	0.7890	4.14%
1998-08-21	0	3.625	3.600	3.625	3.600	3.700	298,483	1,092,032	3.6586	0.805	0.800	0.805	0.800	0.822	1,343,690	0.8127	-3.33%
1998-08-20	0	3.750	3.750	3.775	3.675	3.825	782,500	2,922,880	3.7353	0.833	0.833	0.839	0.816	0.850	3,522,604	0.8297	3.45%
1998-08-19	0	3.625	3.625	3.650	3.550	3.650	2,029,928	7,311,189	3.6017	0.805	0.805	0.811	0.789	0.811	9,138,188	0.8001	2.84%
1998-08-18	0	3.525	3.500	3.525	3.475	3.525	542,000	1,891,763	3.4903	0.783	0.777	0.783	0.772	0.783	2,439,938	0.7753	0.00%
1998-08-14	0	3.525	3.475	3.525	3.275	3.525	661,405	2,237,888	3.3835	0.783	0.772	0.783	0.727	0.783	2,977,467	0.7516	7.63%
1998-08-13	0	3.275	3.200	3.275	3.150	3.425	4,027,500	13,198,245	3.2770	0.727	0.711	0.727	0.700	0.761	18,130,718	0.7279	-5.76%
1998-08-12	0	3.475	3.400	3.475	3.400	3.500	1,464,464	4,989,746	3.4072	0.772	0.755	0.772	0.755	0.777	6,592,622	0.7569	-1.42%
1998-08-11	0	3.525	3.425	3.525	3.400	3.700	1,383,916	4,834,019	3.4930	0.783	0.761	0.783	0.755	0.822	6,230,016	0.7759	-4.73%
1998-08-10	0	3.700	3.625	3.700	3.600	3.850	447,500	1,619,813	3.6197	0.822	0.805	0.822	0.800	0.855	2,014,524	0.8041	-3.90%
1998-08-07	0	3.850	3.825	3.875	3.800	3.900	830,000	3,178,688	3.8297	0.855	0.850	0.861	0.844	0.866	3,736,436	0.8507	-2.53%
1998-08-06	0	3.950	3.900	4.000	3.900	4.150	1,127,500	4,532,000	4.0195	0.877	0.866	0.889	0.866	0.922	5,075,701	0.8929	-2.47%
1998-08-05	0	4.050	4.000	4.050	3.900	4.050	309,500	1,221,550	3.9468	0.900	0.889	0.900	0.866	0.900	1,393,285	0.8767	3.18%
1998-08-04	0	3.925	3.925	3.950	3.875	4.000	1,460,000	5,753,813	3.9410	0.872	0.872	0.877	0.861	0.889	6,572,526	0.8754	1.29%
1998-08-03	0	3.875	3.850	3.900	3.800	3.900	1,227,000	4,714,363	3.8422	0.861	0.855	0.866	0.844	0.866	5,523,623	0.8535	-0.64%
1998-07-31	0	3.900	3.900	4.075	3.900	4.100	694,500	2,773,438	3.9934	0.866	0.866	0.905	0.866	0.911	3,126,452	0.8871	-5.45%
1998-07-30	0	4.125	4.125	4.150	4.075	4.150	1,527,500	6,267,375	4.1030	0.916	0.916	0.922	0.905	0.922	6,876,393	0.9114	-0.60%
1998-07-29	0	4.150	4.100	4.150	4.125	4.200	417,500	1,729,250	4.1419	0.922	0.911	0.922	0.916	0.933	1,879,472	0.9201	-1.19%
1998-07-28	0	4.200	4.200	4.300	4.100	4.300	2,369,000	9,818,125	4.1444	0.933	0.933	0.955	0.911	0.955	10,664,598	0.9206	-2.33%
1998-07-27	0	4.300	4.300	4.350	4.300	4.450	1,005,000	4,387,125	4.3653	0.955	0.955	0.966	0.955	0.989	4,524,239	0.9697	-3.91%
1998-07-24	0	4.475	4.450	4.475	4.450	4.550	675,000	3,037,625	4.5002	0.994	0.989	0.994	0.989	1.011	3,038,668	0.9997	-2.19%
1998-07-23	0	4.575	4.550	4.575	4.475	4.625	657,500	2,975,500	4.5255	1.016	1.011	1.016	0.994	1.027	2,959,888	1.0053	-2.14%
1998-07-22	0	4.675	4.625	4.750	4.675	4.725	808,460	3,795,637	4.6949	1.038	1.027	1.055	1.038	1.050	3,639,469	1.0429	-1.06%
1998-07-21	0	4.725	4.800	4.825	4.700	4.825	140,000	666,063	4.7576	1.050	1.066	1.072	1.044	1.072	630,242	1.0568	-1.56%
1998-07-20	0	4.800	4.800	4.825	4.750	4.800	302,500	1,451,900	4.7997	1.066	1.066	1.072	1.055	1.066	1,361,773	1.0662	0.00%
1998-07-17	0	4.800	4.800	4.900	4.800	4.900	487,500	2,363,125	4.8474	1.066	1.066	1.088	1.066	1.088	2,194,593	1.0768	-1.03%
1998-07-16	0	4.850	4.850	4.875	4.800	4.875	2,024,750	9,816,350	4.8482	1.077	1.077	1.083	1.066	1.083	9,114,878	1.0770	0.00%
1998-07-15	0	4.850	4.850	4.875	4.700	4.875	3,885,079	18,820,859	4.8444	1.077	1.077	1.083	1.044	1.083	17,489,577	1.0761	6.59%
1998-07-14	0	4.550	4.550	4.600	4.550	4.650	451,435	2,074,601	4.5956	1.011	1.011	1.022	1.011	1.033	2,032,239	1.0208	0.55%
1998-07-13	0	4.525	4.525	4.600	4.250	4.550	605,000	2,626,375	4.3411	1.005	1.005	1.022	0.944	1.011	2,723,547	0.9643	2.26%
1998-07-10	0	4.425	4.425	4.500	4.400	4.600	865,000	3,900,813	4.5096	0.983	0.983	1.000	0.977	1.022	3,893,996	1.0018	-3.80%
1998-07-09	0	4.600	4.600	4.625	4.600	4.675	805,000	3,713,963	4.6136	1.022	1.022	1.027	1.022	1.038	3,623,893	1.0249	-1.08%
1998-07-08	0	4.650	4.600	4.700	4.550	4.650	672,500	3,093,438	4.5999	1.033	1.022	1.044	1.011	1.033	3,027,413	1.0218	1.64%
1998-07-07	0	4.575	4.500	4.575	4.575	4.625	905,500	4,162,738	4.5972	1.016	1.000	1.016	1.016	1.027	4,076,317	1.0212	-1.08%
1998-07-06	0	4.625	4.625	-	4.600	4.675	1,052,500	4,886,250	4.6425	1.027	1.027	-	1.022	1.038	4,738,071	1.0313	-1.07%
1998-07-03	0	4.675	4.625	4.750	4.650	4.850	1,117,500	5,337,000	4.7758	1.038	1.027	1.055	1.033	1.077	5,030,683	1.0609	-4.59%
1998-07-02	0	4.900	4.900	4.950	4.850	5.000	1,815,500	8,921,375	4.9140	1.088	1.088	1.100	1.077	1.111	8,172,891	1.0916	5.38%
1998-06-30	0	4.650	4.650	4.700	4.600	4.700	2,175,000	10,119,000	4.6524	1.033	1.033	1.044	1.022	1.044	9,791,263	1.0335	1.09%
1998-06-29	0	4.600	4.550	4.650	4.550	4.700	1,439,964	6,692,279	4.6475	1.022	1.011	1.033	1.011	1.044	6,482,329	1.0324	1.10%
1998-06-26	0	4.550	4.525	4.600	4.500	4.650	2,720,000	12,451,875	4.5779	1.011	1.005	1.022	1.000	1.033	12,244,706	1.0169	0.00%
1998-06-25	0	4.550	4.550	4.625	4.450	4.600	1,462,500	6,643,185	4.5423	1.011	1.011	1.027	0.989	1.022	6,583,780	1.0090	-1.09%
1998-06-24	0	4.600	4.575	4.600	4.550	4.725	2,300,000	10,646,250	4.6288	1.022	1.016	1.022	1.011	1.050	10,353,979	1.0282	-1.08%
1998-06-23	0	4.650	4.650	-	4.425	4.600	3,748,000	16,797,000	4.4816	1.033	1.033	-	0.983	1.022	16,872,484	0.9955	1.09%
1998-06-22	0	4.600	4.525	4.600	4.500	4.725	580,500	2,640,415	4.5485	1.022	1.005	1.022	1.000	1.050	2,613,254	1.0104	-3.16%
1998-06-19	0	4.750	4.675	4.750	4.475	4.750	1,067,500	4,823,875	4.5189	1.055	1.038	1.055	0.994	1.055	4,805,597	1.0038	4.40%
1998-06-18	0	4.550	4.525	4.550	4.550	4.850	1,606,000	7,578,200	4.7187	1.011	1.005	1.011	1.011	1.077	7,229,778	1.0482	0.55%
1998-06-17	0	4.525	4.475	4.550	4.250	4.575	2,930,000	13,178,000	4.4976	1.005	0.994	1.011	0.944	1.016	13,190,069	0.9991	10.37%
1998-06-16	0	4.100	4.100	4.150	3.875	4.150	7,737,618	31,248,338	4.0385	0.911	0.911	0.922	0.861	0.922	34,832,667	0.8971	7.19%
1998-06-15	0	3.825	3.750	-	3.625	3.875	4,219,556	15,708,081	3.7227	0.850	0.833	-	0.805	0.861	18,995,302	0.8269	5.52%
1998-06-12	0	3.625	3.600	3.650	3.550	3.750	15,297,000	56,025,275	3.6625	0.805	0.800	0.811	0.789	0.833	68,862,964	0.8136	-2.68%
1998-06-11	0	3.725	3.700	3.725	3.375	3.725	9,220,000	32,861,250	3.5641	0.827	0.822	0.827	0.750	0.827	41,505,951	0.7917	4.20%
1998-06-10	0	3.575	3.575	3.600	3.300	3.900	24,671,500	85,340,638	3.4591	0.794	0.794	0.800	0.733	0.866	111,064,433	0.7684	-10.62%
1998-06-09	0	4.000	3.950	4.000	4.000	4.300	3,433,984	14,149,378	4.1204	0.889	0.877	0.889	0.889	0.955	15,458,869	0.9153	-7.51%
1998-06-08	0	4.325	4.300	4.350	4.250	4.375	430,000	1,862,000	4.3302	0.961	0.955	0.966	0.944	0.972	1,935,744	0.9619	-1.70%
1998-06-05	0	4.400	4.375	4.400	4.325	4.400	1,030,000	4,491,750	4.3609	0.977	0.972	0.977	0.961	0.977	4,636,782	0.9687	1.73%
1998-06-04	0	4.325	4.250	4.325	4.250	4.550	796,117	3,496,316	4.3917	0.961	0.944	0.961	0.944	1.011	3,583,904	0.9756	-4.42%
1998-06-03	0	4.525	4.500	4.525	4.475	4.550	642,500	2,901,125	4.5154	1.005	1.000	1.005	0.994	1.011	2,892,362	1.0030	0.00%
1998-06-02	0	4.525	4.475	4.550	4.475	4.550	1,078,335	4,856,499	4.5037	1.005	0.994	1.011	0.994	1.011	4,854,373	1.0004	0.56%
1998-06-01	0	4.500	4.475	4.525	4.500	4.725	1,322,500	6,030,563	4.5600	1.000	0.994	1.005	1.000	1.050	5,953,538	1.0129	-4.26%
1998-05-29	0	4.700	4.700	4.725	4.675	4.775	3,533,500	16,572,250	4.6900	1.044	1.044	1.050	1.038	1.061	15,906,863	1.0418	0.00%
1998-05-28	0	4.700	4.600	4.700	4.650	4.900	6,367,500	29,961,250	4.7053	1.044	1.022	1.044	1.033	1.088	28,664,766	1.0452	-5.05%
1998-05-27	0	4.950	4.875	4.975	4.900	5.350	1,539,000	7,732,000	5.0240	1.100	1.083	1.105	1.088	1.188	6,928,163	1.1160	-8.33%
1998-05-26	0	5.400	5.300	5.400	5.300	5.450	290,000	1,566,375	5.4013	1.200	1.177	1.200	1.177	1.211	1,305,502	1.1998	0.00%
1998-05-25	0	5.400	5.300	5.400	5.400	5.400	100,000	540,000	5.4000	1.200	1.177	1.200	1.200	1.200	450,173	1.1995	0.00%
1998-05-22	0	5.400	5.400	5.500	5.300	5.500	3,068,626	16,798,727	5.4743	1.200	1.200	1.222	1.177	1.222	13,814,126	1.2161	-1.82%
1998-05-21	0	5.500	5.450	5.500	5.400	5.500	2,412,500	13,128,500	5.4419	1.222	1.211	1.222	1.200	1.222	10,860,424	1.2088	0.00%
1998-05-20	0	5.500	5.400	5.450	5.300	5.550	3,795,000	20,459,500	5.3912	1.222	1.200	1.211	1.177	1.233	17,084,066	1.1976	-1.79%
1998-05-19	0	5.600	5.500	5.600	5.500	5.650	2,820,000	15,646,500	5.5484	1.244	1.222	1.244	1.222	1.255	12,694,879	1.2325	-1.75%
1998-05-18	0	5.700	5.700	5.750	5.650	5.850	1,486,021	8,511,793	5.7279	1.266	1.266	1.277	1.255	1.300	6,689,665	1.2724	-1.72%
1998-05-15	0	5.800	5.800	5.850	5.800	6.000	1,397,500	8,178,625	5.8523	1.288	1.288	1.300	1.288	1.333	6,291,168	1.3000	-2.52%
1998-05-14	0	5.950	5.950	6.000	5.600	6.050	2,650,000	15,320,000	5.7811	1.322	1.322	1.333	1.244	1.344	11,929,585	1.2842	4.39%
1998-05-13	0	5.700	5.650	5.700	5.550	5.950	1,175,421	6,645,941	5.6541	1.266	1.255	1.266	1.233	1.322	5,291,428	1.2560	-6.56%
1998-05-12	0	6.100	6.050	6.250	6.050	6.250	102,500	626,000	6.1073	1.355	1.344	1.388	1.344	1.388	461,427	1.3567	-1.61%
1998-05-11	0	6.200	6.150	6.200	6.150	6.200	391,820	2,419,545	6.1751	1.377	1.366	1.377	1.366	1.377	1,763,868	1.3717	0.00%
1998-05-08	0	6.200	6.200	6.250	6.150	6.250	1,667,000	10,330,625	6.1971	1.377	1.377	1.388	1.366	1.388	7,504,384	1.3766	-0.80%
1998-05-07	0	6.250	6.250	6.300	6.150	6.300	847,000	5,288,500	6.2438	1.388	1.388	1.399	1.366	1.399	3,812,965	1.3870	-4.43%
1998-05-06	0	6.800	6.750	6.950	6.750	6.850	842,500	5,749,500	6.8243	1.453	1.442	1.485	1.442	1.463	3,943,488	1.4580	-2.16%
1998-05-05	0	6.950	6.800	6.950	6.900	7.050	1,510,000	10,504,750	6.9568	1.485	1.453	1.485	1.474	1.506	7,067,854	1.4863	-1.42%
1998-05-04	0	7.050	6.700	7.100	6.900	7.100	275,000	1,920,950	6.9853	1.506	1.431	1.517	1.474	1.517	1,287,192	1.4924	0.71%
1998-05-01	0	7.000	6.900	7.000	6.700	7.000	1,678,000	11,530,425	6.8715	1.496	1.474	1.496	1.431	1.496	7,854,211	1.4681	6.06%
1998-04-30	0	6.600	6.600	6.750	6.600	6.750	392,500	2,625,468	6.6891	1.410	1.410	1.442	1.410	1.442	1,837,174	1.4291	-2.22%
1998-04-29	0	6.750	6.700	6.750	6.700	6.750	337,355	2,265,897	6.7167	1.442	1.431	1.442	1.431	1.442	1,579,057	1.4350	-1.46%
1998-04-28	0	6.850	6.700	6.900	6.600	6.900	2,032,500	13,734,550	6.7575	1.463	1.431	1.474	1.410	1.474	9,513,518	1.4437	0.74%
1998-04-27	0	6.800	6.800	6.850	6.800	7.000	1,185,000	8,159,500	6.8857	1.453	1.453	1.463	1.453	1.496	5,546,627	1.4711	-2.86%
1998-04-24	0	7.000	7.000	7.150	6.950	7.250	1,002,500	7,065,540	7.0479	1.496	1.496	1.528	1.485	1.549	4,692,400	1.5057	-3.45%
1998-04-23	0	7.250	7.200	7.300	7.150	7.250	167,500	1,206,065	7.2004	1.549	1.538	1.560	1.528	1.549	784,017	1.5383	0.00%
1998-04-22	0	7.250	7.150	7.250	7.200	7.350	190,000	1,380,000	7.2632	1.549	1.528	1.549	1.538	1.570	889,333	1.5517	0.00%
1998-04-21	0	7.250	7.100	7.250	7.150	7.300	255,000	1,872,950	7.3449	1.549	1.517	1.549	1.528	1.560	1,193,578	1.5692	-1.36%
1998-04-20	0	7.350	7.350	7.450	7.350	7.450	286,500	2,124,800	7.4164	1.570	1.570	1.592	1.570	1.592	1,341,020	1.5845	0.00%
1998-04-17	0	7.350	7.150	7.350	7.150	7.350	72,500	532,000	7.3379	1.570	1.528	1.570	1.528	1.570	339,351	1.5677	-2.00%
1998-04-16	0	7.500	7.300	7.500	7.300	7.500	150,000	1,110,000	7.4000	1.602	1.560	1.602	1.560	1.602	702,105	1.5810	-0.66%
1998-04-15	0	7.550	7.300	7.600	7.300	7.600	282,000	2,081,300	7.3805	1.613	1.560	1.624	1.560	1.624	1,319,957	1.5768	-0.66%
1998-04-14	0	7.600	7.300	7.600	7.100	7.600	997,500	7,318,275	7.3366	1.624	1.560	1.624	1.517	1.624	4,668,996	1.5674	7.04%
1998-04-09	0	7.100	7.100	7.200	7.000	7.200	2,707,500	19,193,375	7.0890	1.517	1.517	1.538	1.496	1.538	12,672,990	1.5145	-2.07%
1998-04-08	0	7.250	7.200	7.250	6.900	7.450	2,113,382	14,938,293	7.0684	1.549	1.538	1.549	1.474	1.592	9,892,103	1.5101	3.57%
1998-04-07	0	7.000	6.950	7.050	7.000	7.000	1,292,500	9,047,500	7.0000	1.496	1.485	1.506	1.496	1.496	6,049,802	1.4955	0.00%
1998-04-03	0	7.000	7.000	7.050	6.950	7.200	2,854,031	20,123,810	7.0510	1.496	1.496	1.506	1.485	1.538	13,358,857	1.5064	-2.78%
1998-04-02	0	7.200	7.150	7.200	7.150	7.250	3,688,132	26,621,549	7.2182	1.538	1.528	1.538	1.528	1.549	17,263,032	1.5421	-0.69%
1998-04-01	0	7.250	7.200	7.250	7.200	7.300	2,452,500	17,795,125	7.2559	1.549	1.538	1.549	1.538	1.560	11,479,412	1.5502	-2.68%
1998-03-31	0	7.450	7.300	7.450	7.250	7.450	620,500	4,539,375	7.3157	1.592	1.560	1.592	1.549	1.592	2,904,373	1.5629	0.68%
1998-03-30	0	7.400	7.400	7.450	7.300	7.400	2,567,500	18,850,525	7.3420	1.581	1.581	1.592	1.560	1.581	12,017,692	1.5686	0.68%
1998-03-27	0	7.350	7.350	7.400	7.350	7.400	1,345,500	9,955,325	7.3990	1.570	1.570	1.581	1.570	1.581	6,297,879	1.5807	-0.68%
1998-03-26	0	7.400	7.350	7.400	7.400	7.450	860,000	6,364,500	7.4006	1.581	1.570	1.581	1.581	1.592	4,025,400	1.5811	-0.67%
1998-03-25	0	7.450	7.400	7.450	7.400	7.450	484,999	3,588,633	7.3993	1.592	1.581	1.592	1.581	1.592	2,270,134	1.5808	1.36%
1998-03-24	0	7.350	7.350	7.400	7.350	7.450	315,500	2,335,900	7.4038	1.570	1.570	1.581	1.570	1.592	1,476,760	1.5818	-1.34%
1998-03-23	0	7.450	7.450	7.500	7.400	7.500	197,500	1,463,500	7.4101	1.592	1.592	1.602	1.581	1.602	924,438	1.5831	0.00%
1998-03-20	0	7.450	7.450	7.500	7.400	7.400	22,658	167,622	7.3979	1.592	1.592	1.602	1.581	1.581	106,055	1.5805	0.00%
1998-03-19	0	7.450	7.400	7.500	7.350	7.500	1,938,000	14,419,850	7.4406	1.592	1.581	1.602	1.570	1.602	9,071,193	1.5896	-1.32%
1998-03-18	0	7.550	7.500	7.550	7.350	7.550	1,454,500	10,947,450	7.5266	1.613	1.602	1.613	1.570	1.613	6,808,075	1.6080	3.42%
1998-03-17	0	7.300	7.350	7.400	7.250	7.350	2,239,501	16,351,182	7.3013	1.560	1.570	1.581	1.549	1.570	10,482,428	1.5599	1.39%
1998-03-16	0	7.200	7.200	7.250	7.150	7.300	1,252,730	9,013,985	7.1955	1.538	1.538	1.549	1.528	1.560	5,863,651	1.5373	-0.69%
1998-03-13	0	7.250	7.250	7.300	7.250	7.400	2,895,000	21,177,000	7.3150	1.549	1.549	1.560	1.549	1.581	13,550,620	1.5628	-2.68%
1998-03-12	0	7.450	7.450	7.500	7.400	7.450	1,498,406	11,137,058	7.4326	1.592	1.592	1.602	1.581	1.592	7,013,586	1.5879	0.00%
1998-03-11	0	7.450	7.450	7.500	7.400	7.650	3,567,250	26,721,225	7.4907	1.592	1.592	1.602	1.581	1.634	16,697,220	1.6003	-1.32%
1998-03-10	0	7.550	7.500	7.600	7.500	7.600	179,500	1,352,725	7.5361	1.613	1.602	1.624	1.602	1.624	840,185	1.6100	0.67%
1998-03-09	0	7.500	7.500	7.600	7.500	7.600	675,000	5,067,500	7.5074	1.602	1.602	1.624	1.602	1.624	3,159,471	1.6039	-1.32%
1998-03-06	0	7.600	7.450	7.600	7.350	7.600	596,044	4,447,512	7.4617	1.624	1.592	1.624	1.570	1.624	2,789,902	1.5941	1.33%
1998-03-05	0	7.500	7.500	7.600	7.500	7.600	865,000	6,515,750	7.5327	1.602	1.602	1.624	1.602	1.624	4,048,804	1.6093	-3.85%
1998-03-04	0	7.800	7.750	7.800	7.700	7.800	232,500	1,801,875	7.7500	1.666	1.656	1.666	1.645	1.666	1,088,262	1.6557	0.00%
1998-03-03	0	7.800	7.750	7.800	7.750	7.800	1,502,500	11,728,260	7.8058	1.666	1.656	1.666	1.656	1.666	7,032,749	1.6677	-0.64%
1998-03-02	0	7.850	7.750	7.850	7.800	7.900	3,069,000	24,020,125	7.8267	1.677	1.656	1.677	1.666	1.688	14,365,062	1.6721	0.64%
1998-02-27	0	7.800	7.750	7.800	7.650	7.800	3,542,531	27,461,733	7.7520	1.666	1.656	1.666	1.634	1.666	16,581,517	1.6562	0.00%
1998-02-26	0	7.800	7.650	7.800	7.450	7.800	3,344,000	25,455,675	7.6123	1.666	1.634	1.666	1.592	1.666	15,652,254	1.6263	4.00%
1998-02-25	0	7.500	7.500	7.550	7.500	7.550	643,037	4,827,343	7.5071	1.602	1.602	1.613	1.602	1.613	3,009,862	1.6038	-0.66%
1998-02-24	0	7.550	7.500	7.600	7.500	7.600	587,245	4,420,651	7.5278	1.613	1.602	1.624	1.602	1.624	2,748,716	1.6083	0.00%
1998-02-23	0	7.550	7.450	7.600	7.450	7.600	2,645,000	19,926,750	7.5337	1.613	1.592	1.624	1.592	1.624	12,380,446	1.6095	0.67%
1998-02-20	0	7.500	7.400	7.500	7.350	7.500	142,500	1,054,000	7.3965	1.602	1.581	1.602	1.570	1.602	666,999	1.5802	0.67%
1998-02-19	0	7.450	7.450	7.500	7.450	7.600	2,203,843	16,523,310	7.4975	1.592	1.592	1.602	1.592	1.624	10,315,523	1.6018	-1.32%
1998-02-18	0	7.550	7.500	7.550	7.400	7.550	872,500	6,528,500	7.4825	1.613	1.602	1.613	1.581	1.613	4,083,909	1.5986	1.34%
1998-02-17	0	7.450	7.400	7.450	7.400	7.500	166,000	1,235,900	7.4452	1.592	1.581	1.592	1.581	1.602	776,996	1.5906	2.05%
1998-02-16	0	7.300	7.300	7.550	7.250	7.500	2,022,000	14,756,875	7.2982	1.560	1.560	1.613	1.549	1.602	9,464,371	1.5592	-3.31%
1998-02-13	0	7.550	7.500	7.550	7.400	7.850	470,000	3,517,625	7.4843	1.613	1.602	1.613	1.581	1.677	2,199,928	1.5990	-3.82%
1998-02-12	0	7.850	7.750	7.850	7.700	7.950	2,015,500	15,835,350	7.8568	1.677	1.656	1.677	1.645	1.698	9,433,947	1.6785	0.64%
1998-02-11	0	7.800	7.750	7.800	7.650	8.000	3,970,500	30,984,925	7.8038	1.666	1.656	1.666	1.634	1.709	18,584,711	1.6672	1.30%
1998-02-10	0	7.700	7.700	7.750	7.550	7.750	1,255,602	9,610,499	7.6541	1.645	1.645	1.656	1.613	1.656	5,877,094	1.6352	-0.65%
1998-02-09	0	7.750	7.700	7.750	7.550	7.750	1,177,000	8,950,255	7.6043	1.656	1.645	1.656	1.613	1.656	5,509,181	1.6246	4.73%
1998-02-06	0	7.400	7.350	7.450	7.350	7.500	1,161,000	8,692,900	7.4874	1.581	1.570	1.592	1.570	1.602	5,434,290	1.5996	-3.27%
1998-02-05	0	7.650	7.550	7.700	7.500	7.650	451,000	3,413,600	7.5690	1.634	1.613	1.645	1.602	1.634	2,110,995	1.6171	-3.16%
1998-02-04	0	7.900	7.550	7.900	7.500	7.900	1,635,000	12,440,875	7.6091	1.688	1.613	1.688	1.602	1.688	7,652,941	1.6256	1.94%
1998-02-03	0	7.750	7.750	7.800	7.700	8.300	3,270,000	25,667,210	7.8493	1.656	1.656	1.666	1.645	1.773	15,305,882	1.6770	-6.63%
1998-02-02	0	8.300	8.100	8.300	6.200	8.350	4,102,500	29,633,875	7.2234	1.773	1.731	1.773	1.325	1.784	19,202,563	1.5432	38.33%
1998-01-27	0	6.000	5.950	6.000	5.950	6.100	33,132,500	188,646,250	5.6937	1.282	1.271	1.282	1.271	1.303	155,083,223	1.2164	-0.83%
1998-01-26	0	6.050	6.050	6.100	6.050	6.300	1,352,000	8,329,650	6.1610	1.293	1.293	1.303	1.293	1.346	6,328,304	1.3163	-1.63%
1998-01-23	0	6.150	6.000	6.250	6.000	6.200	3,147,500	18,968,375	6.0265	1.314	1.282	1.335	1.282	1.325	14,732,497	1.2875	-1.60%
1998-01-22	0	6.250	6.100	6.250	5.900	6.300	2,366,500	14,274,275	6.0318	1.335	1.303	1.335	1.260	1.346	11,076,872	1.2887	-3.10%
1998-01-21	0	6.450	6.350	6.450	6.300	6.500	4,462,500	28,426,705	6.3701	1.378	1.357	1.378	1.346	1.389	20,887,614	1.3609	0.78%
1998-01-20	0	6.400	6.500	6.600	6.400	6.800	5,915,657	38,998,455	6.5924	1.367	1.389	1.410	1.367	1.453	27,689,403	1.4084	-4.48%
1998-01-19	0	6.700	6.650	6.700	6.500	6.800	5,169,000	34,437,715	6.6624	1.431	1.421	1.431	1.389	1.453	24,194,527	1.4234	5.51%
1998-01-16	0	6.350	6.300	6.350	6.300	6.600	1,237,500	7,987,375	6.4544	1.357	1.346	1.357	1.346	1.410	5,792,364	1.3789	-1.55%
1998-01-15	0	6.450	6.400	6.450	6.400	6.650	1,037,500	6,770,875	6.5261	1.378	1.367	1.378	1.367	1.421	4,856,224	1.3943	-3.01%
1998-01-14	0	6.650	6.600	6.650	6.600	6.850	9,654,500	65,322,675	6.7660	1.421	1.410	1.421	1.410	1.463	45,189,798	1.4455	2.31%
1998-01-13	0	6.500	6.450	6.500	6.350	6.500	1,773,500	11,267,630	6.3533	1.389	1.378	1.389	1.357	1.389	8,301,218	1.3573	8.33%
1998-01-12	0	6.000	5.900	6.000	5.850	6.600	817,500	4,981,250	6.0933	1.282	1.260	1.282	1.250	1.410	3,826,471	1.3018	-12.41%
1998-01-09	0	6.850	6.800	6.850	6.650	6.850	2,407,500	16,363,250	6.7968	1.463	1.453	1.463	1.421	1.463	11,268,780	1.4521	-2.84%
1998-01-08	0	7.050	7.050	7.150	6.850	7.400	4,407,500	30,928,875	7.0173	1.506	1.506	1.528	1.463	1.581	20,630,176	1.4992	-6.62%
1998-01-07	0	7.550	7.500	7.550	7.450	7.900	2,723,000	20,624,375	7.5741	1.613	1.602	1.613	1.592	1.688	12,745,540	1.6182	-3.82%
1998-01-06	0	7.850	7.800	7.850	7.600	7.950	1,795,000	14,089,500	7.8493	1.677	1.666	1.677	1.624	1.698	8,401,853	1.6770	0.00%
1998-01-05	0	7.850	7.800	7.850	7.800	7.900	2,557,550	20,069,255	7.8471	1.677	1.666	1.677	1.666	1.688	11,971,119	1.6765	0.64%
1998-01-02	0	7.800	7.750	7.800	7.850	7.850	160,000	1,255,750	7.8484	1.666	1.656	1.666	1.677	1.677	748,912	1.6768	-0.64%
1997-12-31	0	7.850	7.750	7.850	7.800	7.850	4,733,000	36,841,300	7.7839	1.677	1.656	1.677	1.666	1.677	22,153,743	1.6630	1.29%
1997-12-30	0	7.750	7.700	7.800	7.650	7.800	185,000	1,428,125	7.7196	1.656	1.645	1.666	1.634	1.666	865,929	1.6492	1.97%
1997-12-29	0	7.600	7.550	7.600	7.550	7.650	150,000	1,140,500	7.6033	1.624	1.613	1.624	1.613	1.634	702,105	1.6244	0.66%
1997-12-24	0	7.550	7.500	7.550	7.500	7.600	370,500	2,797,625	7.5509	1.613	1.602	1.613	1.602	1.624	1,734,199	1.6132	-1.31%
1997-12-23	0	7.650	7.600	7.650	7.600	7.750	1,203,540	9,150,748	7.6032	1.634	1.624	1.634	1.624	1.656	5,633,407	1.6244	0.66%
1997-12-22	0	7.600	7.550	7.650	7.450	7.650	557,500	4,197,625	7.5294	1.624	1.613	1.634	1.592	1.634	2,609,489	1.6086	0.00%
1997-12-19	0	7.600	7.500	7.750	7.500	7.700	1,012,500	7,681,125	7.5863	1.624	1.602	1.656	1.602	1.645	4,739,207	1.6208	-3.18%
1997-12-18	0	7.850	7.750	7.850	7.700	7.850	47,000	362,830	7.7198	1.677	1.656	1.677	1.645	1.677	219,993	1.6493	1.95%
1997-12-17	0	7.700	7.700	7.750	7.650	7.850	117,500	909,250	7.7383	1.645	1.645	1.656	1.634	1.677	549,982	1.6532	1.32%
1997-12-16	0	7.600	7.550	7.600	7.550	7.750	1,637,500	12,543,500	7.6602	1.624	1.613	1.624	1.613	1.656	7,664,643	1.6365	-0.65%
1997-12-15	0	7.650	7.600	7.700	7.600	7.850	440,500	3,396,900	7.7115	1.634	1.624	1.645	1.624	1.677	2,061,847	1.6475	-1.92%
1997-12-12	0	7.800	7.750	7.800	7.450	7.950	620,000	4,791,875	7.7288	1.666	1.656	1.666	1.592	1.698	2,902,033	1.6512	2.63%
1997-12-11	0	7.600	7.550	7.650	7.300	7.850	1,425,500	10,731,650	7.5283	1.624	1.613	1.634	1.560	1.677	6,672,335	1.6084	-5.59%
1997-12-10	0	8.050	8.000	8.050	8.050	8.250	475,000	3,871,125	8.1497	1.720	1.709	1.720	1.720	1.763	2,223,332	1.7411	-3.59%
1997-12-09	0	8.350	8.250	8.450	8.200	8.450	1,394,457	11,609,701	8.3256	1.784	1.763	1.805	1.752	1.805	6,527,032	1.7787	-2.91%
1997-12-08	0	8.600	8.500	8.650	8.350	8.850	393,000	3,366,025	8.5649	1.837	1.816	1.848	1.784	1.891	1,839,514	1.8298	2.99%
1997-12-05	0	8.350	8.400	8.500	8.000	8.400	1,242,285	10,123,791	8.1493	1.784	1.795	1.816	1.709	1.795	5,814,761	1.7411	5.70%
1997-12-04	0	7.900	7.900	7.950	7.900	8.050	1,167,500	9,287,000	7.9546	1.688	1.688	1.698	1.688	1.720	5,464,715	1.6994	0.00%
1997-12-03	0	7.900	7.850	7.900	7.800	8.000	1,745,000	13,784,815	7.8996	1.688	1.677	1.688	1.666	1.709	8,167,818	1.6877	-0.63%
1997-12-02	0	7.950	7.900	7.950	7.750	8.000	685,000	5,420,250	7.9128	1.698	1.688	1.698	1.656	1.709	3,206,278	1.6905	6.00%
1997-12-01	0	7.500	7.400	7.450	7.400	7.700	790,000	5,940,925	7.5202	1.602	1.581	1.592	1.581	1.645	3,697,751	1.6066	2.04%
1997-11-28	0	7.350	7.350	7.400	7.300	7.400	499,134	3,667,145	7.3470	1.570	1.570	1.581	1.560	1.581	2,336,295	1.5696	-0.68%
1997-11-27	0	7.400	7.250	7.300	7.250	7.400	1,320,000	9,737,625	7.3770	1.581	1.549	1.560	1.549	1.581	6,178,521	1.5760	0.68%
1997-11-26	0	7.350	7.350	7.400	7.350	7.400	519,500	3,833,125	7.3785	1.570	1.570	1.581	1.570	1.581	2,431,623	1.5764	0.68%
1997-11-25	0	7.300	7.200	7.250	7.250	7.300	50,000	364,125	7.2825	1.560	1.538	1.549	1.549	1.560	234,035	1.5559	-1.35%
1997-11-24	0	7.400	7.350	7.400	7.350	7.500	1,250,455	9,273,333	7.4160	1.581	1.570	1.581	1.570	1.602	5,853,002	1.5844	-1.33%
1997-11-21	0	7.500	7.400	7.450	7.400	7.600	1,466,400	11,010,315	7.5084	1.602	1.581	1.592	1.581	1.624	6,863,775	1.6041	2.74%
1997-11-20	0	7.300	7.250	7.300	7.250	7.400	433,500	3,200,818	7.3837	1.560	1.549	1.560	1.549	1.581	2,029,083	1.5775	-0.68%
1997-11-19	0	7.350	7.350	7.400	7.350	7.500	397,500	2,965,125	7.4594	1.570	1.570	1.581	1.570	1.602	1,860,577	1.5937	-3.92%
1997-11-18	0	7.650	7.600	7.650	7.650	7.800	427,500	3,281,000	7.6749	1.634	1.624	1.634	1.634	1.666	2,000,998	1.6397	-0.65%
1997-11-17	0	7.700	7.650	7.700	7.600	8.000	188,000	1,471,950	7.8295	1.645	1.634	1.645	1.624	1.709	879,971	1.6727	1.32%
1997-11-14	0	7.600	7.550	7.600	7.400	7.800	759,039	5,819,081	7.6664	1.624	1.613	1.624	1.581	1.666	3,552,832	1.6379	4.11%
1997-11-13	0	7.300	7.250	7.300	7.050	7.450	233,092	1,688,276	7.2430	1.560	1.549	1.560	1.506	1.592	1,091,033	1.5474	0.00%
1997-11-12	0	7.300	7.300	7.350	7.300	7.600	1,582,500	11,736,803	7.4166	1.560	1.560	1.570	1.560	1.624	7,407,204	1.5845	-4.58%
1997-11-11	0	7.650	7.600	7.650	7.600	7.700	299,039	2,281,331	7.6289	1.634	1.624	1.634	1.624	1.645	1,399,711	1.6299	0.66%
1997-11-10	0	7.600	7.500	7.600	7.400	7.600	1,257,500	9,420,250	7.4913	1.624	1.602	1.624	1.581	1.624	5,885,978	1.6005	0.66%
1997-11-07	0	7.550	7.500	7.550	7.450	7.900	1,187,500	8,906,130	7.4999	1.613	1.602	1.613	1.592	1.688	5,558,329	1.6023	-2.58%
1997-11-06	0	7.750	-	7.750	7.750	8.150	382,500	3,056,750	7.9915	1.656	-	1.656	1.656	1.741	1,790,367	1.7073	-2.52%
1997-11-05	0	7.950	7.900	7.950	7.900	8.350	1,515,000	12,117,125	7.9981	1.698	1.688	1.698	1.688	1.784	7,091,257	1.7087	-4.79%
1997-11-04	0	8.350	8.300	8.400	8.350	8.750	288,500	2,476,250	8.5832	1.784	1.773	1.795	1.784	1.869	1,350,381	1.8337	-0.60%
1997-11-03	0	8.400	8.300	8.400	8.300	8.500	288,500	2,420,100	8.3886	1.795	1.773	1.795	1.773	1.816	1,350,381	1.7922	2.44%
1997-10-31	0	8.200	8.150	8.250	7.700	8.300	392,500	3,180,150	8.1023	1.752	1.741	1.763	1.645	1.773	1,837,174	1.7310	4.46%
1997-10-30	0	7.850	7.750	7.800	7.400	7.950	135,500	1,055,425	7.7891	1.677	1.656	1.666	1.581	1.698	634,235	1.6641	-1.88%
1997-10-29	0	8.000	7.850	8.000	7.800	8.100	38,732,500	297,392,910	7.6781	1.709	1.677	1.709	1.666	1.731	181,295,132	1.6404	9.59%
1997-10-28	0	7.300	7.250	7.350	7.000	7.800	8,910,000	64,989,750	7.2940	1.560	1.549	1.570	1.496	1.666	41,705,018	1.5583	-10.43%
1997-10-27	0	8.150	8.000	8.050	8.050	8.700	1,058,500	8,770,725	8.2860	1.741	1.709	1.720	1.720	1.859	4,954,519	1.7702	-6.32%
1997-10-24	0	8.700	8.600	-	8.000	8.700	8,860,000	73,716,625	8.3202	1.859	1.837	-	1.709	1.859	41,470,983	1.7775	6.10%
1997-10-23	0	8.200	8.000	8.050	7.900	9.300	3,208,000	26,526,000	8.2687	1.752	1.709	1.720	1.688	1.987	15,015,679	1.7666	-12.30%
1997-10-22	0	9.350	9.350	9.400	9.250	10.00	1,955,142	18,532,578	9.4789	1.998	1.998	2.008	1.976	2.136	9,151,429	2.0251	-6.97%
1997-10-21	0	10.05	10.00	10.05	10.20	10.65	354,500	3,708,575	10.461	2.147	2.136	2.147	2.179	2.275	1,659,307	2.2350	-7.37%
1997-10-20	0	10.85	10.80	10.85	10.80	10.95	3,722,500	40,531,535	10.888	2.318	2.307	2.318	2.307	2.339	17,423,898	2.3262	-1.36%
1997-10-17	0	11.00	11.00	-	10.90	11.05	1,140,488	12,519,798	10.978	2.350	2.350	-	2.329	2.361	5,338,280	2.3453	0.00%
1997-10-16	0	11.00	11.00	11.15	10.80	11.15	4,697,500	51,492,000	10.962	2.350	2.350	2.382	2.307	2.382	21,987,578	2.3419	0.92%
1997-10-15	0	10.90	10.90	10.95	10.80	11.00	12,810,000	141,215,275	11.024	2.329	2.329	2.339	2.307	2.350	59,959,740	2.3552	-2.24%
1997-10-14	0	11.15	11.10	11.20	11.10	11.25	2,125,000	23,783,750	11.192	2.382	2.371	2.393	2.371	2.403	9,946,483	2.3912	0.90%
1997-10-13	0	11.05	11.05	11.15	10.95	11.15	2,337,820	25,829,574	11.049	2.361	2.361	2.382	2.339	2.382	10,942,629	2.3605	-1.78%
1997-10-09	0	11.25	11.25	11.30	11.05	11.25	2,263,500	25,320,425	11.186	2.403	2.403	2.414	2.361	2.403	10,594,760	2.3899	0.45%
1997-10-08	0	11.20	11.15	11.20	11.05	11.30	915,000	10,189,175	11.136	2.393	2.382	2.393	2.361	2.414	4,282,839	2.3791	1.36%
1997-10-07	0	11.05	11.05	11.10	10.90	11.15	1,641,500	18,100,400	11.027	2.361	2.361	2.371	2.329	2.382	7,683,366	2.3558	-0.90%
1997-10-06	0	11.15	11.15	11.20	11.15	11.25	1,798,299	20,154,954	11.208	2.382	2.382	2.393	2.382	2.403	8,417,294	2.3945	-1.33%
1997-10-03	0	11.30	11.10	11.15	11.10	11.45	2,228,000	24,997,275	11.220	2.414	2.371	2.382	2.371	2.446	10,428,595	2.3970	-1.31%
1997-09-30	0	11.45	11.45	11.50	11.40	11.45	539,500	6,171,250	11.439	2.446	2.446	2.457	2.436	2.446	2,525,237	2.4438	-0.43%
1997-09-29	0	11.50	11.45	11.50	11.45	11.50	107,500	1,231,375	11.455	2.457	2.446	2.457	2.446	2.457	503,175	2.4472	0.00%
1997-09-26	0	11.50	11.50	11.55	11.50	11.60	894,536	10,312,835	11.529	2.457	2.457	2.468	2.457	2.478	4,187,053	2.4630	0.00%
1997-09-25	0	11.50	11.45	11.50	11.40	11.55	262,500	3,016,000	11.490	2.457	2.446	2.457	2.436	2.468	1,228,683	2.4547	0.88%
1997-09-24	0	11.40	11.40	11.45	11.40	11.60	1,850,459	21,243,174	11.480	2.436	2.436	2.446	2.436	2.478	8,661,440	2.4526	-1.30%
1997-09-23	0	11.55	11.50	11.55	11.50	11.75	2,947,500	34,301,125	11.637	2.468	2.457	2.468	2.457	2.510	13,796,357	2.4862	-0.43%
1997-09-22	0	11.60	11.60	11.85	11.55	11.75	2,545,000	29,778,015	11.701	2.478	2.478	2.532	2.468	2.510	11,912,376	2.4998	-1.69%
1997-09-19	0	11.80	11.80	11.85	11.75	12.00	794,300	9,394,395	11.827	2.521	2.521	2.532	2.510	2.564	3,717,878	2.5268	-1.67%
1997-09-18	0	12.00	11.85	12.00	11.80	12.20	1,282,500	15,397,125	12.006	2.564	2.532	2.564	2.521	2.606	6,002,995	2.5649	0.00%
1997-09-16	0	12.00	12.00	12.05	11.95	12.10	4,338,934	52,105,403	12.009	2.564	2.564	2.574	2.553	2.585	20,309,239	2.5656	0.00%
1997-09-15	0	12.00	11.85	12.05	11.85	12.15	1,235,000	14,928,500	12.088	2.564	2.532	2.574	2.532	2.596	5,780,662	2.5825	1.27%
1997-09-12	0	11.85	11.85	12.00	11.70	12.00	2,822,000	33,281,925	11.794	2.532	2.532	2.564	2.500	2.564	13,208,929	2.5197	-1.25%
1997-09-11	0	12.00	12.00	12.05	11.85	12.05	4,506,710	54,020,257	11.987	2.564	2.564	2.574	2.532	2.574	21,094,548	2.5609	-0.05%
1997-09-10	0	12.10	12.05	12.15	12.00	12.10	1,160,000	13,981,625	12.053	2.565	2.554	2.576	2.544	2.565	5,472,120	2.5551	0.41%
1997-09-09	0	12.05	12.00	12.05	11.70	12.15	835,000	9,905,375	11.863	2.554	2.544	2.554	2.480	2.576	3,938,983	2.5147	2.99%
1997-09-08	0	11.70	-	11.75	11.70	12.10	210,000	2,503,000	11.919	2.480	-	2.491	2.480	2.565	990,642	2.5266	-2.50%
1997-09-05	0	12.00	11.85	11.90	11.90	12.20	649,000	7,784,000	11.994	2.544	2.512	2.523	2.523	2.586	3,061,557	2.5425	2.13%
1997-09-04	0	11.75	11.75	11.80	11.70	11.85	715,000	8,402,875	11.752	2.491	2.491	2.501	2.480	2.512	3,372,902	2.4913	-0.84%
1997-09-03	0	11.85	11.85	12.00	11.50	11.80	402,500	4,661,375	11.581	2.512	2.512	2.544	2.438	2.501	1,898,731	2.4550	6.28%
1997-09-02	0	11.15	11.15	11.25	10.95	11.25	2,789,958	30,834,905	11.052	2.364	2.364	2.385	2.321	2.385	13,161,195	2.3429	-0.45%
1997-09-01	0	11.20	11.15	11.20	11.00	11.35	1,944,000	21,809,725	11.219	2.374	2.364	2.374	2.332	2.406	9,170,519	2.3782	0.45%
1997-08-29	0	11.15	11.15	11.25	11.15	11.30	3,191,500	36,126,595	11.320	2.364	2.364	2.385	2.364	2.395	15,055,407	2.3996	-2.62%
1997-08-28	0	11.45	-	11.35	11.40	12.05	2,600,000	30,542,000	11.747	2.427	-	2.406	2.417	2.554	12,265,097	2.4902	-4.58%
1997-08-27	0	12.00	11.90	11.95	11.90	12.05	1,752,500	20,979,875	11.971	2.544	2.523	2.533	2.523	2.554	8,267,147	2.5377	0.42%
1997-08-26	0	11.95	11.85	11.95	11.85	11.95	1,258,500	14,981,400	11.904	2.533	2.512	2.533	2.512	2.533	5,936,779	2.5235	0.84%
1997-08-25	0	11.85	11.85	12.00	11.80	12.00	187,240	2,224,058	11.878	2.512	2.512	2.544	2.501	2.544	883,276	2.5180	-2.47%
1997-08-22	0	12.15	11.90	12.00	11.85	12.20	1,572,240	18,854,060	11.992	2.576	2.523	2.544	2.512	2.586	7,416,799	2.5421	-0.41%
1997-08-21	0	12.20	12.20	12.25	12.20	12.40	527,500	6,462,025	12.250	2.586	2.586	2.597	2.586	2.629	2,488,400	2.5969	-0.81%
1997-08-20	0	12.30	12.15	-	12.10	12.30	2,535,000	30,289,250	11.948	2.607	2.576	-	2.565	2.607	11,958,470	2.5329	3.80%
1997-08-19	0	11.85	11.85	12.00	11.80	12.20	2,941,000	34,986,350	11.896	2.512	2.512	2.544	2.501	2.586	13,873,712	2.5218	-2.07%
1997-08-15	0	12.10	12.00	12.15	11.80	12.50	2,277,932	27,974,937	12.281	2.565	2.544	2.576	2.501	2.650	10,745,791	2.6033	-0.82%
1997-08-14	0	12.20	12.20	12.25	12.15	12.50	2,520,500	30,788,200	12.215	2.586	2.586	2.597	2.576	2.650	11,890,068	2.5894	-0.41%
1997-08-13	0	12.25	12.15	-	11.95	12.25	802,500	9,728,000	12.122	2.597	2.576	-	2.533	2.597	3,785,669	2.5697	0.41%
1997-08-12	0	12.20	12.00	12.05	12.25	12.40	325,000	4,003,125	12.317	2.586	2.544	2.554	2.597	2.629	1,533,137	2.6111	0.00%
1997-08-11	0	12.20	12.20	12.25	12.15	12.25	1,246,750	15,167,525	12.166	2.586	2.586	2.597	2.576	2.597	5,881,350	2.5789	-2.79%
1997-08-08	0	12.55	12.25	12.40	12.20	12.60	1,812,364	22,364,493	12.340	2.660	2.597	2.629	2.586	2.671	8,549,546	2.6159	0.40%
1997-08-07	0	12.50	-	12.45	12.45	12.85	2,005,000	25,313,625	12.625	2.650	-	2.639	2.639	2.724	9,458,277	2.6763	-1.57%
1997-08-06	0	12.70	12.65	12.75	12.50	12.70	1,068,000	13,464,275	12.607	2.692	2.682	2.703	2.650	2.692	5,038,125	2.6725	1.60%
1997-08-05	0	12.50	12.50	12.55	12.35	12.55	1,202,500	15,022,375	12.493	2.650	2.650	2.660	2.618	2.660	5,672,607	2.6482	1.21%
1997-08-04	0	12.35	12.35	12.40	12.30	12.40	332,000	4,096,925	12.340	2.618	2.618	2.629	2.607	2.629	1,566,159	2.6159	0.00%
1997-08-01	0	12.35	12.25	12.35	12.20	12.35	492,500	6,037,875	12.260	2.618	2.597	2.618	2.586	2.618	2,323,292	2.5988	0.41%
1997-07-31	0	12.30	12.25	12.30	12.10	12.30	1,116,776	13,624,752	12.200	2.607	2.597	2.607	2.565	2.607	5,268,218	2.5862	2.07%
1997-07-30	0	12.05	12.00	12.05	11.95	12.05	1,411,426	16,946,280	12.006	2.554	2.544	2.554	2.533	2.554	6,658,183	2.5452	1.26%
1997-07-29	0	11.90	11.90	11.95	11.90	11.95	528,513	6,304,525	11.929	2.523	2.523	2.533	2.523	2.533	2,493,178	2.5287	-0.42%
1997-07-28	0	11.95	11.90	11.95	11.85	12.00	978,000	11,642,255	11.904	2.533	2.523	2.533	2.512	2.544	4,613,563	2.5235	0.84%
1997-07-25	0	11.85	11.80	11.90	11.80	11.90	323,000	3,827,150	11.849	2.512	2.501	2.523	2.501	2.523	1,523,702	2.5117	0.00%
1997-07-24	0	11.85	11.80	11.95	11.80	11.90	1,201,000	14,225,500	11.845	2.512	2.501	2.533	2.501	2.523	5,665,531	2.5109	1.28%
1997-07-23	0	11.70	11.70	11.80	11.70	11.90	2,799,961	32,876,591	11.742	2.480	2.480	2.501	2.480	2.523	13,208,382	2.4891	-0.43%
1997-07-22	0	11.75	11.65	11.75	11.65	11.75	797,500	9,325,000	11.693	2.491	2.470	2.491	2.470	2.491	3,762,083	2.4787	0.43%
1997-07-21	0	11.70	11.70	11.75	11.70	11.90	987,500	11,647,280	11.795	2.480	2.480	2.491	2.480	2.523	4,658,378	2.5003	-0.85%
1997-07-18	0	11.80	11.80	11.85	11.75	11.95	1,904,163	22,529,083	11.831	2.501	2.501	2.512	2.491	2.533	8,982,594	2.5081	0.43%
1997-07-17	0	11.75	11.70	11.80	11.70	11.80	1,440,500	16,912,975	11.741	2.491	2.480	2.501	2.480	2.501	6,795,336	2.4889	0.43%
1997-07-16	0	11.70	11.70	11.75	11.65	11.75	2,435,000	28,494,875	11.702	2.480	2.480	2.491	2.470	2.491	11,486,735	2.4807	-0.43%
1997-07-15	0	11.75	11.75	11.80	11.70	11.80	666,642	7,824,540	11.737	2.491	2.491	2.501	2.480	2.501	3,144,780	2.4881	-0.42%
1997-07-14	0	11.80	11.80	11.85	11.75	11.85	2,060,000	24,328,250	11.810	2.501	2.501	2.512	2.491	2.512	9,717,731	2.5035	0.43%
1997-07-11	0	11.75	11.65	11.75	11.65	11.75	711,940	8,300,022	11.658	2.491	2.470	2.491	2.470	2.491	3,358,467	2.4714	0.86%
1997-07-10	0	11.65	11.60	11.65	11.50	11.65	485,000	5,622,500	11.593	2.470	2.459	2.470	2.438	2.470	2,287,912	2.4575	0.43%
1997-07-09	0	11.60	11.60	11.70	11.60	11.70	470,500	5,486,900	11.662	2.459	2.459	2.480	2.459	2.480	2,219,511	2.4721	-0.43%
1997-07-08	0	11.65	11.60	11.65	11.65	11.80	1,312,500	15,355,625	11.700	2.470	2.459	2.470	2.470	2.501	6,191,515	2.4801	-0.43%
1997-07-07	0	11.70	11.65	11.70	11.65	11.70	653,000	7,619,300	11.668	2.480	2.470	2.480	2.470	2.480	3,080,426	2.4735	0.43%
1997-07-04	0	11.65	11.60	11.65	11.50	11.65	2,818,577	32,680,149	11.595	2.470	2.459	2.470	2.438	2.470	13,296,200	2.4579	0.00%
1997-07-03	0	11.65	11.65	11.70	11.60	11.75	1,985,900	22,954,545	11.559	2.470	2.470	2.480	2.459	2.491	9,368,176	2.4503	-0.85%
1997-06-27	0	11.75	11.50	11.65	11.60	11.90	1,431,497	16,756,885	11.706	2.491	2.438	2.470	2.459	2.523	6,752,865	2.4814	-1.67%
1997-06-26	0	11.95	11.70	11.95	11.70	12.00	2,566,908	30,475,697	11.873	2.533	2.480	2.533	2.480	2.544	12,108,991	2.5168	1.70%
1997-06-25	0	11.75	11.75	11.80	11.75	11.90	2,057,000	24,290,500	11.809	2.491	2.491	2.501	2.491	2.523	9,703,579	2.5033	0.00%
1997-06-24	0	11.75	11.75	11.80	11.70	11.80	1,335,424	15,696,959	11.754	2.491	2.491	2.501	2.480	2.501	6,299,656	2.4917	0.43%
1997-06-23	0	11.70	11.65	11.75	11.60	11.85	569,805	6,657,191	11.683	2.480	2.470	2.491	2.459	2.512	2,687,967	2.4767	0.43%
1997-06-20	0	11.65	11.65	11.70	11.60	11.70	749,562	8,737,350	11.657	2.470	2.470	2.480	2.459	2.480	3,535,943	2.4710	0.87%
1997-06-19	0	11.55	11.55	11.60	11.15	11.60	1,324,638	14,936,393	11.276	2.448	2.448	2.459	2.364	2.459	6,248,775	2.3903	4.05%
1997-06-18	0	11.10	11.10	11.15	11.00	11.15	778,000	8,660,785	11.132	2.353	2.353	2.364	2.332	2.364	3,670,094	2.3598	-1.33%
1997-06-17	0	11.25	11.15	11.25	11.25	11.30	1,885,000	21,246,125	11.271	2.385	2.364	2.385	2.385	2.395	8,892,195	2.3893	-0.44%
1997-06-16	0	11.30	11.30	11.40	11.00	11.30	585,020	6,491,962	11.097	2.395	2.395	2.417	2.332	2.395	2,759,741	2.3524	3.20%
1997-06-13	0	10.95	10.90	11.10	10.70	11.00	1,468,475	15,915,363	10.838	2.321	2.311	2.353	2.268	2.332	6,927,303	2.2975	1.39%
1997-06-12	0	10.80	10.60	10.70	10.70	11.30	1,333,942	14,798,974	11.094	2.289	2.247	2.268	2.268	2.395	6,292,665	2.3518	-4.85%
1997-06-11	0	11.35	11.35	11.40	11.30	11.50	1,834,006	20,822,141	11.353	2.406	2.406	2.417	2.395	2.438	8,651,639	2.4067	0.89%
1997-06-10	0	11.25	11.25	11.30	11.25	11.65	1,383,681	15,852,756	11.457	2.385	2.385	2.395	2.385	2.470	6,527,301	2.4287	-0.44%
1997-06-06	0	11.30	11.25	11.35	11.20	11.50	395,000	4,495,000	11.380	2.395	2.385	2.406	2.374	2.438	1,863,351	2.4123	-0.88%
1997-06-05	0	11.40	11.40	11.50	11.20	11.70	525,000	6,067,750	11.558	2.417	2.417	2.438	2.374	2.480	2,476,606	2.4500	0.88%
1997-06-04	0	11.30	11.25	11.30	11.00	11.40	1,227,500	13,897,275	11.322	2.395	2.385	2.395	2.332	2.417	5,790,541	2.4000	2.73%
1997-06-03	0	11.00	11.00	11.15	11.00	11.40	1,016,000	11,410,175	11.230	2.332	2.332	2.364	2.332	2.417	4,792,823	2.3807	-2.22%
1997-06-02	0	11.25	11.25	11.35	10.80	11.30	1,144,500	12,675,900	11.075	2.385	2.385	2.406	2.289	2.395	5,399,001	2.3478	4.65%
1997-05-30	0	10.75	10.60	10.65	10.65	10.80	1,582,500	16,944,500	10.707	2.279	2.247	2.258	2.258	2.289	7,465,199	2.2698	0.47%
1997-05-29	0	10.70	10.65	10.70	10.55	10.70	1,507,000	16,060,750	10.657	2.268	2.258	2.268	2.236	2.268	7,109,039	2.2592	0.94%
1997-05-28	0	10.60	10.60	10.65	10.60	10.70	930,000	9,895,500	10.640	2.247	2.247	2.258	2.247	2.268	4,387,131	2.2556	-0.47%
1997-05-27	0	10.65	10.60	10.65	10.60	10.65	715,000	7,601,750	10.632	2.258	2.247	2.258	2.247	2.258	3,372,902	2.2538	0.00%
1997-05-26	0	10.65	10.60	10.65	10.60	10.65	946,000	10,038,400	10.611	2.258	2.247	2.258	2.247	2.258	4,462,608	2.2494	0.00%
1997-05-23	0	10.65	10.65	10.70	10.65	10.85	1,297,000	13,928,725	10.739	2.258	2.258	2.268	2.258	2.300	6,118,397	2.2765	0.00%
1997-05-22	0	10.65	10.65	10.70	10.65	10.80	1,491,220	15,909,523	10.669	2.258	2.258	2.268	2.258	2.289	7,034,599	2.2616	0.00%
1997-05-21	0	10.65	10.60	10.65	10.55	10.75	2,227,492	23,678,041	10.630	2.258	2.247	2.258	2.236	2.279	10,507,848	2.2534	0.00%
1997-05-20	0	10.65	10.60	10.65	10.60	10.70	195,828	2,085,236	10.648	2.258	2.247	2.258	2.247	2.268	923,788	2.2573	0.00%
1997-05-19	0	10.65	10.60	10.65	10.50	10.70	425,715	4,525,365	10.630	2.258	2.247	2.258	2.226	2.268	2,008,245	2.2534	1.43%
1997-05-16	0	10.50	10.50	10.55	10.50	10.55	1,455,023	15,277,520	10.500	2.226	2.226	2.236	2.226	2.236	6,863,846	2.2258	0.00%
1997-05-15	0	10.50	10.45	10.50	10.45	10.55	660,000	6,915,525	10.478	2.226	2.215	2.226	2.215	2.236	3,113,448	2.2212	0.00%
1997-05-14	0	10.50	10.45	10.50	10.45	10.55	1,973,308	20,656,404	10.468	2.226	2.215	2.226	2.215	2.236	9,308,775	2.2190	0.48%
1997-05-13	0	10.45	10.40	10.50	10.45	10.50	2,160,000	22,614,750	10.470	2.215	2.205	2.226	2.215	2.226	10,189,465	2.2194	-0.95%
1997-05-12	0	10.55	10.50	10.55	10.50	10.55	910,000	9,589,875	10.538	2.236	2.226	2.236	2.226	2.236	4,292,784	2.2340	0.48%
1997-05-09	0	10.50	10.45	10.50	10.50	10.75	1,015,000	10,673,275	10.516	2.226	2.215	2.226	2.226	2.279	4,788,105	2.2291	0.48%
1997-05-08	0	10.45	10.45	10.50	10.30	10.50	1,202,500	12,547,450	10.434	2.215	2.215	2.226	2.183	2.226	5,672,607	2.2119	-0.48%
1997-05-07	0	10.50	10.50	10.55	10.35	10.55	1,280,000	13,369,750	10.445	2.226	2.226	2.236	2.194	2.236	6,038,202	2.2142	-0.47%
1997-05-06	0	10.55	10.55	10.60	10.50	10.65	657,500	6,933,875	10.546	2.236	2.236	2.247	2.226	2.258	3,101,654	2.2355	1.44%
1997-05-05	0	10.40	10.40	10.50	10.40	10.75	1,201,962	12,616,093	10.496	2.205	2.205	2.226	2.205	2.279	5,670,069	2.2250	0.00%
1997-05-02	0	10.40	10.40	10.45	10.30	10.40	497,500	5,129,625	10.311	2.205	2.205	2.215	2.183	2.205	2,346,879	2.1857	0.97%
1997-05-01	0	10.30	10.20	10.35	10.20	10.35	1,680,000	17,218,875	10.249	2.183	2.162	2.194	2.162	2.194	7,925,140	2.1727	2.67%
1997-04-30	0	10.30	10.30	10.35	10.20	10.40	1,587,500	16,264,125	10.245	2.127	2.127	2.137	2.106	2.147	7,688,845	2.1153	2.49%
1997-04-29	0	10.05	10.05	10.10	10.00	10.10	1,027,142	10,327,652	10.055	2.075	2.075	2.085	2.065	2.085	4,974,825	2.0760	0.50%
1997-04-28	0	10.00	10.00	10.05	10.00	10.20	1,182,500	11,926,500	10.086	2.065	2.065	2.075	2.065	2.106	5,727,281	2.0824	-0.50%
1997-04-25	0	10.05	10.00	10.05	10.00	10.20	1,498,500	15,119,635	10.090	2.075	2.065	2.075	2.065	2.106	7,257,785	2.0832	1.52%
1997-04-24	0	9.900	9.900	9.950	9.850	10.00	1,020,500	10,085,075	9.8825	2.044	2.044	2.054	2.034	2.065	4,942,656	2.0404	2.06%
1997-04-23	0	9.700	9.650	9.750	9.650	9.900	2,580,548	25,260,831	9.7889	2.003	1.992	2.013	1.992	2.044	12,498,540	2.0211	0.00%
1997-04-22	0	9.700	9.700	9.750	9.600	9.800	2,789,717	27,023,496	9.6868	2.003	2.003	2.013	1.982	2.023	13,511,622	2.0000	0.00%
1997-04-21	0	9.700	9.650	9.700	9.650	9.950	850,000	8,332,150	9.8025	2.003	1.992	2.003	1.992	2.054	4,116,862	2.0239	-1.52%
1997-04-18	0	9.850	9.850	9.900	9.850	9.900	182,500	1,805,500	9.8932	2.034	2.034	2.044	2.034	2.044	883,914	2.0426	-0.51%
1997-04-17	0	9.900	9.850	10.00	9.900	10.00	1,176,045	11,666,137	9.9198	2.044	2.034	2.065	2.044	2.065	5,696,017	2.0481	-1.00%
1997-04-16	0	10.00	10.00	10.05	9.950	10.10	2,812,000	28,142,600	10.008	2.065	2.065	2.075	2.054	2.085	13,619,547	2.0663	1.01%
1997-04-15	0	9.900	9.900	9.950	9.900	10.00	847,000	8,374,050	9.8867	2.044	2.044	2.054	2.044	2.065	4,102,332	2.0413	-1.00%
1997-04-14	0	10.00	9.900	10.00	9.850	10.00	14,044,000	139,508,150	9.9336	2.065	2.044	2.065	2.034	2.065	68,020,241	2.0510	0.50%
1997-04-11	0	9.950	9.900	10.00	9.900	9.950	542,500	5,389,000	9.9336	2.054	2.044	2.065	2.044	2.054	2,627,526	2.0510	0.00%
1997-04-10	0	9.950	9.850	9.950	9.850	9.950	895,000	8,863,625	9.9035	2.054	2.034	2.054	2.034	2.054	4,334,813	2.0448	-0.50%
1997-04-09	0	10.00	9.950	10.00	9.900	10.00	1,490,000	14,829,375	9.9526	2.065	2.054	2.065	2.044	2.065	7,216,616	2.0549	0.50%
1997-04-08	0	9.950	9.950	10.00	9.900	9.950	360,500	3,583,325	9.9399	2.054	2.054	2.065	2.044	2.054	1,746,034	2.0523	0.51%
1997-04-07	0	9.900	9.900	9.950	9.850	10.00	254,000	2,519,950	9.9211	2.044	2.044	2.054	2.034	2.065	1,230,215	2.0484	0.00%
1997-04-04	0	9.900	9.900	9.950	9.850	9.950	420,000	4,158,125	9.9003	2.044	2.044	2.054	2.034	2.054	2,034,214	2.0441	0.51%
1997-04-03	0	9.850	9.850	9.900	9.850	9.950	522,500	5,171,125	9.8969	2.034	2.034	2.044	2.034	2.054	2,530,659	2.0434	-0.51%
1997-04-02	0	9.900	9.850	9.900	9.750	9.900	240,500	2,369,750	9.8534	2.044	2.034	2.044	2.013	2.044	1,164,830	2.0344	1.02%
1997-04-01	0	9.800	9.800	9.850	9.600	9.850	1,490,080	14,467,135	9.7090	2.023	2.023	2.034	1.982	2.034	7,217,004	2.0046	-0.51%
1997-03-27	0	9.850	9.850	9.900	9.800	9.900	335,000	3,300,500	9.8522	2.034	2.034	2.044	2.023	2.044	1,622,528	2.0342	-0.51%
1997-03-26	0	9.900	9.850	9.900	9.850	9.900	232,500	2,294,875	9.8704	2.044	2.034	2.044	2.034	2.044	1,126,083	2.0379	0.00%
1997-03-25	0	9.900	9.850	9.950	9.850	10.10	1,560,000	15,612,125	10.008	2.044	2.034	2.054	2.034	2.085	7,555,652	2.0663	-0.50%
1997-03-24	0	9.950	9.950	10.00	9.700	10.05	964,385	9,354,629	9.7001	2.054	2.054	2.065	2.003	2.075	4,670,870	2.0028	4.19%
1997-03-21	0	9.550	9.500	9.550	9.300	9.600	4,769,000	45,360,875	9.5116	1.972	1.961	1.972	1.920	1.982	23,098,015	1.9638	1.60%
1997-03-20	0	9.400	9.300	9.400	9.300	9.900	872,500	8,380,300	9.6049	1.941	1.920	1.941	1.920	2.044	4,225,837	1.9831	-4.57%
1997-03-19	0	9.850	9.800	9.950	9.750	9.950	645,000	6,363,750	9.8663	2.034	2.023	2.054	2.013	2.054	3,123,971	2.0371	0.51%
1997-03-18	0	9.800	9.800	9.850	9.800	10.00	850,000	8,367,500	9.8441	2.023	2.023	2.034	2.023	2.065	4,116,862	2.0325	-1.01%
1997-03-17	0	9.900	9.850	9.900	9.850	10.10	1,370,000	13,666,500	9.9755	2.044	2.034	2.044	2.034	2.085	6,635,412	2.0596	0.51%
1997-03-14	0	9.850	9.850	9.900	9.850	10.10	2,754,460	27,430,660	9.9586	2.034	2.034	2.044	2.034	2.085	13,340,860	2.0561	-3.90%
1997-03-13	0	10.25	10.15	10.25	10.10	10.40	942,500	9,664,125	10.254	2.116	2.096	2.116	2.085	2.147	4,564,873	2.1171	-0.49%
1997-03-12	0	10.30	10.20	10.35	10.25	10.50	1,742,500	17,960,000	10.307	2.127	2.106	2.137	2.116	2.168	8,439,566	2.1281	-1.90%
1997-03-11	0	10.50	10.35	10.55	10.40	10.75	1,202,500	12,668,250	10.535	2.168	2.137	2.178	2.147	2.220	5,824,148	2.1751	-1.41%
1997-03-10	0	10.65	10.55	10.65	10.50	10.65	1,035,000	10,953,875	10.583	2.199	2.178	2.199	2.168	2.199	5,012,884	2.1851	0.47%
1997-03-07	0	10.60	10.55	10.65	10.55	10.70	462,500	4,910,750	10.618	2.189	2.178	2.199	2.178	2.209	2,240,057	2.1922	-0.47%
1997-03-06	0	10.65	10.55	10.70	10.60	10.80	980,000	10,497,875	10.712	2.199	2.178	2.209	2.189	2.230	4,746,499	2.2117	0.00%
1997-03-05	0	10.65	10.60	10.75	10.55	10.65	586,493	6,223,328	10.611	2.199	2.189	2.220	2.178	2.199	2,840,601	2.1908	0.95%
1997-03-04	0	10.55	10.55	10.60	10.50	10.60	287,900	3,033,205	10.536	2.178	2.178	2.189	2.168	2.189	1,394,405	2.1753	0.48%
1997-03-03	0	10.50	10.45	10.50	10.45	10.55	1,187,500	12,418,950	10.458	2.168	2.158	2.168	2.158	2.178	5,751,498	2.1593	-0.47%
1997-02-28	0	10.55	10.50	10.60	10.30	10.65	247,100	2,597,175	10.511	2.178	2.168	2.189	2.127	2.199	1,196,796	2.1701	-0.94%
1997-02-27	0	10.65	10.65	10.70	10.55	10.75	680,000	7,258,750	10.675	2.199	2.199	2.209	2.178	2.220	3,293,489	2.2040	0.47%
1997-02-26	0	10.60	10.60	10.70	10.55	10.70	702,500	7,499,500	10.675	2.189	2.189	2.209	2.178	2.209	3,402,465	2.2041	-0.93%
1997-02-25	0	10.70	10.65	10.70	10.60	10.70	127,500	1,361,875	10.681	2.209	2.199	2.209	2.189	2.209	617,529	2.2054	0.00%
1997-02-24	0	10.70	10.65	10.70	10.65	10.80	189,710	2,031,683	10.709	2.209	2.199	2.209	2.199	2.230	918,835	2.2112	-0.47%
1997-02-21	0	10.75	10.65	10.75	10.65	10.75	733,344	7,838,609	10.689	2.220	2.199	2.220	2.199	2.220	3,551,854	2.2069	0.47%
1997-02-20	0	10.70	10.60	10.75	10.40	10.75	1,324,500	13,952,025	10.534	2.209	2.189	2.220	2.147	2.220	6,415,039	2.1749	2.39%
1997-02-19	0	10.45	10.40	10.50	10.30	10.50	382,500	3,967,125	10.372	2.158	2.147	2.168	2.127	2.168	1,852,588	2.1414	1.95%
1997-02-18	0	10.25	10.30	10.55	10.15	10.40	617,500	6,364,200	10.306	2.116	2.127	2.178	2.096	2.147	2,990,779	2.1279	-3.30%
1997-02-17	0	10.60	10.50	10.65	10.40	10.65	640,000	6,747,875	10.544	2.189	2.168	2.199	2.147	2.199	3,099,755	2.1769	3.41%
1997-02-14	0	10.25	10.20	10.35	10.25	10.85	944,500	9,928,875	10.512	2.116	2.106	2.137	2.116	2.240	4,574,560	2.1705	-5.96%
1997-02-13	0	10.90	10.70	11.10	10.90	11.20	434,500	4,788,775	11.021	2.251	2.209	2.292	2.251	2.312	2,104,443	2.2756	-1.80%
1997-02-12	0	11.10	11.00	11.10	11.00	11.20	1,177,500	13,060,625	11.092	2.292	2.271	2.292	2.271	2.312	5,703,064	2.2901	0.00%
1997-02-11	0	11.10	11.05	11.15	11.10	11.30	327,616	3,664,872	11.186	2.292	2.281	2.302	2.292	2.333	1,586,764	2.3097	-1.77%
1997-02-10	0	11.30	11.20	11.30	11.30	11.40	375,000	4,251,575	11.338	2.333	2.312	2.333	2.333	2.354	1,816,262	2.3408	0.44%
1997-02-05	0	11.25	11.20	11.50	11.20	11.40	627,500	7,086,500	11.293	2.323	2.312	2.374	2.312	2.354	3,039,213	2.3317	-0.44%
1997-02-04	0	11.30	11.20	11.50	11.20	11.50	520,000	5,911,375	11.368	2.333	2.312	2.374	2.312	2.374	2,518,551	2.3471	-1.74%
1997-02-03	0	11.50	11.45	11.50	11.45	11.55	1,945,084	22,342,307	11.487	2.374	2.364	2.374	2.364	2.385	9,420,755	2.3716	0.44%
1997-01-31	0	11.45	11.40	11.45	11.40	11.55	574,100	6,579,985	11.461	2.364	2.354	2.364	2.354	2.385	2,780,577	2.3664	-0.43%
1997-01-30	0	11.50	11.40	11.50	11.45	11.55	450,000	5,172,750	11.495	2.374	2.354	2.374	2.364	2.385	2,179,515	2.3733	0.00%
1997-01-29	0	11.50	11.45	11.50	11.50	11.50	258,642	2,976,020	11.506	2.374	2.364	2.374	2.374	2.374	1,252,698	2.3757	0.00%
1997-01-28	0	11.50	11.50	11.60	11.45	11.60	447,500	5,168,000	11.549	2.374	2.374	2.395	2.364	2.395	2,167,407	2.3844	-0.86%
1997-01-27	0	11.60	11.60	11.70	11.60	11.65	675,671	7,851,784	11.621	2.395	2.395	2.416	2.395	2.405	3,272,522	2.3993	-0.85%
1997-01-24	0	11.70	11.65	11.70	11.70	11.80	1,080,000	12,670,500	11.732	2.416	2.405	2.416	2.416	2.436	5,230,836	2.4223	-1.27%
1997-01-23	0	11.85	11.80	11.90	11.70	11.90	1,327,760	15,641,913	11.781	2.447	2.436	2.457	2.416	2.457	6,430,828	2.4323	0.42%
1997-01-22	0	11.80	11.70	11.80	11.75	11.90	1,504,390	17,742,185	11.794	2.436	2.416	2.436	2.426	2.457	7,286,312	2.4350	1.72%
1997-01-21	0	11.60	11.60	11.65	11.60	11.65	415,232	4,815,600	11.597	2.395	2.395	2.405	2.395	2.405	2,011,121	2.3945	0.00%
1997-01-20	0	11.60	11.60	11.70	11.50	11.75	1,482,171	17,185,065	11.595	2.395	2.395	2.416	2.374	2.426	7,178,698	2.3939	1.75%
1997-01-17	0	11.40	11.35	11.40	11.35	11.50	1,137,642	12,972,937	11.403	2.354	2.343	2.354	2.343	2.374	5,510,017	2.3544	0.00%
1997-01-16	0	11.40	11.35	11.50	11.40	11.60	1,140,000	13,155,625	11.540	2.354	2.343	2.374	2.354	2.395	5,521,438	2.3826	-1.30%
1997-01-15	0	11.55	11.50	11.70	11.30	11.55	1,870,555	21,350,605	11.414	2.385	2.374	2.416	2.333	2.385	9,059,784	2.3566	2.21%
1997-01-14	0	11.30	11.30	11.50	11.30	11.40	745,000	8,443,500	11.334	2.333	2.333	2.374	2.333	2.354	3,608,308	2.3400	-0.44%
1997-01-13	0	11.35	11.30	11.35	11.35	11.45	415,000	4,737,375	11.415	2.343	2.333	2.343	2.343	2.364	2,009,997	2.3569	0.00%
1997-01-10	0	11.35	11.30	11.35	11.30	11.45	740,750	8,432,125	11.383	2.343	2.333	2.343	2.333	2.364	3,587,724	2.3503	-0.87%
1997-01-09	0	11.45	11.40	11.50	11.40	11.50	1,358,362	15,623,743	11.502	2.364	2.354	2.374	2.354	2.374	6,579,045	2.3748	-0.87%
1997-01-08	0	11.55	11.50	11.60	11.50	11.65	1,899,080	22,027,479	11.599	2.385	2.374	2.395	2.374	2.405	9,197,941	2.3948	0.00%
1997-01-07	0	11.55	11.45	11.55	11.50	11.60	800,000	9,240,250	11.550	2.385	2.364	2.385	2.374	2.395	3,874,693	2.3848	-0.86%
1997-01-06	0	11.65	11.65	11.70	11.50	11.65	413,847	4,798,836	11.596	2.405	2.405	2.416	2.374	2.405	2,004,413	2.3941	1.75%
1997-01-03	0	11.45	11.45	11.50	11.40	11.65	594,520	6,854,876	11.530	2.364	2.364	2.374	2.354	2.405	2,879,478	2.3806	-2.14%
1997-01-02	0	11.70	11.55	11.70	11.50	11.70	131,000	1,522,125	11.619	2.416	2.385	2.416	2.374	2.416	634,481	2.3990	0.00%
1996-12-31	0	11.70	11.50	11.70	11.60	11.75	365,151	4,266,206	11.683	2.416	2.374	2.416	2.395	2.426	1,768,560	2.4122	0.00%
1996-12-30	0	11.70	11.65	11.70	11.65	11.80	327,500	3,832,875	11.703	2.416	2.405	2.416	2.405	2.436	1,586,203	2.4164	0.00%
1996-12-27	0	11.70	11.65	11.70	11.70	11.80	65,000	762,375	11.729	2.416	2.405	2.416	2.416	2.436	314,819	2.4216	0.43%
1996-12-24	0	11.65	11.65	11.70	11.60	11.80	1,335,862	15,558,654	11.647	2.405	2.405	2.416	2.395	2.436	6,470,069	2.4047	-1.69%
1996-12-23	0	11.85	11.80	11.90	11.80	11.90	392,000	4,644,125	11.847	2.447	2.436	2.457	2.436	2.457	1,898,600	2.4461	-0.42%
1996-12-20	0	11.90	11.80	12.00	11.70	11.90	434,500	5,112,425	11.766	2.457	2.436	2.478	2.416	2.457	2,104,443	2.4293	2.15%
1996-12-19	0	11.65	11.60	11.65	11.65	11.75	1,962,337	22,900,762	11.670	2.405	2.395	2.405	2.405	2.426	9,504,318	2.4095	0.43%
1996-12-18	0	11.60	11.50	11.60	11.55	11.65	727,500	8,438,375	11.599	2.395	2.374	2.395	2.385	2.405	3,523,549	2.3949	0.00%
1996-12-17	0	11.60	11.50	11.60	11.40	11.65	1,092,271	12,665,958	11.596	2.395	2.374	2.395	2.354	2.405	5,290,269	2.3942	3.57%
1996-12-16	0	11.20	11.20	11.40	11.20	11.45	500,171	5,640,131	11.276	2.312	2.312	2.354	2.312	2.364	2,422,512	2.3282	0.00%
1996-12-13	0	11.20	11.20	11.55	11.20	11.25	860,000	9,651,750	11.223	2.312	2.312	2.385	2.312	2.323	4,165,295	2.3172	-1.75%
1996-12-12	0	11.40	11.35	11.40	11.30	11.45	1,024,500	11,651,875	11.373	2.354	2.343	2.354	2.333	2.364	4,962,029	2.3482	0.00%
1996-12-11	0	11.40	11.35	11.40	11.30	12.00	763,008	8,810,666	11.547	2.354	2.343	2.354	2.333	2.478	3,695,527	2.3841	-2.98%
1996-12-10	0	11.75	11.75	11.90	11.70	11.85	315,907	3,725,249	11.792	2.426	2.426	2.457	2.416	2.447	1,530,053	2.4347	0.43%
1996-12-09	0	11.70	11.50	11.75	11.25	11.70	422,500	4,786,125	11.328	2.416	2.374	2.426	2.323	2.416	2,046,322	2.3389	3.54%
1996-12-06	0	11.30	11.30	11.40	11.30	11.90	525,000	6,101,375	11.622	2.333	2.333	2.354	2.333	2.457	2,542,767	2.3995	-5.83%
1996-12-05	0	12.00	11.95	12.05	11.85	12.00	152,500	1,824,875	11.966	2.478	2.467	2.488	2.447	2.478	738,613	2.4707	1.69%
1996-12-04	0	11.80	11.75	11.90	11.75	11.90	635,000	7,503,000	11.816	2.436	2.426	2.457	2.426	2.457	3,075,538	2.4396	-1.67%
1996-12-03	0	12.00	12.00	12.05	11.90	12.10	928,000	11,131,355	11.995	2.478	2.478	2.488	2.457	2.498	4,494,644	2.4766	-0.41%
1996-12-02	0	12.05	12.00	12.10	11.95	12.05	340,000	4,090,625	12.031	2.488	2.478	2.498	2.467	2.488	1,646,745	2.4841	0.84%
1996-11-29	0	11.95	11.75	12.05	11.70	11.95	260,500	3,073,075	11.797	2.467	2.426	2.488	2.416	2.467	1,261,697	2.4357	1.70%
1996-11-28	0	11.75	11.70	11.75	11.70	12.00	2,829,500	33,382,350	11.798	2.426	2.416	2.426	2.416	2.478	13,704,306	2.4359	-0.84%
1996-11-27	0	11.85	11.80	11.85	11.80	12.15	400,424	4,775,293	11.926	2.447	2.436	2.447	2.436	2.509	1,939,400	2.4623	-2.47%
1996-11-26	0	12.15	12.05	12.20	11.90	12.15	1,606,462	19,406,730	12.080	2.509	2.488	2.519	2.457	2.509	7,780,684	2.4942	2.53%
1996-11-25	0	11.85	11.80	11.85	11.75	12.00	1,292,497	15,304,818	11.841	2.447	2.436	2.447	2.426	2.478	6,260,037	2.4448	0.00%
1996-11-22	0	11.85	11.80	11.85	11.50	11.85	917,800	10,744,438	11.707	2.447	2.436	2.447	2.374	2.447	4,445,242	2.4171	3.95%
1996-11-21	0	11.40	11.40	11.50	11.35	11.45	837,500	9,562,750	11.418	2.354	2.354	2.374	2.343	2.364	4,056,320	2.3575	0.88%
1996-11-20	0	11.30	11.20	11.30	11.25	11.30	2,608,980	29,434,271	11.282	2.333	2.312	2.333	2.323	2.333	12,636,247	2.3294	1.35%
1996-11-19	0	11.15	11.10	11.15	11.10	11.25	527,520	5,900,861	11.186	2.302	2.292	2.302	2.292	2.323	2,554,973	2.3096	-0.45%
1996-11-18	0	11.20	11.20	11.25	11.00	11.25	449,299	5,021,179	11.176	2.312	2.312	2.323	2.271	2.323	2,176,120	2.3074	1.82%
1996-11-15	0	11.00	10.90	11.00	10.90	11.00	596,000	6,504,000	10.913	2.271	2.251	2.271	2.251	2.271	2,886,647	2.2531	0.46%
1996-11-14	0	10.95	10.90	11.00	10.95	11.05	599,832	6,592,936	10.991	2.261	2.251	2.271	2.261	2.281	2,905,206	2.2694	0.00%
1996-11-13	0	10.95	10.85	10.90	10.90	11.10	192,500	2,116,875	10.997	2.261	2.240	2.251	2.251	2.292	932,348	2.2705	0.92%
1996-11-12	0	10.85	10.85	11.10	10.85	11.00	305,000	3,338,750	10.947	2.240	2.240	2.292	2.240	2.271	1,477,227	2.2601	0.00%
1996-11-11	0	10.85	10.80	10.95	10.80	11.00	517,500	5,600,000	10.821	2.240	2.230	2.261	2.230	2.271	2,506,442	2.2342	0.46%
1996-11-08	0	10.80	10.80	10.85	10.80	10.90	292,000	3,155,325	10.806	2.230	2.230	2.240	2.230	2.251	1,414,263	2.2311	-0.46%
1996-11-07	0	10.85	10.80	11.00	10.85	11.30	727,300	8,028,285	11.038	2.240	2.230	2.271	2.240	2.333	3,522,581	2.2791	-3.12%
1996-11-06	0	11.20	11.00	11.20	10.90	11.20	352,300	3,882,900	11.022	2.312	2.271	2.312	2.251	2.312	1,706,318	2.2756	3.70%
1996-11-05	0	10.80	10.75	10.85	10.75	10.80	687,540	7,397,914	10.760	2.230	2.220	2.240	2.220	2.230	3,330,008	2.2216	0.47%
1996-11-04	0	10.75	10.75	10.80	10.75	10.85	255,000	2,747,875	10.776	2.220	2.220	2.230	2.220	2.240	1,235,058	2.2249	-0.46%
1996-11-01	0	10.80	10.75	10.85	10.75	10.85	2,070,500	22,337,525	10.788	2.230	2.220	2.240	2.220	2.240	10,028,191	2.2275	-0.46%
1996-10-31	0	10.85	10.80	10.85	10.80	10.85	310,642	3,368,977	10.845	2.240	2.230	2.240	2.230	2.240	1,504,553	2.2392	-0.46%
1996-10-30	0	10.90	10.90	10.95	10.80	10.95	2,215,040	24,000,445	10.835	2.251	2.251	2.261	2.230	2.261	10,728,251	2.2371	1.40%
1996-10-29	0	10.75	10.70	10.75	10.70	10.95	1,951,500	21,119,475	10.822	2.220	2.209	2.220	2.209	2.261	9,451,830	2.2344	-2.27%
1996-10-28	0	11.00	11.00	11.05	10.95	11.05	860,000	9,467,250	11.008	2.271	2.271	2.281	2.261	2.281	4,165,295	2.2729	-0.45%
1996-10-25	0	11.05	11.00	11.10	11.00	11.10	527,500	5,838,725	11.069	2.281	2.271	2.292	2.271	2.292	2,554,876	2.2853	-2.21%
1996-10-24	0	11.30	11.15	11.35	11.20	11.35	799,580	8,980,422	11.231	2.333	2.302	2.343	2.312	2.343	3,872,659	2.3189	0.89%
1996-10-23	0	11.20	11.20	11.30	11.05	11.35	651,799	7,280,955	11.171	2.312	2.312	2.333	2.281	2.343	3,156,902	2.3064	-0.44%
1996-10-22	0	11.25	11.20	11.25	11.20	11.30	254,959	2,864,609	11.236	2.323	2.312	2.323	2.312	2.333	1,234,860	2.3198	0.45%
1996-10-18	0	11.20	11.10	11.25	11.10	11.20	633,215	7,059,397	11.148	2.312	2.292	2.323	2.292	2.312	3,066,892	2.3018	1.36%
1996-10-17	0	11.05	11.05	11.10	11.05	11.10	307,500	3,398,750	11.053	2.281	2.281	2.292	2.281	2.292	1,489,335	2.2821	-0.45%
1996-10-16	0	11.10	11.10	11.15	11.10	11.20	174,299	1,940,914	11.136	2.292	2.292	2.302	2.292	2.312	844,194	2.2991	-0.89%
1996-10-15	0	11.20	11.20	11.25	11.05	11.20	1,412,670	15,715,097	11.124	2.312	2.312	2.323	2.281	2.312	6,842,079	2.2968	1.36%
1996-10-14	0	11.05	11.00	11.05	11.00	11.15	940,820	10,391,817	11.045	2.281	2.271	2.281	2.271	2.302	4,556,736	2.2805	0.45%
1996-10-11	0	11.00	11.00	11.05	11.00	11.10	742,880	8,213,957	11.057	2.271	2.271	2.281	2.271	2.292	3,598,040	2.2829	0.00%
1996-10-10	0	11.00	11.00	11.10	11.00	11.15	467,887	5,183,345	11.078	2.271	2.271	2.292	2.271	2.302	2,266,148	2.2873	0.00%
1996-10-09	0	11.00	10.95	11.00	10.95	11.00	617,974	6,778,727	10.969	2.271	2.261	2.271	2.261	2.271	2,993,075	2.2648	0.00%
1996-10-08	0	11.00	11.00	11.05	11.00	11.20	915,000	10,148,125	11.091	2.271	2.271	2.281	2.271	2.312	4,431,680	2.2899	-1.79%
1996-10-07	0	11.20	11.20	11.25	11.00	11.20	779,586	8,666,978	11.117	2.312	2.312	2.323	2.271	2.312	3,775,821	2.2954	2.28%
1996-10-04	0	10.95	10.80	11.00	10.90	11.00	389,000	4,257,525	10.945	2.261	2.230	2.271	2.251	2.271	1,884,070	2.2597	0.92%
1996-10-03	0	10.85	10.80	10.85	10.85	10.90	605,546	6,571,358	10.852	2.240	2.230	2.240	2.240	2.251	2,932,881	2.2406	0.00%
1996-10-02	0	10.85	10.80	10.85	10.80	10.85	217,993	2,360,025	10.826	2.240	2.230	2.240	2.230	2.240	1,055,820	2.2353	-0.91%
1996-10-01	0	10.95	10.90	10.95	10.95	10.95	227,609	2,492,280	10.950	2.261	2.251	2.261	2.261	2.261	1,102,394	2.2608	0.00%
1996-09-30	0	10.95	10.95	11.00	10.85	11.00	1,264,642	13,904,616	10.995	2.261	2.261	2.271	2.240	2.271	6,125,125	2.2701	0.46%
1996-09-27	0	10.90	10.90	10.95	10.90	10.95	260,914	2,847,563	10.914	2.251	2.251	2.261	2.251	2.261	1,263,702	2.2533	0.00%
1996-09-26	0	10.90	10.90	10.95	10.85	10.95	239,000	2,606,900	10.908	2.251	2.251	2.261	2.240	2.261	1,157,565	2.2521	0.46%
1996-09-25	0	10.85	10.80	10.90	10.85	10.90	493,501	5,354,611	10.850	2.240	2.230	2.251	2.240	2.251	2,390,206	2.2402	0.00%
1996-09-24	0	10.85	10.80	10.85	10.80	10.90	221,000	2,394,125	10.833	2.240	2.230	2.240	2.230	2.251	1,070,384	2.2367	-0.46%
1996-09-23	0	10.90	10.90	10.95	10.90	11.00	390,000	4,285,375	10.988	2.251	2.251	2.261	2.251	2.271	1,888,913	2.2687	-0.46%
1996-09-20	0	10.95	10.90	10.95	10.90	10.95	255,500	2,796,650	10.946	2.261	2.251	2.261	2.251	2.261	1,237,480	2.2600	0.00%
1996-09-19	0	10.95	10.90	11.00	10.90	11.00	140,000	1,532,500	10.946	2.261	2.251	2.271	2.251	2.271	678,071	2.2601	0.00%
1996-09-18	0	10.95	10.95	11.00	10.90	11.15	1,873,900	20,577,648	10.981	2.261	2.261	2.271	2.251	2.302	9,075,985	2.2673	-2.23%
1996-09-17	0	11.20	11.20	11.25	11.00	11.25	1,626,320	18,132,763	11.150	2.312	2.312	2.323	2.271	2.323	7,876,864	2.3020	2.28%
1996-09-16	0	10.95	10.95	11.00	10.95	11.10	841,071	9,249,617	10.997	2.261	2.261	2.271	2.261	2.292	4,073,615	2.2706	0.46%
1996-09-13	0	10.90	10.90	10.95	10.90	11.05	330,000	3,601,250	10.913	2.251	2.251	2.261	2.251	2.281	1,598,311	2.2532	-0.91%
1996-09-12	0	11.00	10.90	-	10.80	11.00	715,142	7,760,206	10.851	2.271	2.251	-	2.230	2.271	3,463,695	2.2404	1.72%
1996-09-11	0	10.90	10.85	10.90	10.80	10.90	840,000	9,149,375	10.892	2.233	2.223	2.233	2.212	2.233	4,100,783	2.2311	0.46%
1996-09-10	0	10.85	10.85	10.90	10.85	10.90	1,018,500	11,083,725	10.882	2.223	2.223	2.233	2.223	2.233	4,972,199	2.2291	-0.46%
1996-09-09	0	10.90	10.85	10.90	10.80	10.90	99,732	1,081,115	10.840	2.233	2.223	2.233	2.212	2.233	486,880	2.2205	1.40%
1996-09-06	0	10.75	10.70	10.75	10.75	10.80	80,000	860,125	10.752	2.202	2.192	2.202	2.202	2.212	390,551	2.2023	-0.92%
1996-09-05	0	10.85	10.80	10.85	10.85	10.90	1,427,500	15,541,500	10.887	2.223	2.212	2.223	2.223	2.233	6,968,890	2.2301	-0.46%
1996-09-04	0	10.90	10.85	10.90	10.90	10.95	570,000	6,221,000	10.914	2.233	2.223	2.233	2.233	2.243	2,782,674	2.2356	0.00%
1996-09-03	0	10.90	10.85	10.90	10.90	11.10	317,500	3,485,500	10.978	2.233	2.223	2.233	2.233	2.274	1,549,998	2.2487	-0.46%
1996-09-02	0	10.95	10.95	11.00	10.80	10.95	490,000	5,310,925	10.839	2.243	2.243	2.253	2.212	2.243	2,392,123	2.2202	1.39%
1996-08-30	0	10.80	10.80	10.90	10.80	10.95	347,500	3,790,000	10.906	2.212	2.212	2.233	2.212	2.243	1,696,455	2.2341	-1.82%
1996-08-29	0	11.00	11.00	11.10	11.00	11.25	429,000	4,772,775	11.125	2.253	2.253	2.274	2.253	2.304	2,094,328	2.2789	-1.79%
1996-08-28	0	11.20	11.10	11.25	10.85	11.25	567,227	6,268,809	11.052	2.294	2.274	2.304	2.223	2.304	2,769,137	2.2638	3.23%
1996-08-27	0	10.85	10.80	10.90	10.75	10.95	723,131	7,842,937	10.846	2.223	2.212	2.233	2.202	2.243	3,530,242	2.2216	0.93%
1996-08-23	0	10.75	10.75	10.80	10.70	10.90	1,622,044	17,458,405	10.763	2.202	2.202	2.212	2.192	2.233	7,918,631	2.2047	-1.83%
1996-08-22	0	10.95	10.90	11.00	10.85	10.95	455,142	4,965,352	10.909	2.243	2.233	2.253	2.223	2.243	2,221,951	2.2347	-0.90%
1996-08-21	0	11.05	11.00	11.05	10.90	11.05	877,713	9,657,737	11.003	2.263	2.253	2.263	2.233	2.263	4,284,893	2.2539	1.84%
1996-08-20	0	10.85	10.80	10.90	10.75	10.85	415,446	4,482,572	10.790	2.223	2.212	2.233	2.202	2.223	2,028,159	2.2102	0.46%
1996-08-19	0	10.80	10.80	10.95	10.80	10.90	64,175	696,078	10.847	2.212	2.212	2.243	2.212	2.233	313,295	2.2218	0.00%
1996-08-16	0	10.80	10.75	10.85	10.75	10.85	483,000	5,221,525	10.811	2.212	2.202	2.223	2.202	2.223	2,357,950	2.2144	0.47%
1996-08-15	0	10.75	10.70	10.80	10.75	10.90	595,000	6,422,120	10.793	2.202	2.192	2.212	2.202	2.233	2,904,721	2.2109	-0.92%
1996-08-14	0	10.85	10.70	10.85	10.65	10.90	560,000	6,050,500	10.804	2.223	2.192	2.223	2.182	2.233	2,733,855	2.2132	1.88%
1996-08-13	0	10.65	10.60	10.80	10.60	10.90	1,088,975	11,665,120	10.712	2.182	2.171	2.212	2.171	2.233	5,316,250	2.1942	-0.47%
1996-08-12	0	10.70	10.65	11.00	10.65	10.80	280,000	2,992,750	10.688	2.192	2.182	2.253	2.182	2.212	1,366,928	2.1894	0.00%
1996-08-09	0	10.70	10.65	10.85	10.70	10.75	922,532	9,872,858	10.702	2.192	2.182	2.223	2.192	2.202	4,503,694	2.1922	-0.47%
1996-08-08	0	10.75	10.70	10.75	10.70	10.85	450,000	4,829,625	10.733	2.202	2.192	2.202	2.192	2.223	2,196,848	2.1984	0.00%
1996-08-07	0	10.75	10.75	10.85	10.75	10.95	342,500	3,710,625	10.834	2.202	2.202	2.223	2.202	2.243	1,672,045	2.2192	-0.92%
1996-08-06	0	10.85	10.75	10.90	10.75	10.85	602,260	6,490,545	10.777	2.223	2.202	2.233	2.202	2.223	2,940,164	2.2075	1.40%
1996-08-05	0	10.70	10.65	10.70	10.65	10.75	352,500	3,774,500	10.708	2.192	2.182	2.192	2.182	2.202	1,720,864	2.1934	-0.47%
1996-08-02	0	10.75	10.70	10.85	10.70	10.75	415,000	4,444,000	10.708	2.202	2.192	2.223	2.192	2.202	2,025,982	2.1935	0.94%
1996-08-01	0	10.65	10.60	10.65	10.65	10.70	685,000	7,295,500	10.650	2.182	2.171	2.182	2.182	2.192	3,344,091	2.1816	0.95%
1996-07-31	0	10.55	10.50	10.55	10.55	10.55	352,050	3,714,505	10.551	2.161	2.151	2.161	2.161	2.161	1,718,667	2.1613	0.00%
1996-07-30	0	10.55	10.55	10.60	10.55	10.60	627,500	6,621,125	10.552	2.161	2.161	2.171	2.161	2.171	3,063,382	2.1614	-0.47%
1996-07-29	0	10.60	10.55	10.60	10.55	10.60	667,500	7,052,125	10.565	2.171	2.161	2.171	2.161	2.171	3,258,658	2.1641	0.00%
1996-07-26	0	10.60	10.55	10.60	10.60	10.65	927,500	9,835,375	10.604	2.171	2.161	2.171	2.171	2.182	4,527,948	2.1721	0.47%
1996-07-25	0	10.55	10.55	10.60	10.55	10.70	525,000	5,568,250	10.606	2.161	2.161	2.171	2.161	2.192	2,562,989	2.1726	-0.94%
1996-07-24	0	10.65	-	10.70	10.65	10.80	2,167,544	23,224,983	10.715	2.182	-	2.192	2.182	2.212	10,581,699	2.1948	-0.93%
1996-07-23	0	10.75	10.75	10.85	10.75	10.85	880,528	9,477,787	10.764	2.202	2.202	2.223	2.202	2.223	4,298,636	2.2048	-0.92%
1996-07-22	0	10.85	10.75	10.85	10.75	10.85	211,211	2,276,223	10.777	2.223	2.202	2.223	2.202	2.223	1,031,108	2.2076	0.93%
1996-07-19	0	10.75	10.80	10.85	10.60	10.80	1,856,500	19,625,175	10.571	2.202	2.212	2.223	2.171	2.212	9,063,218	2.1654	1.90%
1996-07-18	0	10.55	10.55	10.60	10.50	10.55	815,000	8,581,750	10.530	2.161	2.161	2.171	2.151	2.161	3,978,736	2.1569	0.96%
1996-07-17	0	10.45	10.45	10.50	10.45	10.60	1,294,500	13,603,050	10.508	2.141	2.141	2.151	2.141	2.171	6,319,599	2.1525	0.00%
1996-07-16	0	10.45	10.45	10.50	10.30	10.45	177,500	1,847,875	10.411	2.141	2.141	2.151	2.110	2.141	866,534	2.1325	-0.95%
1996-07-15	0	10.55	10.50	10.70	10.50	10.55	228,500	2,401,750	10.511	2.161	2.151	2.192	2.151	2.161	1,115,511	2.1531	-0.47%
1996-07-12	0	10.60	10.55	10.65	10.40	10.65	852,001	9,013,960	10.580	2.171	2.161	2.182	2.130	2.182	4,159,370	2.1671	1.44%
1996-07-11	0	10.45	10.45	10.60	10.45	10.60	314,620	3,298,662	10.485	2.141	2.141	2.171	2.141	2.171	1,535,938	2.1477	-1.42%
1996-07-10	0	10.60	10.50	10.60	10.60	10.75	4,098,708	43,728,942	10.669	2.171	2.151	2.171	2.171	2.202	20,009,418	2.1854	0.47%
1996-07-09	0	10.55	10.55	10.65	10.50	10.55	167,500	1,760,375	10.510	2.161	2.161	2.182	2.151	2.161	817,716	2.1528	0.96%
1996-07-08	0	10.45	10.40	10.60	10.45	10.45	102,500	1,113,625	10.865	2.141	2.130	2.171	2.141	2.141	500,393	2.2255	-3.69%
1996-07-05	0	10.85	10.80	10.85	10.85	10.90	786,500	8,534,775	10.852	2.223	2.212	2.223	2.223	2.233	3,839,602	2.2228	0.00%
1996-07-04	0	10.85	10.80	10.85	10.80	10.85	450,000	4,866,000	10.813	2.223	2.212	2.223	2.212	2.223	2,196,848	2.2150	0.46%
1996-07-03	0	10.80	10.75	10.85	10.70	10.80	125,085	1,344,121	10.746	2.212	2.202	2.223	2.192	2.212	610,650	2.2011	0.47%
1996-07-02	0	10.75	10.70	10.75	10.65	10.75	525,000	5,628,625	10.721	2.202	2.192	2.202	2.182	2.202	2,562,989	2.1961	0.94%
1996-07-01	0	10.65	10.55	10.70	10.55	10.65	147,500	1,565,250	10.612	2.182	2.161	2.192	2.161	2.182	720,078	2.1737	0.00%
1996-06-28	0	10.65	10.55	10.70	10.60	10.65	900,459	9,583,852	10.643	2.182	2.161	2.192	2.171	2.182	4,395,937	2.1802	0.95%
1996-06-27	0	10.55	10.50	10.60	10.50	10.60	1,565,000	16,462,875	10.519	2.161	2.151	2.171	2.151	2.171	7,640,149	2.1548	0.48%
1996-06-26	0	10.50	10.45	10.50	10.35	10.50	600,000	6,264,250	10.440	2.151	2.141	2.151	2.120	2.151	2,929,131	2.1386	1.94%
1996-06-25	0	10.30	10.25	10.35	10.20	10.35	1,449,795	14,870,140	10.257	2.110	2.100	2.120	2.089	2.120	7,077,731	2.1010	1.98%
1996-06-24	0	10.10	10.15	10.25	9.950	10.15	1,766,361	17,707,949	10.025	2.069	2.079	2.100	2.038	2.079	8,623,170	2.0535	0.00%
1996-06-21	0	10.10	10.10	10.20	10.10	10.30	1,079,500	11,046,975	10.233	2.069	2.069	2.089	2.069	2.110	5,269,994	2.0962	-1.94%
1996-06-19	0	10.30	10.20	10.30	10.20	10.30	955,000	9,803,450	10.265	2.110	2.089	2.110	2.089	2.110	4,662,199	2.1028	0.49%
1996-06-18	0	10.25	10.25	10.30	10.15	10.35	1,172,520	12,035,821	10.265	2.100	2.100	2.110	2.079	2.120	5,724,107	2.1027	1.49%
1996-06-14	0	10.10	10.10	10.15	10.10	10.20	710,000	7,213,500	10.160	2.069	2.069	2.079	2.069	2.089	3,466,138	2.0811	-1.46%
1996-06-13	0	10.25	10.15	10.25	-	-	0	0	-	2.100	2.079	2.100	-	-	0	-	0.00%
1996-06-12	0	10.25	10.20	10.25	10.25	10.30	102,500	1,051,750	10.261	2.100	2.089	2.100	2.100	2.110	500,393	2.1018	-1.44%
1996-06-11	0	10.40	10.30	10.45	10.30	10.40	48,568	503,323	10.363	2.130	2.110	2.141	2.110	2.130	237,103	2.1228	0.00%
1996-06-10	0	10.40	10.30	10.45	10.40	10.45	945,149	9,859,902	10.432	2.130	2.110	2.141	2.130	2.141	4,614,108	2.1369	-1.42%
1996-06-07	0	10.55	10.50	10.55	10.45	10.55	2,026,773	21,285,641	10.502	2.161	2.151	2.161	2.141	2.161	9,894,471	2.1513	0.48%
1996-06-06	0	10.50	10.45	10.50	10.40	10.50	334,500	3,505,500	10.480	2.151	2.141	2.151	2.130	2.151	1,632,990	2.1467	0.96%
1996-06-05	0	10.40	10.35	10.40	10.20	10.40	32,500	336,000	10.338	2.130	2.120	2.130	2.089	2.130	158,661	2.1177	-0.48%
1996-06-04	0	10.45	10.40	10.45	10.40	10.50	612,500	6,398,725	10.447	2.141	2.130	2.141	2.130	2.151	2,990,154	2.1399	-0.95%
1996-06-03	0	10.55	10.40	10.55	10.40	10.80	638,340	6,778,150	10.618	2.161	2.130	2.161	2.130	2.212	3,116,302	2.1751	-1.86%
1996-05-31	0	10.75	10.75	10.80	10.65	10.75	897,114	9,603,657	10.705	2.202	2.202	2.212	2.182	2.202	4,379,607	2.1928	0.94%
1996-05-30	0	10.65	10.65	10.70	10.55	10.75	1,677,500	17,823,125	10.625	2.182	2.182	2.192	2.161	2.202	8,189,361	2.1764	0.00%
1996-05-29	0	10.65	10.60	10.70	10.55	10.70	542,500	5,772,625	10.641	2.182	2.171	2.192	2.161	2.192	2,648,422	2.1796	0.47%
1996-05-28	0	10.60	10.55	10.70	10.60	10.65	41,699	441,240	10.582	2.171	2.161	2.192	2.171	2.182	203,570	2.1675	0.00%
1996-05-27	0	10.60	10.50	10.60	10.55	10.60	2,181,211	23,035,546	10.561	2.171	2.151	2.171	2.161	2.171	10,648,420	2.1633	0.00%
1996-05-24	0	10.60	10.55	10.65	10.50	10.60	2,857,607	30,149,581	10.551	2.171	2.161	2.182	2.151	2.171	13,950,507	2.1612	0.47%
1996-05-23	0	10.55	10.50	10.60	10.50	10.60	492,500	5,190,125	10.538	2.161	2.151	2.171	2.151	2.171	2,404,328	2.1587	0.48%
1996-05-22	0	10.50	10.50	10.55	10.40	10.55	857,601	8,956,310	10.443	2.151	2.151	2.161	2.130	2.161	4,186,709	2.1392	1.94%
1996-05-21	0	10.30	10.35	10.40	10.25	10.45	1,099,500	11,386,800	10.356	2.110	2.120	2.130	2.100	2.141	5,367,632	2.1214	1.48%
1996-05-20	0	10.15	10.15	10.25	10.05	10.25	1,974,575	20,010,718	10.134	2.079	2.079	2.100	2.059	2.100	9,639,647	2.0759	1.50%
1996-05-17	0	10.00	9.950	10.00	10.00	10.10	1,000,000	10,077,125	10.077	2.048	2.038	2.048	2.048	2.069	4,881,884	2.0642	-1.48%
1996-05-16	0	10.15	10.05	10.15	10.10	10.15	1,820,000	18,432,625	10.128	2.079	2.059	2.079	2.069	2.079	8,885,029	2.0746	0.00%
1996-05-15	0	10.15	10.10	10.25	10.10	10.25	1,555,000	15,851,875	10.194	2.079	2.069	2.100	2.069	2.100	7,591,330	2.0882	0.00%
1996-05-14	0	10.15	10.10	10.15	10.10	10.20	1,825,795	18,521,456	10.144	2.079	2.069	2.079	2.069	2.089	8,913,320	2.0780	0.50%
1996-05-13	0	10.10	10.05	10.15	10.05	10.10	2,037,000	20,553,725	10.090	2.069	2.059	2.079	2.059	2.069	9,944,398	2.0669	1.00%
1996-05-10	0	10.00	10.00	10.05	9.950	10.05	1,425,387	14,297,004	10.030	2.048	2.048	2.059	2.038	2.059	6,958,574	2.0546	0.50%
1996-05-09	0	9.950	9.950	10.00	9.950	10.15	277,862	2,794,386	10.057	2.038	2.038	2.048	2.038	2.079	1,356,490	2.0600	-1.49%
1996-05-08	0	10.10	10.05	10.10	10.00	10.15	120,000	1,211,750	10.098	2.069	2.059	2.069	2.048	2.079	585,826	2.0684	0.00%
1996-05-07	0	10.10	10.00	10.15	10.05	10.10	112,500	1,133,875	10.079	2.069	2.048	2.079	2.059	2.069	549,212	2.0645	0.50%
1996-05-06	0	10.05	10.00	10.10	10.05	10.15	300,000	3,030,000	10.100	2.059	2.048	2.069	2.059	2.079	1,464,565	2.0689	0.00%
1996-05-03	0	10.05	10.00	10.05	10.05	10.20	705,000	7,150,250	10.142	2.059	2.048	2.059	2.059	2.089	3,441,728	2.0775	-1.47%
1996-05-02	0	10.20	10.15	10.20	10.15	10.20	582,940	5,929,562	10.172	2.089	2.079	2.089	2.079	2.089	2,845,846	2.0836	0.39%
1996-05-01	0	10.40	10.35	10.40	10.40	10.60	973,051	10,160,343	10.442	2.081	2.071	2.081	2.081	2.121	4,862,535	2.0895	-0.95%
1996-04-30	0	10.50	10.50	10.55	10.00	10.60	1,325,331	13,824,751	10.431	2.101	2.101	2.111	2.001	2.121	6,622,950	2.0874	7.14%
1996-04-29	1	9.800	-	-	-	-	0	0	-	1.961	-	-	-	-	0	-	0.00%
1996-04-26	0	9.800	9.800	9.900	9.800	9.950	774,400	7,658,435	9.8895	1.961	1.961	1.981	1.961	1.991	3,869,835	1.9790	-1.51%
1996-04-25	0	9.950	9.900	9.950	9.900	10.00	920,927	9,180,571	9.9688	1.991	1.981	1.991	1.981	2.001	4,602,060	1.9949	0.51%
1996-04-24	0	9.900	9.900	10.00	9.900	10.00	120,000	1,196,875	9.9740	1.981	1.981	2.001	1.981	2.001	599,665	1.9959	-1.00%
1996-04-23	0	10.00	9.950	10.00	9.900	10.10	965,172	9,662,418	10.011	2.001	1.991	2.001	1.981	2.021	4,823,162	2.0033	1.01%
1996-04-22	0	9.900	9.900	9.950	9.900	10.15	825,000	8,236,500	9.9836	1.981	1.981	1.991	1.981	2.031	4,122,694	1.9978	-1.00%
1996-04-19	0	10.00	9.950	10.00	9.950	10.00	250,000	2,488,250	9.9530	2.001	1.991	2.001	1.991	2.001	1,249,301	1.9917	-0.99%
1996-04-18	0	10.10	10.05	10.10	10.05	10.10	195,040	1,967,890	10.090	2.021	2.011	2.021	2.011	2.021	974,655	2.0191	-0.98%
1996-04-17	0	10.20	10.10	10.20	10.15	10.25	752,632	7,668,200	10.189	2.041	2.021	2.041	2.031	2.051	3,761,056	2.0388	0.49%
1996-04-16	0	10.15	10.10	10.15	10.10	10.35	735,550	7,534,390	10.243	2.031	2.021	2.031	2.021	2.071	3,675,694	2.0498	-0.98%
1996-04-15	0	10.25	10.25	10.30	10.15	10.30	443,463	4,531,562	10.219	2.051	2.051	2.061	2.031	2.061	2,216,075	2.0449	1.99%
1996-04-12	0	10.05	10.05	10.20	10.05	10.20	420,000	4,276,625	10.182	2.011	2.011	2.041	2.011	2.041	2,098,826	2.0376	-1.47%
1996-04-11	0	10.20	10.15	10.30	10.15	10.30	190,000	1,938,000	10.200	2.041	2.031	2.061	2.031	2.061	949,469	2.0411	-1.92%
1996-04-10	0	10.40	10.40	10.45	10.40	10.60	222,000	2,331,975	10.504	2.081	2.081	2.091	2.081	2.121	1,109,379	2.1021	-1.89%
1996-04-09	0	10.60	10.55	-	10.40	10.60	689,900	7,191,060	10.423	2.121	2.111	-	2.081	2.121	3,447,571	2.0858	-0.47%
1996-04-03	0	10.65	-	10.65	10.65	10.90	512,500	5,540,750	10.811	2.131	-	2.131	2.131	2.181	2,561,067	2.1635	-2.74%
1996-04-02	0	10.95	10.90	11.00	10.70	10.95	202,500	2,190,500	10.817	2.191	2.181	2.201	2.141	2.191	1,011,934	2.1647	3.30%
1996-04-01	0	10.60	10.60	10.70	10.45	10.65	485,000	5,101,000	10.518	2.121	2.121	2.141	2.091	2.131	2,423,644	2.1047	0.00%
1996-03-29	0	10.60	10.60	10.80	10.60	11.00	101,068	1,088,429	10.769	2.121	2.121	2.161	2.121	2.201	505,057	2.1551	-2.75%
1996-03-28	0	10.90	10.85	10.95	10.85	11.00	135,000	1,474,375	10.921	2.181	2.171	2.191	2.171	2.201	674,623	2.1855	0.93%
1996-03-27	0	10.80	10.80	10.90	10.80	10.90	190,437	2,064,001	10.838	2.161	2.161	2.181	2.161	2.181	951,653	2.1689	-0.92%
1996-03-26	0	10.90	10.70	10.90	10.75	11.00	1,217,014	13,251,418	10.888	2.181	2.141	2.181	2.151	2.201	6,081,668	2.1789	0.00%
1996-03-25	0	10.90	10.85	10.90	10.80	11.00	530,000	5,790,830	10.926	2.181	2.171	2.181	2.161	2.201	2,648,518	2.1864	2.35%
1996-03-22	0	10.65	10.65	10.75	10.60	10.70	282,500	3,009,875	10.654	2.131	2.131	2.151	2.121	2.141	1,411,710	2.1321	-0.93%
1996-03-21	0	10.75	10.70	10.75	10.65	10.80	655,280	7,018,945	10.711	2.151	2.141	2.151	2.131	2.161	3,274,568	2.1435	0.47%
1996-03-20	0	10.70	10.70	10.80	10.60	10.70	25,572	272,834	10.669	2.141	2.141	2.161	2.121	2.141	127,789	2.1350	-0.47%
1996-03-19	0	10.75	10.70	10.80	10.60	10.80	365,000	3,917,000	10.732	2.151	2.141	2.161	2.121	2.161	1,823,980	2.1475	2.38%
1996-03-18	0	10.50	10.50	10.55	10.50	10.60	748,000	7,890,250	10.548	2.101	2.101	2.111	2.101	2.121	3,737,909	2.1109	0.48%
1996-03-15	0	10.45	10.40	10.45	10.40	10.75	683,387	7,232,335	10.583	2.091	2.081	2.091	2.081	2.151	3,415,024	2.1178	1.95%
1996-03-14	0	10.25	10.25	-	10.05	10.25	195,000	1,978,750	10.147	2.051	2.051	-	2.011	2.051	974,455	2.0306	2.50%
1996-03-13	0	10.00	10.00	10.15	10.00	10.10	162,500	1,628,125	10.019	2.001	2.001	2.031	2.001	2.021	812,046	2.0050	-4.76%
1996-03-12	0	10.50	10.50	-	10.40	10.60	88,279	924,618	10.474	2.101	2.101	-	2.081	2.121	441,148	2.0959	0.00%
1996-03-11	0	10.50	10.00	10.50	10.00	11.00	641,460	6,588,829	10.272	2.101	2.001	2.101	2.001	2.201	3,205,507	2.0555	-6.25%
1996-03-08	0	11.20	11.15	11.20	11.05	11.25	720,000	8,042,250	11.170	2.241	2.231	2.241	2.211	2.251	3,597,987	2.2352	0.00%
1996-03-07	0	11.20	11.00	11.20	11.10	11.25	607,500	6,809,000	11.208	2.241	2.201	2.241	2.221	2.251	3,035,802	2.2429	-0.44%
1996-03-06	0	11.25	11.25	11.30	11.15	11.40	786,500	8,828,200	11.225	2.251	2.251	2.261	2.231	2.281	3,930,301	2.2462	0.45%
1996-03-05	0	11.20	11.10	11.20	11.10	11.20	240,000	2,676,725	11.153	2.241	2.221	2.241	2.221	2.241	1,199,329	2.2319	1.82%
1996-03-04	0	11.00	10.95	11.00	11.00	11.15	662,500	7,342,250	11.083	2.201	2.191	2.201	2.201	2.231	3,310,648	2.2178	-0.90%
1996-03-01	0	11.10	10.95	11.10	10.95	11.15	382,160	4,228,197	11.064	2.221	2.191	2.221	2.191	2.231	1,909,732	2.2140	-0.45%
1996-02-29	0	11.15	10.80	11.15	10.90	11.15	62,500	686,875	10.990	2.231	2.161	2.231	2.181	2.231	312,325	2.1992	1.36%
1996-02-28	0	11.00	11.00	11.25	11.00	11.30	1,043,500	11,672,400	11.186	2.201	2.201	2.251	2.201	2.261	5,214,583	2.2384	-1.79%
1996-02-27	0	11.20	11.15	11.25	11.15	11.25	935,963	10,492,631	11.211	2.241	2.231	2.251	2.231	2.251	4,677,198	2.2434	-0.44%
1996-02-26	0	11.25	11.25	11.40	11.20	11.30	360,306	4,049,105	11.238	2.251	2.251	2.281	2.241	2.261	1,800,523	2.2488	0.00%
1996-02-23	0	11.25	11.20	11.30	11.10	11.30	442,420	4,969,636	11.233	2.251	2.241	2.261	2.221	2.261	2,210,863	2.2478	-0.44%
1996-02-22	0	11.30	11.10	11.40	11.30	11.50	1,110,000	12,684,500	11.427	2.261	2.221	2.281	2.261	2.301	5,546,897	2.2868	-2.16%
1996-02-16	0	11.55	11.50	11.60	11.50	11.55	1,251,841	14,411,985	11.513	2.311	2.301	2.321	2.301	2.311	6,255,705	2.3038	2.21%
1996-02-15	0	11.30	11.30	11.35	11.20	11.35	387,500	4,375,375	11.291	2.261	2.261	2.271	2.241	2.271	1,936,417	2.2595	0.89%
1996-02-14	0	11.20	11.10	11.30	11.05	11.20	975,606	10,853,566	11.125	2.241	2.221	2.261	2.211	2.241	4,875,303	2.2262	1.82%
1996-02-13	0	11.00	11.00	11.05	10.85	11.10	1,624,305	17,806,078	10.962	2.201	2.201	2.211	2.171	2.221	8,116,984	2.1937	1.85%
1996-02-12	0	10.80	10.70	10.85	10.80	11.05	451,000	4,950,775	10.977	2.161	2.141	2.171	2.161	2.211	2,253,739	2.1967	-0.92%
1996-02-09	0	10.90	10.90	11.05	10.90	11.10	1,415,205	15,583,923	11.012	2.181	2.181	2.211	2.181	2.221	7,072,069	2.2036	-1.36%
1996-02-08	0	11.05	11.05	11.10	10.95	11.10	1,791,300	19,703,900	11.000	2.211	2.211	2.221	2.191	2.221	8,951,492	2.2012	-1.34%
1996-02-07	0	11.20	11.10	11.30	11.10	11.30	1,078,813	12,059,164	11.178	2.241	2.221	2.261	2.221	2.261	5,391,049	2.2369	-0.88%
1996-02-06	0	11.30	11.25	11.35	11.25	11.35	502,500	5,681,000	11.305	2.261	2.251	2.271	2.251	2.271	2,511,095	2.2624	0.44%
1996-02-05	0	11.25	11.25	11.35	11.20	11.45	964,449	10,855,299	11.255	2.251	2.251	2.271	2.241	2.291	4,819,549	2.2523	-1.75%
1996-02-02	0	11.45	11.35	11.45	11.15	11.45	2,715,735	30,781,571	11.335	2.291	2.271	2.291	2.231	2.291	13,571,083	2.2682	2.69%
1996-02-01	0	11.15	11.15	11.20	10.95	11.15	3,060,019	33,736,199	11.025	2.231	2.231	2.241	2.191	2.231	15,291,540	2.2062	2.29%
1996-01-31	0	10.90	10.85	10.90	10.80	10.95	1,052,955	11,477,087	10.900	2.181	2.171	2.181	2.161	2.191	5,261,831	2.1812	1.40%
1996-01-30	0	10.75	10.70	10.75	10.50	10.80	1,436,926	15,409,224	10.724	2.151	2.141	2.151	2.101	2.161	7,180,613	2.1459	0.94%
1996-01-29	0	10.65	10.60	10.70	10.55	10.80	1,812,275	19,379,069	10.693	2.131	2.121	2.141	2.111	2.161	9,056,309	2.1398	-1.39%
1996-01-26	0	10.80	10.55	10.80	10.65	10.85	1,996,000	21,414,200	10.729	2.161	2.111	2.161	2.131	2.171	9,974,420	2.1469	1.41%
1996-01-25	0	10.65	10.60	10.65	10.50	10.65	815,255	8,644,715	10.604	2.131	2.121	2.131	2.101	2.131	4,073,996	2.1219	1.91%
1996-01-24	0	10.45	10.40	10.50	10.25	10.50	1,278,089	13,308,640	10.413	2.091	2.081	2.101	2.051	2.101	6,386,872	2.0837	1.46%
1996-01-23	0	10.30	10.25	10.30	10.20	10.30	2,121,181	21,767,824	10.262	2.061	2.051	2.061	2.041	2.061	10,599,975	2.0536	0.00%
1996-01-22	0	10.30	10.25	10.30	10.20	10.30	1,361,200	13,956,288	10.253	2.061	2.051	2.061	2.041	2.061	6,802,195	2.0517	0.49%
1996-01-19	0	10.25	10.15	10.30	10.10	10.25	398,000	4,058,900	10.198	2.051	2.031	2.061	2.021	2.051	1,988,887	2.0408	1.99%
1996-01-18	0	10.05	10.00	10.15	10.05	10.20	660,000	6,680,000	10.121	2.011	2.001	2.031	2.011	2.041	3,298,155	2.0254	-1.47%
1996-01-17	0	10.20	10.15	10.20	10.10	10.35	1,675,000	17,090,750	10.203	2.041	2.031	2.041	2.021	2.071	8,370,317	2.0418	-0.49%
1996-01-16	0	10.25	10.25	10.30	10.10	10.30	1,060,766	10,793,862	10.176	2.051	2.051	2.061	2.021	2.061	5,300,864	2.0362	1.49%
1996-01-15	0	10.10	10.10	10.15	10.00	10.15	155,000	1,563,750	10.089	2.021	2.021	2.031	2.001	2.031	774,567	2.0189	1.00%
1996-01-12	0	10.00	9.900	10.05	9.900	10.15	1,414,500	14,205,675	10.043	2.001	1.981	2.011	1.981	2.031	7,068,546	2.0097	-0.99%
1996-01-11	0	10.10	10.05	10.10	9.700	10.10	585,000	5,709,250	9.7594	2.021	2.011	2.021	1.941	2.021	2,923,365	1.9530	3.59%
1996-01-10	0	9.750	9.750	9.800	9.750	9.900	392,520	3,851,695	9.8127	1.951	1.951	1.961	1.951	1.981	1,961,503	1.9636	-1.52%
1996-01-09	0	9.900	9.800	9.900	9.850	9.950	1,041,840	10,307,789	9.8938	1.981	1.961	1.981	1.971	1.991	5,206,287	1.9799	0.51%
1996-01-08	0	9.850	9.850	9.950	9.850	10.10	331,197	3,321,231	10.028	1.971	1.971	1.991	1.971	2.021	1,655,059	2.0067	-2.48%
1996-01-05	0	10.10	10.10	10.15	9.900	10.20	2,605,035	26,206,171	10.060	2.021	2.021	2.031	1.981	2.041	13,017,892	2.0131	0.00%
1996-01-04	0	10.10	9.900	10.15	9.900	10.10	1,199,422	12,011,041	10.014	2.021	1.981	2.031	1.981	2.021	5,993,757	2.0039	2.02%
1996-01-03	0	9.900	9.850	9.950	9.750	9.900	1,428,380	14,007,154	9.8063	1.981	1.971	1.991	1.951	1.981	7,137,907	1.9624	2.59%
1996-01-02	0	9.650	9.600	9.700	9.650	9.650	357,678	3,451,548	9.6499	1.931	1.921	1.941	1.931	1.931	1,787,390	1.9311	0.00%
1995-12-29	0	9.650	9.650	9.700	9.650	9.700	288,845	2,792,518	9.6679	1.931	1.931	1.941	1.931	1.941	1,443,417	1.9347	0.52%
1995-12-28	0	9.600	9.600	9.650	9.600	9.700	1,662,000	16,005,350	9.6302	1.921	1.921	1.931	1.921	1.941	8,305,354	1.9271	-0.52%
1995-12-27	0	9.650	9.650	9.700	9.650	9.700	312,500	3,028,250	9.6904	1.931	1.931	1.941	1.931	1.941	1,561,626	1.9392	0.00%
1995-12-22	0	9.650	9.600	9.700	9.600	9.650	260,000	2,497,500	9.6058	1.931	1.921	1.941	1.921	1.931	1,299,273	1.9222	0.52%
1995-12-21	0	9.600	9.500	9.650	9.500	9.600	132,500	1,262,875	9.5311	1.921	1.901	1.931	1.901	1.921	662,130	1.9073	1.05%
1995-12-20	0	9.500	9.550	9.600	9.300	9.550	499,000	4,736,825	9.4926	1.901	1.911	1.921	1.861	1.911	2,493,605	1.8996	2.15%
1995-12-19	0	9.300	9.300	9.500	9.150	9.300	398,000	3,670,275	9.2218	1.861	1.861	1.901	1.831	1.861	1,988,887	1.8454	0.00%
1995-12-18	0	9.300	9.300	9.400	9.250	9.400	255,000	2,373,500	9.3078	1.861	1.861	1.881	1.851	1.881	1,274,287	1.8626	-1.06%
1995-12-15	0	9.400	9.400	9.500	9.400	9.500	157,050	1,479,695	9.4218	1.881	1.881	1.901	1.881	1.901	784,811	1.8854	-2.08%
1995-12-14	0	9.600	9.500	9.650	9.400	9.600	44,000	416,350	9.4625	1.921	1.901	1.931	1.881	1.921	219,877	1.8936	0.52%
1995-12-13	0	9.550	9.500	9.600	9.500	9.600	907,500	8,657,875	9.5404	1.911	1.901	1.921	1.901	1.921	4,534,963	1.9091	0.00%
1995-12-12	0	9.550	9.600	9.700	9.500	9.600	558,415	5,336,010	9.5556	1.911	1.921	1.941	1.901	1.921	2,790,514	1.9122	1.60%
1995-12-11	0	9.400	9.350	9.400	9.400	9.400	125,000	1,175,000	9.4000	1.881	1.871	1.881	1.881	1.881	624,651	1.8811	0.00%
1995-12-08	0	9.400	9.400	9.450	9.350	9.400	132,500	1,244,000	9.3887	1.881	1.881	1.891	1.871	1.881	662,130	1.8788	0.00%
1995-12-07	0	9.400	9.350	9.500	9.400	9.550	652,500	6,166,000	9.4498	1.881	1.871	1.901	1.881	1.911	3,260,676	1.8910	-1.57%
1995-12-06	0	9.550	9.500	9.550	9.550	9.650	430,915	4,126,089	9.5752	1.911	1.901	1.911	1.911	1.931	2,153,370	1.9161	-1.04%
1995-12-05	0	9.650	9.600	9.650	9.550	9.750	576,663	5,548,767	9.6222	1.931	1.921	1.931	1.911	1.951	2,881,703	1.9255	0.00%
1995-12-04	0	9.650	9.650	9.700	9.600	9.700	1,333,740	12,872,531	9.6515	1.931	1.931	1.941	1.921	1.941	6,664,971	1.9314	2.66%
1995-12-01	0	9.400	9.350	9.450	9.400	9.500	365,000	3,456,000	9.4685	1.881	1.871	1.891	1.881	1.901	1,823,980	1.8948	-1.05%
1995-11-30	0	9.500	9.350	9.500	9.100	9.500	608,000	5,645,425	9.2852	1.901	1.871	1.901	1.821	1.901	3,038,300	1.8581	6.15%
1995-11-29	0	8.950	8.950	9.050	8.900	9.050	876,502	7,868,067	8.9767	1.791	1.791	1.811	1.781	1.811	4,380,060	1.7963	-0.56%
1995-11-28	0	9.000	8.900	9.050	8.750	9.000	1,206,992	10,649,682	8.8233	1.801	1.781	1.811	1.751	1.801	6,031,586	1.7657	2.27%
1995-11-27	0	8.800	8.750	8.800	8.800	8.800	312,500	2,750,000	8.8000	1.761	1.751	1.761	1.761	1.761	1,561,626	1.7610	0.00%
1995-11-24	0	8.800	8.750	8.800	8.750	8.800	130,000	1,142,000	8.7846	1.761	1.751	1.761	1.751	1.761	649,637	1.7579	-0.56%
1995-11-23	0	8.850	8.800	8.900	8.800	8.850	122,500	1,078,500	8.8041	1.771	1.761	1.781	1.761	1.771	612,158	1.7618	1.14%
1995-11-22	0	8.750	8.750	8.900	8.750	8.950	388,715	3,422,830	8.8055	1.751	1.751	1.781	1.751	1.791	1,942,488	1.7621	-0.57%
1995-11-21	0	8.800	8.800	8.850	8.500	8.800	170,000	1,486,000	8.7412	1.761	1.761	1.771	1.701	1.761	849,525	1.7492	3.53%
1995-11-20	0	8.500	8.500	-	8.500	8.550	824,420	7,019,610	8.5146	1.701	1.701	-	1.701	1.711	4,119,795	1.7039	-0.58%
1995-11-17	0	8.550	8.500	8.550	8.500	8.650	857,500	7,360,125	8.5832	1.711	1.701	1.711	1.701	1.731	4,285,103	1.7176	0.00%
1995-11-16	0	8.550	8.550	8.600	8.500	8.800	607,500	5,216,000	8.5860	1.711	1.711	1.721	1.701	1.761	3,035,802	1.7182	-3.39%
1995-11-15	0	8.850	8.850	8.900	8.750	8.900	179,390	1,576,921	8.7905	1.771	1.771	1.781	1.751	1.781	896,448	1.7591	1.14%
1995-11-14	0	8.750	8.700	8.800	8.700	8.850	595,387	5,227,434	8.7799	1.751	1.741	1.761	1.741	1.771	2,975,271	1.7570	-0.57%
1995-11-13	0	8.800	8.750	8.800	8.750	9.000	106,100	937,445	8.8355	1.761	1.751	1.761	1.751	1.801	530,203	1.7681	-1.12%
1995-11-10	0	8.900	8.850	8.950	8.800	8.950	152,500	1,356,250	8.8934	1.781	1.771	1.791	1.761	1.791	762,074	1.7797	2.30%
1995-11-09	0	8.700	8.700	8.950	8.700	9.100	1,217,500	10,946,000	8.9906	1.741	1.741	1.791	1.741	1.821	6,084,096	1.7991	-3.33%
1995-11-08	0	9.000	8.950	9.000	8.900	9.200	448,000	4,068,150	9.0807	1.801	1.791	1.801	1.781	1.841	2,238,748	1.8172	-2.17%
1995-11-07	0	9.200	9.200	9.250	9.200	9.200	307,785	2,831,815	9.2006	1.841	1.841	1.851	1.841	1.841	1,538,065	1.8412	-1.08%
1995-11-06	0	9.300	9.250	9.300	9.300	9.350	27,500	256,375	9.3227	1.861	1.851	1.861	1.861	1.871	137,423	1.8656	0.54%
1995-11-03	0	9.250	9.250	9.350	9.200	9.250	558,839	5,152,551	9.2201	1.851	1.851	1.871	1.841	1.851	2,792,633	1.8451	0.54%
1995-11-02	0	9.200	9.200	9.250	9.150	9.250	892,500	8,215,000	9.2045	1.841	1.841	1.851	1.831	1.851	4,460,005	1.8419	-1.60%
1995-10-31	0	9.350	9.300	9.350	9.250	9.350	263,000	2,442,275	9.2862	1.871	1.861	1.871	1.851	1.871	1,314,265	1.8583	1.08%
1995-10-30	0	9.250	9.150	9.250	9.250	9.500	623,542	5,796,909	9.2967	1.851	1.831	1.851	1.851	1.901	3,115,967	1.8604	1.65%
1995-10-27	0	9.100	9.100	9.200	9.100	9.250	1,770,000	16,223,375	9.1657	1.821	1.821	1.841	1.821	1.851	8,845,052	1.8342	-1.62%
1995-10-26	0	9.250	9.200	9.300	9.200	9.400	512,694	4,742,871	9.2509	1.851	1.841	1.861	1.841	1.881	2,562,037	1.8512	-2.63%
1995-10-25	0	9.500	9.450	9.550	9.400	9.550	310,602	2,929,788	9.4326	1.901	1.891	1.911	1.881	1.911	1,552,142	1.8876	1.06%
1995-10-24	0	9.400	9.400	9.500	9.400	9.500	2,540,320	24,045,194	9.4654	1.881	1.881	1.901	1.881	1.901	12,694,498	1.8941	-1.57%
1995-10-23	0	9.550	9.550	9.600	9.550	9.600	1,888,004	18,060,043	9.5657	1.911	1.911	1.921	1.911	1.921	9,434,742	1.9142	-1.55%
1995-10-20	0	9.700	9.600	9.700	9.600	9.700	847,699	8,198,621	9.6716	1.941	1.921	1.941	1.921	1.941	4,236,125	1.9354	0.00%
1995-10-19	0	9.700	9.650	9.700	9.650	9.800	1,230,000	11,984,625	9.7436	1.941	1.931	1.941	1.931	1.961	6,146,561	1.9498	-1.02%
1995-10-18	0	9.800	9.700	9.800	9.850	9.950	556,960	5,506,316	9.8864	1.961	1.941	1.961	1.971	1.991	2,783,243	1.9784	-1.51%
1995-10-17	0	9.950	9.800	9.950	9.850	9.950	820,208	8,129,497	9.9115	1.991	1.961	1.991	1.971	1.991	4,098,747	1.9834	0.51%
1995-10-16	0	9.900	9.850	9.900	9.850	10.00	1,307,500	13,003,750	9.9455	1.981	1.971	1.981	1.971	2.001	6,533,845	1.9902	0.00%
1995-10-13	0	9.900	9.900	9.950	9.700	9.900	1,850,660	18,118,620	9.7904	1.981	1.981	1.991	1.941	1.981	9,248,126	1.9592	2.06%
1995-10-12	0	9.700	9.700	9.800	9.650	9.700	1,026,000	9,931,450	9.6798	1.941	1.941	1.961	1.931	1.941	5,127,132	1.9370	0.00%
1995-10-11	0	9.700	9.650	9.700	9.650	9.700	228,887	2,218,788	9.6938	1.941	1.931	1.941	1.931	1.941	1,143,795	1.9398	0.00%
1995-10-10	0	9.700	9.600	9.750	9.700	9.800	490,000	4,771,000	9.7367	1.941	1.921	1.951	1.941	1.961	2,448,630	1.9484	-1.52%
1995-10-09	0	9.850	9.800	9.900	9.850	9.900	230,000	2,273,750	9.8859	1.971	1.961	1.981	1.971	1.981	1,149,357	1.9783	-0.51%
1995-10-06	0	9.900	9.850	9.950	9.850	9.950	793,681	7,848,838	9.8892	1.981	1.971	1.991	1.971	1.991	3,966,186	1.9789	-0.50%
1995-10-05	0	9.950	9.900	10.00	9.900	10.00	826,021	8,215,754	9.9462	1.991	1.981	2.001	1.981	2.001	4,127,796	1.9903	-0.50%
1995-10-04	0	10.00	10.00	10.10	9.850	10.00	1,916,775	19,053,015	9.9401	2.001	2.001	2.021	1.971	2.001	9,578,516	1.9891	1.52%
1995-10-03	0	9.850	9.850	9.900	9.700	9.900	422,539	4,136,992	9.7908	1.971	1.971	1.981	1.941	1.981	2,111,514	1.9593	1.03%
1995-10-02	0	9.750	9.700	9.750	9.600	9.750	553,137	5,385,488	9.7363	1.951	1.941	1.951	1.921	1.951	2,764,139	1.9483	1.56%
1995-09-29	0	9.600	9.600	9.700	9.550	9.700	292,500	2,820,000	9.6410	1.921	1.921	1.941	1.911	1.941	1,461,682	1.9293	-1.54%
1995-09-28	0	9.750	9.700	9.750	9.700	9.750	469,000	4,569,000	9.7420	1.951	1.941	1.951	1.941	1.951	2,343,689	1.9495	0.00%
1995-09-27	0	9.750	9.750	9.800	9.600	9.800	186,500	1,812,975	9.7210	1.951	1.951	1.961	1.921	1.961	931,979	1.9453	0.52%
1995-09-26	0	9.700	9.650	9.700	9.450	9.700	186,726	1,789,254	9.5822	1.941	1.931	1.941	1.891	1.941	933,108	1.9175	3.19%
1995-09-25	0	9.400	9.350	9.450	9.350	9.400	212,500	1,997,375	9.3994	1.881	1.871	1.891	1.871	1.881	1,061,906	1.8809	-1.05%
1995-09-22	0	9.500	9.450	9.650	9.400	9.650	485,424	4,639,839	9.5583	1.901	1.891	1.931	1.881	1.931	2,425,763	1.9127	-2.06%
1995-09-21	0	9.700	9.600	9.700	9.700	9.800	40,000	390,000	9.7500	1.941	1.921	1.941	1.941	1.961	199,888	1.9511	-1.02%
1995-09-20	0	9.800	9.800	9.900	9.800	9.850	253,534	2,496,926	9.8485	1.961	1.961	1.981	1.961	1.971	1,266,961	1.9708	-0.51%
1995-09-19	0	9.850	9.650	9.850	9.700	9.850	148,500	1,446,875	9.7433	1.971	1.931	1.971	1.941	1.971	742,085	1.9497	0.00%
1995-09-18	0	9.850	9.850	9.900	9.850	9.900	172,500	1,704,500	9.8812	1.971	1.971	1.981	1.971	1.981	862,018	1.9773	-0.51%
1995-09-15	0	9.900	9.850	9.900	9.800	9.900	642,500	6,298,000	9.8023	1.981	1.971	1.981	1.961	1.981	3,210,704	1.9616	1.54%
1995-09-14	0	9.750	-	9.800	9.750	9.800	315,000	3,081,375	9.7821	1.951	-	1.961	1.951	1.961	1,574,119	1.9575	0.29%
1995-09-13	0	9.800	9.800	9.900	9.600	9.800	262,500	2,550,125	9.7148	1.945	1.945	1.965	1.906	1.945	1,322,290	1.9286	2.08%
1995-09-12	0	9.600	9.600	9.650	9.500	9.650	255,000	2,441,625	9.5750	1.906	1.906	1.916	1.886	1.916	1,284,511	1.9008	0.00%
1995-09-11	0	9.600	9.600	9.650	9.550	9.600	967,500	9,266,875	9.5782	1.906	1.906	1.916	1.896	1.906	4,873,585	1.9014	1.05%
1995-09-08	0	9.500	9.400	9.500	9.450	9.500	25,000	237,250	9.4900	1.886	1.866	1.886	1.876	1.886	125,932	1.8839	0.00%
1995-09-07	0	9.500	9.350	9.600	9.300	9.600	1,245,000	11,713,500	9.4084	1.886	1.856	1.906	1.846	1.906	6,271,435	1.8678	2.15%
1995-09-06	0	9.300	9.250	9.300	9.300	9.350	582,500	5,418,750	9.3026	1.846	1.836	1.846	1.846	1.856	2,934,226	1.8467	-1.06%
1995-09-05	0	9.400	9.350	9.400	9.350	9.450	197,465	1,855,182	9.3950	1.866	1.856	1.866	1.856	1.876	994,690	1.8651	-1.05%
1995-09-04	0	9.500	9.450	9.500	9.400	9.500	120,000	1,136,125	9.4677	1.886	1.876	1.886	1.866	1.886	604,476	1.8795	1.60%
1995-09-01	0	9.350	9.300	9.350	9.150	9.350	200,000	1,860,375	9.3019	1.856	1.846	1.856	1.816	1.856	1,007,459	1.8466	1.63%
1995-08-31	0	9.200	9.200	9.300	9.150	9.200	157,290	1,443,631	9.1781	1.826	1.826	1.846	1.816	1.826	792,316	1.8220	0.55%
1995-08-30	0	9.150	9.100	9.200	9.050	9.150	35,147	319,051	9.0776	1.816	1.807	1.826	1.797	1.816	177,046	1.8021	0.00%
1995-08-29	0	9.150	9.150	9.200	9.150	9.250	644,433	5,929,704	9.2014	1.816	1.816	1.826	1.816	1.836	3,246,200	1.8267	-0.54%
1995-08-25	0	9.200	9.150	9.250	9.150	9.200	60,000	551,500	9.1917	1.826	1.816	1.836	1.816	1.826	302,238	1.8247	0.55%
1995-08-24	0	9.150	9.150	9.200	9.100	9.150	86,865	791,887	9.1163	1.816	1.816	1.826	1.807	1.816	437,565	1.8098	-0.54%
1995-08-23	0	9.200	9.150	9.200	9.150	9.200	916,860	8,425,904	9.1900	1.826	1.816	1.826	1.816	1.826	4,618,496	1.8244	1.10%
1995-08-22	0	9.100	9.050	9.100	9.050	9.100	365,000	3,321,250	9.0993	1.807	1.797	1.807	1.797	1.807	1,838,613	1.8064	0.00%
1995-08-21	0	9.100	9.000	9.100	9.000	9.100	610,000	5,507,750	9.0291	1.807	1.787	1.807	1.787	1.807	3,072,751	1.7924	0.00%
1995-08-18	0	9.100	9.050	9.100	8.950	9.100	587,500	5,310,625	9.0394	1.807	1.797	1.807	1.777	1.807	2,959,412	1.7945	1.11%
1995-08-17	0	9.000	8.950	9.000	9.000	9.050	155,000	1,397,750	9.0177	1.787	1.777	1.787	1.787	1.797	780,781	1.7902	1.12%
1995-08-16	0	8.900	8.750	9.000	8.900	9.050	275,000	2,467,375	8.9723	1.767	1.737	1.787	1.767	1.797	1,385,257	1.7812	0.56%
1995-08-15	0	8.850	8.800	8.850	8.800	9.150	1,234,540	11,080,373	8.9753	1.757	1.747	1.757	1.747	1.816	6,218,745	1.7818	-2.21%
1995-08-14	0	9.050	9.050	9.100	9.050	9.200	577,500	5,265,875	9.1184	1.797	1.797	1.807	1.797	1.826	2,909,039	1.8102	-2.16%
1995-08-11	0	9.250	9.200	9.250	9.250	9.500	347,500	3,231,625	9.2996	1.836	1.826	1.836	1.836	1.886	1,750,461	1.8462	-2.63%
1995-08-10	0	9.500	9.400	9.600	9.500	9.800	340,000	3,259,875	9.5879	1.886	1.866	1.906	1.886	1.945	1,712,681	1.9034	-1.55%
1995-08-09	0	9.650	9.550	9.750	9.500	9.650	165,000	1,570,750	9.5197	1.916	1.896	1.936	1.886	1.916	831,154	1.8898	1.05%
1995-08-08	0	9.550	9.550	9.600	9.500	9.650	770,000	7,352,500	9.5487	1.896	1.896	1.906	1.886	1.916	3,878,719	1.8956	0.53%
1995-08-07	0	9.500	9.500	9.650	9.500	9.700	182,500	1,745,900	9.5666	1.886	1.886	1.916	1.886	1.926	919,307	1.8991	-2.06%
1995-08-04	0	9.700	9.700	9.750	9.600	9.750	273,366	2,657,544	9.7216	1.926	1.926	1.936	1.906	1.936	1,377,026	1.9299	0.52%
1995-08-03	0	9.650	9.650	9.700	9.600	9.650	282,500	2,723,625	9.6412	1.916	1.916	1.926	1.906	1.916	1,423,036	1.9140	0.52%
1995-08-02	0	9.600	9.550	9.650	9.550	9.650	712,500	6,855,500	9.6218	1.906	1.896	1.916	1.896	1.916	3,589,074	1.9101	-0.52%
1995-08-01	0	9.650	9.650	9.700	9.600	9.700	1,139,500	10,987,625	9.6425	1.916	1.916	1.926	1.906	1.926	5,740,000	1.9142	0.00%
1995-07-31	0	9.650	9.600	9.650	9.600	9.700	37,535	362,327	9.6530	1.916	1.906	1.916	1.906	1.926	189,075	1.9163	0.00%
1995-07-28	0	9.650	9.600	9.650	9.600	9.650	45,000	433,250	9.6278	1.916	1.906	1.916	1.906	1.916	226,678	1.9113	0.00%
1995-07-27	0	9.650	9.600	9.650	9.450	9.650	75,000	715,750	9.5433	1.916	1.906	1.916	1.876	1.916	377,797	1.8945	2.66%
1995-07-26	0	9.400	9.400	9.600	9.400	9.600	562,500	5,331,125	9.4776	1.866	1.866	1.906	1.866	1.906	2,833,480	1.8815	-1.57%
1995-07-25	0	9.550	9.500	9.600	9.450	9.650	557,500	5,313,250	9.5305	1.896	1.886	1.906	1.876	1.916	2,808,293	1.8920	1.06%
1995-07-24	0	9.450	9.400	9.450	9.450	9.500	257,500	2,435,000	9.4563	1.876	1.866	1.876	1.876	1.886	1,297,104	1.8773	-1.05%
1995-07-21	0	9.550	9.550	9.600	9.500	9.650	1,411,637	13,477,492	9.5474	1.896	1.896	1.906	1.886	1.916	7,110,835	1.8953	0.53%
1995-07-20	0	9.500	9.450	9.500	9.350	9.500	1,427,000	13,454,875	9.4288	1.886	1.876	1.886	1.856	1.886	7,188,223	1.8718	0.53%
1995-07-19	0	9.450	9.400	9.450	9.350	9.500	247,520	2,334,559	9.4318	1.876	1.866	1.876	1.856	1.886	1,246,832	1.8724	-3.08%
1995-07-18	0	9.750	9.700	9.750	9.750	9.750	155,000	1,511,250	9.7500	1.936	1.926	1.936	1.936	1.936	780,781	1.9356	0.00%
1995-07-17	0	9.750	9.750	9.800	9.700	9.800	110,000	1,076,500	9.7864	1.936	1.936	1.945	1.926	1.945	554,103	1.9428	-1.52%
1995-07-14	0	9.900	9.850	9.900	9.850	10.00	732,266	7,263,117	9.9187	1.965	1.955	1.965	1.955	1.985	3,688,641	1.9690	-1.00%
1995-07-13	0	10.00	9.800	10.00	10.00	10.20	517,500	5,221,875	10.091	1.985	1.945	1.985	1.985	2.025	2,606,801	2.0032	-0.99%
1995-07-12	0	10.10	10.05	10.10	9.900	10.10	507,500	5,074,375	9.9988	2.005	1.995	2.005	1.965	2.005	2,556,428	1.9849	0.50%
1995-07-11	0	10.05	10.00	10.05	9.850	10.05	1,960,329	19,568,416	9.9822	1.995	1.985	1.995	1.955	1.995	9,874,760	1.9817	0.50%
1995-07-10	0	10.00	10.00	10.05	9.800	10.05	2,247,917	22,363,774	9.9487	1.985	1.985	1.995	1.945	1.995	11,323,426	1.9750	2.56%
1995-07-07	0	9.750	9.750	9.900	9.550	9.950	2,204,437	21,495,985	9.7512	1.936	1.936	1.965	1.896	1.975	11,104,404	1.9358	3.17%
1995-07-06	0	9.450	9.450	9.500	9.450	9.500	1,180,000	11,163,000	9.4602	1.876	1.876	1.886	1.876	1.886	5,944,011	1.8780	-0.53%
1995-07-05	0	9.500	9.450	9.600	9.250	9.500	701,134	6,545,331	9.3353	1.886	1.876	1.906	1.836	1.886	3,531,820	1.8532	3.26%
1995-07-04	0	9.200	9.200	9.250	9.100	9.200	687,500	6,293,375	9.1540	1.826	1.826	1.836	1.807	1.826	3,463,142	1.8172	0.55%
1995-07-03	0	9.150	9.100	9.150	9.150	9.200	157,500	1,443,000	9.1619	1.816	1.807	1.816	1.816	1.826	793,374	1.8188	-2.66%
1995-06-30	0	9.400	9.250	9.400	9.400	9.500	160,000	1,512,000	9.4500	1.866	1.836	1.866	1.866	1.886	805,968	1.8760	-1.57%
1995-06-29	0	9.550	9.350	9.550	9.300	9.550	535,000	4,987,250	9.3220	1.896	1.856	1.896	1.846	1.896	2,694,954	1.8506	2.69%
1995-06-28	0	9.300	-	9.300	9.200	9.350	199,500	1,851,575	9.2811	1.846	-	1.846	1.826	1.856	1,004,941	1.8425	-1.06%
1995-06-27	0	9.400	9.300	9.400	9.200	9.400	400,000	3,714,500	9.2863	1.866	1.846	1.866	1.826	1.866	2,014,919	1.8435	1.08%
1995-06-26	0	9.300	9.250	9.300	9.250	9.300	292,500	2,720,000	9.2991	1.846	1.836	1.846	1.836	1.846	1,473,409	1.8461	0.00%
1995-06-23	0	9.300	9.300	9.350	9.250	9.350	305,000	2,838,625	9.3070	1.846	1.846	1.856	1.836	1.856	1,536,376	1.8476	0.54%
1995-06-22	0	9.250	9.200	9.300	9.250	9.300	656,585	6,085,005	9.2677	1.836	1.826	1.846	1.836	1.846	3,307,414	1.8398	-0.54%
1995-06-21	0	9.300	9.200	9.300	9.200	9.350	414,663	3,838,700	9.2574	1.846	1.826	1.846	1.826	1.856	2,088,781	1.8378	0.00%
1995-06-20	0	9.300	9.250	9.350	9.250	9.300	1,088,514	10,108,927	9.2869	1.846	1.836	1.856	1.836	1.846	5,483,168	1.8436	0.00%
1995-06-16	0	9.300	9.300	9.400	9.250	9.400	1,180,160	10,965,440	9.2915	1.846	1.846	1.866	1.836	1.866	5,944,817	1.8445	0.54%
1995-06-15	0	9.250	9.200	9.300	9.250	9.350	355,960	3,314,765	9.3122	1.836	1.826	1.846	1.836	1.856	1,793,076	1.8486	-1.07%
1995-06-14	0	9.350	9.300	9.350	9.250	9.350	618,234	5,769,069	9.3315	1.856	1.846	1.856	1.836	1.856	3,114,228	1.8525	1.08%
1995-06-13	0	9.250	9.250	9.350	9.150	9.300	577,500	5,345,500	9.2563	1.836	1.836	1.856	1.816	1.846	2,909,039	1.8375	2.21%
1995-06-12	0	9.050	9.050	9.200	9.050	9.050	97,500	882,375	9.0500	1.797	1.797	1.826	1.797	1.797	491,136	1.7966	-2.16%
1995-06-09	0	9.250	9.250	9.300	9.200	9.300	274,429	2,537,361	9.2460	1.836	1.836	1.846	1.826	1.846	1,382,380	1.8355	0.54%
1995-06-08	0	9.200	9.150	9.200	9.100	9.200	1,361,250	12,482,625	9.1700	1.826	1.816	1.826	1.807	1.826	6,857,021	1.8204	-0.54%
1995-06-07	0	9.250	9.200	9.250	9.250	9.300	35,000	324,625	9.2750	1.836	1.826	1.836	1.836	1.846	176,305	1.8413	-1.60%
1995-06-06	0	9.400	9.400	9.500	9.400	9.550	856,316	8,109,607	9.4703	1.866	1.866	1.886	1.866	1.896	4,313,518	1.8800	-1.05%
1995-06-05	0	9.500	9.450	9.600	9.400	9.650	2,119,836	20,161,700	9.5110	1.886	1.876	1.906	1.866	1.916	10,678,244	1.8881	-1.55%
1995-06-01	0	9.650	9.600	9.700	9.500	9.700	971,846	9,352,010	9.6229	1.916	1.906	1.926	1.886	1.926	4,895,477	1.9103	2.66%
1995-05-31	0	9.400	9.400	9.450	9.300	9.450	1,462,500	13,722,375	9.3828	1.866	1.866	1.876	1.846	1.876	7,367,047	1.8627	1.08%
1995-05-30	0	9.300	9.250	9.300	9.250	9.300	125,595	1,164,165	9.2692	1.846	1.836	1.846	1.836	1.846	632,659	1.8401	-0.53%
1995-05-29	0	9.350	9.350	9.400	9.150	9.350	380,000	3,526,500	9.2803	1.856	1.856	1.866	1.816	1.856	1,914,173	1.8423	0.54%
1995-05-26	0	9.300	9.300	9.350	9.250	9.300	540,000	5,010,375	9.2785	1.846	1.846	1.856	1.836	1.846	2,720,140	1.8420	0.00%
1995-05-25	0	9.300	9.300	9.350	9.200	9.400	754,356	7,043,172	9.3367	1.846	1.846	1.856	1.826	1.866	3,799,915	1.8535	0.00%
1995-05-24	0	9.300	9.250	9.300	9.200	9.350	1,526,874	14,218,289	9.3120	1.846	1.836	1.846	1.826	1.856	7,691,318	1.8486	0.54%
1995-05-23	0	9.250	9.200	9.300	9.100	9.300	826,158	7,583,272	9.1790	1.836	1.826	1.846	1.807	1.846	4,161,603	1.8222	3.35%
1995-05-22	0	8.950	8.900	8.950	8.900	9.000	247,500	2,205,375	8.9106	1.777	1.767	1.777	1.767	1.787	1,246,731	1.7689	-0.56%
1995-05-19	0	9.000	9.000	9.100	8.900	9.000	77,246	690,790	8.9427	1.787	1.787	1.807	1.767	1.787	389,111	1.7753	-1.10%
1995-05-18	0	9.100	9.000	9.150	9.050	9.100	465,000	4,218,500	9.0720	1.807	1.787	1.816	1.797	1.807	2,342,343	1.8010	0.00%
1995-05-17	0	9.100	9.000	9.100	8.700	9.100	618,654	5,469,327	8.8407	1.807	1.787	1.807	1.727	1.807	3,116,344	1.7550	3.41%
1995-05-16	0	8.800	8.750	8.900	8.700	9.250	441,133	4,019,345	9.1114	1.747	1.737	1.767	1.727	1.836	2,222,118	1.8088	-4.86%
1995-05-15	0	9.250	9.150	9.250	9.100	9.250	588,067	5,385,517	9.1580	1.836	1.816	1.836	1.807	1.836	2,962,268	1.8180	0.54%
1995-05-12	0	9.200	9.100	9.200	8.900	9.450	1,461,993	13,448,085	9.1985	1.826	1.807	1.826	1.767	1.876	7,364,493	1.8261	2.79%
1995-05-11	0	8.950	8.900	8.950	8.800	8.950	1,671,555	14,844,343	8.8806	1.777	1.767	1.777	1.747	1.777	8,420,119	1.7630	1.70%
1995-05-10	0	8.800	8.750	8.800	8.600	8.800	1,362,800	11,855,800	8.6996	1.747	1.737	1.747	1.707	1.747	6,864,829	1.7270	2.33%
1995-05-09	0	8.600	8.600	8.800	8.400	8.600	1,170,000	9,886,125	8.4497	1.707	1.707	1.747	1.668	1.707	5,893,638	1.6774	2.99%
1995-05-08	0	8.350	8.350	8.400	8.300	8.400	935,000	7,821,125	8.3648	1.658	1.658	1.668	1.648	1.668	4,709,873	1.6606	1.21%
1995-05-05	0	8.250	8.200	8.400	8.150	8.250	2,105,180	17,170,764	8.1564	1.638	1.628	1.668	1.618	1.638	10,604,417	1.6192	0.61%
1995-05-04	0	8.200	8.150	8.250	8.150	8.250	1,182,412	9,709,555	8.2117	1.628	1.618	1.638	1.618	1.638	5,956,161	1.6302	2.02%
1995-05-03	0	8.250	8.250	8.350	8.200	8.300	575,285	4,758,905	8.2723	1.596	1.596	1.615	1.586	1.605	2,974,312	1.6000	1.85%
1995-05-02	0	8.100	8.050	8.300	8.100	8.250	2,127,500	17,448,750	8.2015	1.567	1.557	1.605	1.567	1.596	10,999,504	1.5863	-1.82%
1995-05-01	0	8.250	8.250	8.350	8.250	8.300	411,280	3,393,615	8.2513	1.596	1.596	1.615	1.596	1.605	2,126,381	1.5960	-1.20%
1995-04-28	0	8.350	8.350	8.400	8.300	8.350	743,216	6,143,800	8.2665	1.615	1.615	1.625	1.605	1.615	3,842,541	1.5989	1.21%
1995-04-27	0	8.250	8.250	8.350	8.150	8.350	1,464,000	12,148,125	8.2979	1.596	1.596	1.615	1.576	1.615	7,569,106	1.6050	0.61%
1995-04-26	0	8.200	8.200	8.250	8.100	8.500	6,330,311	52,168,082	8.2410	1.586	1.586	1.596	1.567	1.644	32,728,685	1.5940	-3.53%
1995-04-25	0	8.500	8.450	8.500	8.500	8.600	581,500	4,977,700	8.5601	1.644	1.634	1.644	1.644	1.663	3,006,445	1.6557	-2.30%
1995-04-24	0	8.700	8.600	8.700	8.600	8.700	277,280	2,396,152	8.6416	1.683	1.663	1.683	1.663	1.683	1,433,580	1.6714	0.58%
1995-04-21	0	8.650	8.650	8.700	8.450	8.650	650,000	5,556,500	8.5485	1.673	1.673	1.683	1.634	1.673	3,360,600	1.6534	1.17%
1995-04-20	0	8.550	8.500	8.550	8.500	8.550	342,500	2,925,875	8.5427	1.654	1.644	1.654	1.644	1.654	1,770,778	1.6523	0.59%
1995-04-19	0	8.500	8.500	8.550	8.500	8.500	477,500	4,058,750	8.5000	1.644	1.644	1.654	1.644	1.644	2,468,749	1.6441	0.00%
1995-04-18	0	8.500	8.400	8.500	8.450	8.600	156,858	1,335,454	8.5138	1.644	1.625	1.644	1.634	1.663	810,980	1.6467	0.00%
1995-04-13	0	8.500	8.500	8.600	8.500	8.550	125,000	1,063,000	8.5040	1.644	1.644	1.663	1.644	1.654	646,269	1.6448	0.59%
1995-04-12	0	8.450	8.400	8.500	8.450	8.500	65,000	552,125	8.4942	1.634	1.625	1.644	1.634	1.644	336,060	1.6429	-0.59%
1995-04-11	0	8.500	8.500	8.550	8.450	8.550	135,000	1,148,750	8.5093	1.644	1.644	1.654	1.634	1.654	697,971	1.6458	0.00%
1995-04-10	0	8.500	8.450	8.600	8.500	8.550	125,000	1,063,000	8.5040	1.644	1.634	1.663	1.644	1.654	646,269	1.6448	1.19%
1995-04-07	0	8.400	8.350	8.400	8.350	8.450	317,500	2,666,250	8.3976	1.625	1.615	1.625	1.615	1.634	1,641,524	1.6243	0.00%
1995-04-06	0	8.400	8.350	8.400	8.400	8.600	529,605	4,499,715	8.4964	1.625	1.615	1.625	1.625	1.663	2,738,140	1.6433	0.00%
1995-04-04	0	8.400	8.400	8.450	8.350	8.400	528,827	4,439,815	8.3956	1.625	1.625	1.634	1.615	1.625	2,734,117	1.6239	0.60%
1995-04-03	0	8.350	8.350	8.400	8.300	8.500	510,000	4,291,125	8.4140	1.615	1.615	1.625	1.605	1.644	2,636,779	1.6274	-2.91%
1995-03-31	0	8.600	8.500	8.600	8.500	8.650	1,954,947	16,700,563	8.5427	1.663	1.644	1.663	1.644	1.673	10,107,378	1.6523	0.00%
1995-03-30	0	8.600	8.550	8.600	8.600	8.650	1,377,500	11,850,375	8.6028	1.663	1.654	1.663	1.663	1.673	7,121,888	1.6639	-0.58%
1995-03-29	0	8.650	8.650	8.700	8.500	8.700	962,664	8,296,353	8.6181	1.673	1.673	1.683	1.644	1.683	4,977,122	1.6669	1.17%
1995-03-28	0	8.550	8.500	-	8.450	8.550	258,071	2,184,582	8.4650	1.654	1.644	-	1.634	1.654	1,334,267	1.6373	1.79%
1995-03-27	0	8.400	8.400	8.450	8.400	8.450	502,500	4,232,750	8.4234	1.625	1.625	1.634	1.625	1.634	2,598,003	1.6292	0.60%
1995-03-24	0	8.350	-	8.350	8.350	8.500	1,697,500	14,330,250	8.4420	1.615	-	1.615	1.615	1.644	8,776,337	1.6328	-1.18%
1995-03-23	0	8.450	8.450	8.500	8.400	8.450	372,500	3,147,500	8.4497	1.634	1.634	1.644	1.625	1.634	1,925,883	1.6343	0.60%
1995-03-22	0	8.400	8.400	8.450	8.400	8.450	1,080,000	9,083,000	8.4102	1.625	1.625	1.634	1.625	1.634	5,583,767	1.6267	-0.59%
1995-03-21	0	8.450	8.400	8.450	8.400	8.500	1,012,500	8,525,750	8.4205	1.634	1.625	1.634	1.625	1.644	5,234,781	1.6287	-1.17%
1995-03-20	0	8.550	8.500	8.600	8.350	8.550	787,700	6,649,370	8.4415	1.654	1.644	1.663	1.615	1.654	4,072,531	1.6327	1.79%
1995-03-17	0	8.400	8.350	8.450	8.350	8.550	677,000	5,702,525	8.4232	1.625	1.615	1.634	1.615	1.654	3,500,195	1.6292	0.60%
1995-03-16	0	8.350	8.350	8.400	8.300	8.350	513,165	4,284,137	8.3485	1.615	1.615	1.625	1.605	1.615	2,653,142	1.6147	0.00%
1995-03-15	0	8.350	8.300	8.350	8.150	8.350	1,018,150	8,426,418	8.2762	1.615	1.605	1.615	1.576	1.615	5,263,993	1.6008	4.38%
1995-03-14	0	8.000	8.000	8.100	7.950	8.050	1,227,500	9,831,625	8.0095	1.547	1.547	1.567	1.538	1.557	6,346,365	1.5492	0.00%
1995-03-13	0	8.000	8.000	8.150	8.000	8.200	282,500	2,281,875	8.0774	1.547	1.547	1.576	1.547	1.586	1,460,569	1.5623	-0.62%
1995-03-10	0	8.050	8.000	8.100	8.050	8.300	20,000	164,750	8.2375	1.557	1.547	1.567	1.557	1.605	103,403	1.5933	-3.01%
1995-03-09	0	8.300	8.050	8.300	8.050	8.300	800,000	6,536,875	8.1711	1.605	1.557	1.605	1.557	1.605	4,136,124	1.5804	3.75%
1995-03-08	0	8.000	8.000	8.200	8.000	8.200	530,000	4,280,875	8.0771	1.547	1.547	1.586	1.547	1.586	2,740,182	1.5623	-3.61%
1995-03-07	0	8.300	8.250	8.300	8.150	8.300	150,000	1,242,625	8.2842	1.605	1.596	1.605	1.576	1.605	775,523	1.6023	3.11%
1995-03-06	0	8.050	8.050	8.100	8.050	8.150	504,500	4,080,900	8.0890	1.557	1.557	1.567	1.557	1.576	2,608,343	1.5646	-1.23%
1995-03-03	0	8.150	8.100	8.150	8.150	8.200	177,500	1,451,000	8.1746	1.576	1.567	1.576	1.576	1.586	917,702	1.5811	-1.81%
1995-03-02	0	8.300	8.250	8.350	8.250	8.600	514,500	4,316,125	8.3890	1.605	1.596	1.615	1.596	1.663	2,660,044	1.6226	-3.49%
1995-03-01	0	8.600	8.600	8.650	8.350	8.550	502,500	4,259,000	8.4756	1.663	1.663	1.673	1.615	1.654	2,598,003	1.6393	2.38%
1995-02-28	0	8.400	8.400	8.450	8.200	8.400	1,690,356	14,024,973	8.2971	1.625	1.625	1.634	1.586	1.625	8,739,402	1.6048	2.44%
1995-02-27	0	8.200	8.100	8.200	8.000	8.200	32,984	266,678	8.0851	1.586	1.567	1.586	1.547	1.586	170,532	1.5638	1.86%
1995-02-24	0	8.050	8.050	8.100	7.900	8.050	943,479	7,546,743	7.9988	1.557	1.557	1.567	1.528	1.557	4,877,932	1.5471	1.90%
1995-02-23	0	7.900	7.850	7.950	7.800	7.900	57,500	453,625	7.8891	1.528	1.518	1.538	1.509	1.528	297,284	1.5259	1.28%
1995-02-22	0	7.800	7.800	7.950	7.800	8.000	405,142	3,191,718	7.8780	1.509	1.509	1.538	1.509	1.547	2,094,647	1.5238	-1.27%
1995-02-21	0	7.900	7.850	7.900	7.850	7.900	480,000	3,780,000	7.8750	1.528	1.518	1.528	1.518	1.528	2,481,674	1.5232	0.00%
1995-02-20	0	7.900	7.850	7.950	7.750	7.900	240,000	1,879,375	7.8307	1.528	1.518	1.538	1.499	1.528	1,240,837	1.5146	-0.63%
1995-02-17	0	7.950	7.850	8.000	7.800	7.950	290,000	2,282,000	7.8690	1.538	1.518	1.547	1.509	1.538	1,499,345	1.5220	0.63%
1995-02-16	0	7.900	7.900	8.000	7.850	8.100	1,545,000	12,201,500	7.8974	1.528	1.528	1.547	1.518	1.567	7,987,889	1.5275	1.28%
1995-02-15	0	7.800	7.650	7.900	7.500	7.800	465,000	3,550,375	7.6352	1.509	1.480	1.528	1.451	1.509	2,404,122	1.4768	4.70%
1995-02-14	0	7.450	7.400	7.500	7.400	7.500	300,000	2,238,375	7.4613	1.441	1.431	1.451	1.431	1.451	1,551,046	1.4431	-0.67%
1995-02-13	0	7.500	7.450	7.500	7.350	7.550	62,500	463,625	7.4180	1.451	1.441	1.451	1.422	1.460	323,135	1.4348	1.35%
1995-02-10	0	7.400	7.350	7.500	7.350	7.600	445,000	3,311,250	7.4410	1.431	1.422	1.451	1.422	1.470	2,300,719	1.4392	-1.99%
1995-02-09	0	7.550	7.550	7.600	7.450	7.550	1,223,920	9,169,795	7.4922	1.460	1.460	1.470	1.441	1.460	6,327,855	1.4491	0.67%
1995-02-08	0	7.500	7.450	7.500	7.400	7.600	1,069,006	8,028,218	7.5100	1.451	1.441	1.451	1.431	1.470	5,526,926	1.4526	-0.66%
1995-02-07	0	7.550	7.550	7.700	7.550	7.850	1,249,500	9,602,200	7.6848	1.460	1.460	1.489	1.460	1.518	6,460,108	1.4864	-1.95%
1995-02-06	0	7.700	7.700	7.750	7.200	7.700	2,118,500	16,009,700	7.5571	1.489	1.489	1.499	1.393	1.489	10,952,972	1.4617	8.45%
1995-02-03	0	7.100	7.100	7.150	7.100	7.200	247,500	1,767,750	7.1424	1.373	1.373	1.383	1.373	1.393	1,279,613	1.3815	2.90%
1995-01-30	0	6.900	6.900	6.950	6.900	6.900	80,500	555,325	6.8984	1.335	1.335	1.344	1.335	1.335	416,197	1.3343	0.00%
1995-01-27	0	6.900	6.800	6.900	6.700	6.950	1,067,500	7,305,750	6.8438	1.335	1.315	1.335	1.296	1.344	5,519,140	1.3237	1.47%
1995-01-26	0	6.800	6.700	6.800	6.700	6.900	602,500	4,057,500	6.7344	1.315	1.296	1.315	1.296	1.335	3,115,018	1.3026	1.49%
1995-01-25	0	6.700	6.650	6.700	6.600	6.750	2,451,000	16,337,650	6.6657	1.296	1.286	1.296	1.277	1.306	12,672,048	1.2893	3.08%
1995-01-24	0	6.500	6.450	6.500	6.300	6.500	2,045,000	13,164,000	6.4372	1.257	1.248	1.257	1.219	1.257	10,572,966	1.2451	2.36%
1995-01-23	0	6.350	6.300	6.400	6.200	6.400	2,692,500	16,992,125	6.3109	1.228	1.219	1.238	1.199	1.238	13,920,641	1.2206	-3.79%
1995-01-20	0	6.600	6.500	6.600	6.500	6.750	780,089	5,151,074	6.6032	1.277	1.257	1.277	1.257	1.306	4,033,181	1.2772	-2.94%
1995-01-19	0	6.800	6.800	6.850	6.800	7.000	3,225,000	22,172,750	6.8753	1.315	1.315	1.325	1.315	1.354	16,673,748	1.3298	-3.55%
1995-01-18	0	7.050	7.000	7.050	7.000	7.200	254,303	1,794,760	7.0576	1.364	1.354	1.364	1.354	1.393	1,314,786	1.3651	-2.08%
1995-01-17	0	7.200	7.100	7.200	6.900	7.200	212,500	1,498,125	7.0500	1.393	1.373	1.393	1.335	1.393	1,098,658	1.3636	4.35%
1995-01-16	0	6.900	6.900	6.950	6.750	6.950	870,000	5,968,250	6.8601	1.335	1.335	1.344	1.306	1.344	4,498,034	1.3269	5.34%
1995-01-13	0	6.550	6.500	6.550	6.450	6.550	1,135,170	7,357,270	6.4812	1.267	1.257	1.267	1.248	1.267	5,869,004	1.2536	-2.24%
1995-01-12	0	6.700	6.650	6.700	6.650	6.750	736,000	4,932,950	6.7024	1.296	1.286	1.296	1.286	1.306	3,805,234	1.2964	0.00%
1995-01-11	0	6.700	6.600	6.700	6.600	6.850	424,532	2,848,408	6.7095	1.296	1.277	1.296	1.277	1.325	2,194,896	1.2977	1.52%
1995-01-10	0	6.600	6.600	6.700	6.400	6.650	723,500	4,752,375	6.5686	1.277	1.277	1.296	1.238	1.286	3,740,607	1.2705	-0.75%
1995-01-09	0	6.650	6.600	6.700	6.650	6.800	342,500	2,304,750	6.7292	1.286	1.277	1.296	1.286	1.315	1,770,778	1.3015	-3.62%
1995-01-06	0	6.900	6.850	6.950	6.850	7.000	267,500	1,854,125	6.9313	1.335	1.325	1.344	1.325	1.354	1,383,016	1.3406	-2.13%
1995-01-05	0	7.050	7.000	-	-	-	0	0	-	1.364	1.354	-	-	-	0	-	0.00%
1995-01-04	0	7.050	7.050	7.250	6.950	7.100	724,440	5,093,692	7.0312	1.364	1.364	1.402	1.344	1.373	3,745,467	1.3600	1.44%
1995-01-03	0	6.950	-	7.000	6.900	7.350	225,000	1,587,375	7.0550	1.344	-	1.354	1.335	1.422	1,163,285	1.3646	-8.55%
1994-12-30	0	7.600	7.600	7.650	7.500	7.600	600,000	4,537,500	7.5625	1.470	1.470	1.480	1.451	1.470	3,102,093	1.4627	2.01%
1994-12-29	0	7.450	7.400	7.450	7.450	7.450	80,000	596,000	7.4500	1.441	1.431	1.441	1.441	1.441	413,612	1.4410	-1.32%
1994-12-28	0	7.550	7.500	7.600	7.550	7.650	110,000	836,000	7.6000	1.460	1.451	1.470	1.460	1.480	568,717	1.4700	0.67%
1994-12-23	0	7.500	-	7.550	7.500	7.600	110,396	832,996	7.5455	1.451	-	1.460	1.451	1.470	570,764	1.4594	-2.60%
1994-12-22	0	7.700	7.700	7.750	7.500	7.750	300,000	2,292,875	7.6429	1.489	1.489	1.499	1.451	1.499	1,551,046	1.4783	4.05%
1994-12-21	0	7.400	7.400	7.450	7.300	7.500	300,109	2,216,904	7.3870	1.431	1.431	1.441	1.412	1.451	1,551,610	1.4288	-0.67%
1994-12-20	0	7.450	7.400	7.500	7.400	7.450	340,000	2,525,625	7.4283	1.441	1.431	1.451	1.431	1.441	1,757,853	1.4368	0.00%
1994-12-19	0	7.450	7.350	7.450	7.400	7.550	795,000	5,938,750	7.4701	1.441	1.422	1.441	1.431	1.460	4,110,273	1.4449	0.68%
1994-12-16	0	7.400	7.400	7.450	7.350	7.450	240,469	1,781,978	7.4104	1.431	1.431	1.441	1.422	1.441	1,243,262	1.4333	-0.67%
1994-12-15	0	7.450	7.350	7.450	7.450	7.650	1,097,270	8,296,038	7.5606	1.441	1.422	1.441	1.441	1.480	5,673,055	1.4624	5.67%
1994-12-14	0	7.050	7.050	7.150	7.000	7.200	863,020	6,151,187	7.1275	1.364	1.364	1.383	1.354	1.393	4,461,947	1.3786	0.71%
1994-12-13	0	7.000	6.900	7.050	6.750	7.000	441,520	3,061,836	6.9348	1.354	1.335	1.364	1.306	1.354	2,282,727	1.3413	2.94%
1994-12-12	0	6.800	-	6.800	6.800	7.300	585,000	4,172,750	7.1329	1.315	-	1.315	1.315	1.412	3,024,540	1.3796	-6.85%
1994-12-09	0	7.300	7.300	7.400	7.150	7.300	263,964	1,920,373	7.2751	1.412	1.412	1.431	1.383	1.412	1,364,735	1.4071	-3.31%
1994-12-08	0	7.550	-	7.600	7.500	7.800	669,603	5,087,977	7.5985	1.460	-	1.470	1.451	1.509	3,461,951	1.4697	-2.58%
1994-12-07	0	7.750	7.750	7.850	7.750	7.750	12,500	96,875	7.7500	1.499	1.499	1.518	1.499	1.499	64,627	1.4990	-0.64%
1994-12-06	0	7.800	7.800	8.000	7.700	7.800	156,000	1,208,700	7.7481	1.509	1.509	1.547	1.489	1.509	806,544	1.4986	-0.64%
1994-12-05	0	7.850	7.700	7.900	7.750	7.900	429,500	3,364,975	7.8346	1.518	1.489	1.528	1.499	1.528	2,220,581	1.5154	1.95%
1994-12-02	0	7.700	7.600	7.700	7.650	7.800	1,322,500	10,229,500	7.7350	1.489	1.470	1.489	1.480	1.509	6,837,529	1.4961	-0.65%
1994-12-01	0	7.750	7.750	8.000	7.750	8.200	507,500	4,014,875	7.9111	1.499	1.499	1.547	1.499	1.586	2,623,853	1.5301	-4.32%
1994-11-30	0	8.100	-	8.100	8.100	8.200	35,000	284,000	8.1143	1.567	-	1.567	1.567	1.586	180,955	1.5694	-2.41%
1994-11-29	0	8.300	8.100	8.350	8.200	8.350	335,900	2,788,200	8.3007	1.605	1.567	1.615	1.586	1.615	1,736,655	1.6055	-0.60%
1994-11-28	0	8.350	8.150	8.450	8.350	8.450	295,000	2,476,500	8.3949	1.615	1.576	1.634	1.615	1.634	1,525,196	1.6237	0.00%
1994-11-25	0	8.350	8.200	8.350	8.150	8.350	499,020	4,121,285	8.2588	1.615	1.586	1.615	1.576	1.615	2,580,010	1.5974	4.38%
1994-11-24	0	8.000	8.000	8.050	8.000	8.200	932,500	7,537,375	8.0830	1.547	1.547	1.557	1.547	1.586	4,821,169	1.5634	1.91%
1994-11-23	0	7.850	7.800	7.850	7.850	8.050	760,504	6,033,181	7.9331	1.518	1.509	1.518	1.518	1.557	3,931,923	1.5344	-5.42%
1994-11-22	0	8.300	8.250	8.450	8.300	8.600	335,378	2,827,081	8.4295	1.605	1.596	1.634	1.605	1.663	1,733,956	1.6304	-5.68%
1994-11-21	0	8.800	8.750	8.800	8.800	8.850	542,500	4,791,500	8.8323	1.702	1.692	1.702	1.702	1.712	2,804,809	1.7083	-1.12%
1994-11-18	0	8.900	8.850	8.900	8.850	8.900	595,000	5,280,500	8.8748	1.721	1.712	1.721	1.712	1.721	3,076,242	1.7165	-0.56%
1994-11-17	0	8.950	8.950	9.000	8.950	9.000	707,500	6,339,625	8.9606	1.731	1.731	1.741	1.731	1.741	3,657,884	1.7331	0.00%
1994-11-16	0	8.950	8.950	9.000	8.950	9.000	860,000	7,702,125	8.9560	1.731	1.731	1.741	1.731	1.741	4,446,333	1.7322	-0.56%
1994-11-15	0	9.000	9.000	9.050	8.950	9.050	2,987,500	26,832,375	8.9815	1.741	1.741	1.750	1.731	1.750	15,445,836	1.7372	1.12%
1994-11-14	0	8.900	8.850	8.900	8.900	9.000	842,500	7,527,125	8.9343	1.721	1.712	1.721	1.721	1.741	4,355,855	1.7280	-1.11%
1994-11-11	0	9.000	8.950	9.050	8.950	9.000	472,500	4,241,500	8.9767	1.741	1.731	1.750	1.731	1.741	2,442,898	1.7363	0.00%
1994-11-10	0	9.000	8.950	9.050	8.950	9.050	247,500	2,228,000	9.0020	1.741	1.731	1.750	1.731	1.750	1,279,613	1.7412	1.12%
1994-11-09	0	8.900	8.900	8.950	8.900	8.950	215,500	1,917,950	8.9000	1.721	1.721	1.731	1.721	1.731	1,114,168	1.7214	0.00%
1994-11-08	0	8.900	8.900	9.000	8.850	8.900	92,500	823,125	8.8986	1.721	1.721	1.741	1.712	1.721	478,239	1.7212	0.56%
1994-11-07	0	8.850	8.850	8.950	8.850	9.000	315,000	2,797,000	8.8794	1.712	1.712	1.731	1.712	1.741	1,628,599	1.7174	-1.67%
1994-11-04	0	9.000	8.900	8.950	8.900	9.050	427,500	3,820,125	8.9360	1.741	1.721	1.731	1.721	1.750	2,210,241	1.7284	0.00%
1994-11-03	0	9.000	8.950	9.050	8.950	9.050	382,500	3,442,125	8.9990	1.741	1.731	1.750	1.731	1.750	1,977,584	1.7406	1.12%
1994-11-02	0	8.900	8.900	9.000	8.900	9.050	437,500	3,922,500	8.9657	1.721	1.721	1.741	1.721	1.750	2,261,943	1.7341	-3.26%
1994-11-01	0	9.200	9.150	9.300	9.150	9.250	440,000	4,050,625	9.2060	1.779	1.770	1.799	1.770	1.789	2,274,868	1.7806	0.55%
1994-10-31	0	9.150	9.150	9.200	9.100	9.200	1,045,000	9,583,250	9.1706	1.770	1.770	1.779	1.760	1.779	5,402,811	1.7738	1.67%
1994-10-28	0	9.000	9.000	9.050	9.000	9.050	139,500	1,256,525	9.0073	1.741	1.741	1.750	1.741	1.750	721,237	1.7422	1.12%
1994-10-27	0	8.900	8.900	9.000	8.900	9.050	418,000	3,747,125	8.9644	1.721	1.721	1.741	1.721	1.750	2,161,125	1.7339	0.00%
1994-10-26	0	8.900	8.900	8.950	8.900	8.950	260,000	2,326,500	8.9481	1.721	1.721	1.731	1.721	1.731	1,344,240	1.7307	0.00%
1994-10-25	0	8.900	8.850	9.000	8.850	9.000	757,500	6,772,750	8.9409	1.721	1.712	1.741	1.712	1.741	3,916,392	1.7293	-1.11%
1994-10-24	0	9.000	9.000	9.050	8.800	9.000	210,060	1,862,763	8.8678	1.741	1.741	1.750	1.702	1.741	1,086,043	1.7152	2.27%
1994-10-21	0	8.800	8.800	8.850	8.750	8.800	445,000	3,899,125	8.7621	1.702	1.702	1.712	1.692	1.702	2,300,719	1.6947	-0.56%
1994-10-20	0	8.850	8.800	8.900	8.850	9.050	995,000	8,890,125	8.9348	1.712	1.702	1.721	1.712	1.750	5,144,304	1.7281	0.57%
1994-10-19	0	8.800	8.750	8.800	8.700	8.800	927,500	8,132,125	8.7678	1.702	1.692	1.702	1.683	1.702	4,795,318	1.6958	-1.12%
1994-10-18	0	8.900	8.850	9.000	8.850	9.000	2,162,500	19,262,750	8.9076	1.721	1.712	1.741	1.712	1.741	11,180,459	1.7229	-1.66%
1994-10-17	0	9.050	9.100	9.150	9.050	9.150	452,500	4,113,625	9.0909	1.750	1.760	1.770	1.750	1.770	2,339,495	1.7583	-2.16%
1994-10-14	0	9.250	9.250	9.300	9.200	9.350	1,859,500	17,252,975	9.2783	1.789	1.789	1.799	1.779	1.808	9,613,902	1.7946	-0.54%
1994-10-12	0	9.300	9.250	9.350	9.300	9.350	260,000	2,425,500	9.3288	1.799	1.789	1.808	1.799	1.808	1,344,240	1.8044	0.54%
1994-10-11	0	9.250	9.250	9.400	9.150	9.250	605,000	5,557,500	9.1860	1.789	1.789	1.818	1.770	1.789	3,127,943	1.7767	1.65%
1994-10-10	0	9.100	9.000	9.150	9.100	9.200	1,260,000	11,490,625	9.1195	1.760	1.741	1.770	1.760	1.779	6,514,395	1.7639	-2.15%
1994-10-07	0	9.300	9.250	9.300	9.200	9.350	1,530,000	14,170,375	9.2617	1.799	1.789	1.799	1.779	1.808	7,910,336	1.7914	0.00%
1994-10-06	0	9.300	9.300	9.400	9.300	9.450	315,000	2,954,250	9.3786	1.799	1.799	1.818	1.799	1.828	1,628,599	1.8140	-2.62%
1994-10-05	0	9.550	9.550	9.600	9.500	9.600	1,547,500	14,725,000	9.5153	1.847	1.847	1.857	1.837	1.857	8,000,814	1.8404	-1.04%
1994-10-04	0	9.650	9.600	9.700	9.600	9.700	787,500	7,576,500	9.6210	1.866	1.857	1.876	1.857	1.876	4,071,497	1.8609	0.52%
1994-10-03	0	9.600	9.600	9.650	9.600	9.600	1,025,000	9,840,000	9.6000	1.857	1.857	1.866	1.857	1.857	5,299,408	1.8568	0.00%
1994-09-30	0	9.600	9.550	9.600	9.625	9.750	420,000	4,067,000	9.6833	1.857	1.847	1.857	1.862	1.886	2,171,465	1.8729	-1.54%
1994-09-29	0	9.750	9.700	9.750	9.750	9.850	700,000	6,844,688	9.7781	1.886	1.876	1.886	1.886	1.905	3,619,108	1.8913	0.78%
1994-09-28	0	9.675	9.675	9.700	9.650	9.750	1,120,310	10,870,867	9.7034	1.871	1.871	1.876	1.866	1.886	5,792,176	1.8768	0.26%
1994-09-27	0	9.650	9.625	9.725	9.625	9.850	380,000	3,708,313	9.7587	1.866	1.862	1.881	1.862	1.905	1,964,659	1.8875	-1.78%
1994-09-26	0	9.825	9.800	9.850	9.800	9.825	507,500	4,974,000	9.8010	1.900	1.895	1.905	1.895	1.900	2,623,853	1.8957	0.26%
1994-09-23	0	9.800	9.800	9.850	9.750	9.825	472,332	4,626,583	9.7952	1.895	1.895	1.905	1.886	1.900	2,442,029	1.8946	0.00%
1994-09-22	0	9.800	9.775	9.800	9.775	9.900	765,000	7,489,500	9.7902	1.895	1.891	1.895	1.891	1.915	3,955,168	1.8936	-2.00%
1994-09-20	0	10.00	9.975	10.00	9.975	10.00	142,500	1,423,875	9.9921	1.934	1.929	1.934	1.929	1.934	736,747	1.9327	0.00%
1994-09-19	0	10.00	9.975	10.00	9.975	10.00	295,000	2,944,750	9.9822	1.934	1.929	1.934	1.929	1.934	1,525,196	1.9307	-0.99%
1994-09-16	0	10.10	10.10	10.15	10.10	10.10	337,939	3,413,074	10.100	1.954	1.954	1.963	1.954	1.954	1,747,197	1.9535	1.00%
1994-09-15	0	10.00	9.975	10.10	9.900	10.00	236,604	2,349,911	9.9318	1.934	1.929	1.954	1.915	1.934	1,223,279	1.9210	0.16%
1994-09-14	0	10.05	10.05	10.10	10.05	10.20	347,087	3,506,953	10.104	1.931	1.931	1.941	1.931	1.960	1,806,356	1.9415	0.00%
1994-09-13	0	10.05	10.00	10.05	9.900	10.10	295,000	2,950,500	10.002	1.931	1.921	1.931	1.902	1.941	1,535,278	1.9218	1.77%
1994-09-12	0	9.875	9.825	9.900	9.850	10.00	427,500	4,232,500	9.9006	1.897	1.888	1.902	1.893	1.921	2,224,852	1.9024	-2.71%
1994-09-09	0	10.15	10.15	10.20	10.10	10.25	755,000	7,687,125	10.182	1.950	1.950	1.960	1.941	1.970	3,929,271	1.9564	0.50%
1994-09-08	0	10.10	10.05	10.10	10.05	10.15	520,000	5,251,875	10.100	1.941	1.931	1.941	1.931	1.950	2,706,253	1.9406	0.00%
1994-09-07	0	10.10	10.10	10.20	9.925	10.15	896,911	9,046,448	10.086	1.941	1.941	1.960	1.907	1.950	4,667,823	1.9380	2.28%
1994-09-06	0	9.875	9.850	9.875	9.825	9.875	480,538	4,733,790	9.8510	1.897	1.893	1.897	1.888	1.897	2,500,879	1.8929	-0.75%
1994-09-05	0	9.950	9.925	9.950	9.900	10.10	869,760	8,702,797	10.006	1.912	1.907	1.912	1.902	1.941	4,526,520	1.9226	1.02%
1994-09-02	0	9.850	9.850	10.00	9.850	9.975	545,000	5,389,000	9.8881	1.893	1.893	1.921	1.893	1.917	2,836,361	1.9000	-1.50%
1994-09-01	0	10.00	9.950	10.00	9.950	10.20	1,252,535	12,572,725	10.038	1.921	1.912	1.921	1.912	1.960	6,518,608	1.9287	-0.50%
1994-08-31	0	10.05	10.05	10.10	10.05	10.20	1,174,175	11,865,492	10.105	1.931	1.931	1.941	1.931	1.960	6,110,797	1.9417	-0.50%
1994-08-30	0	10.10	10.10	10.20	9.800	10.30	968,801	9,776,239	10.091	1.941	1.941	1.960	1.883	1.979	5,041,962	1.9390	5.21%
1994-08-26	0	9.600	9.600	9.850	9.525	9.800	379,772	3,687,765	9.7105	1.845	1.845	1.893	1.830	1.883	1,976,460	1.8658	0.26%
1994-08-25	0	9.575	9.575	9.700	9.475	9.600	1,110,000	10,610,000	9.5586	1.840	1.840	1.864	1.821	1.845	5,776,809	1.8367	1.32%
1994-08-24	0	9.450	9.450	-	9.300	9.450	337,500	3,168,688	9.3887	1.816	1.816	-	1.787	1.816	1,756,462	1.8040	0.53%
1994-08-23	0	9.400	9.400	9.425	9.400	9.450	105,000	987,625	9.4060	1.806	1.806	1.811	1.806	1.816	546,455	1.8073	-1.05%
1994-08-22	0	9.500	9.500	-	-	-	0	0	-	1.825	1.825	-	-	-	0	-	0.53%
1994-08-19	0	9.450	9.400	9.600	9.400	9.500	168,000	1,589,100	9.4589	1.816	1.806	1.845	1.806	1.825	874,328	1.8175	-1.31%
1994-08-18	0	9.575	9.550	9.575	9.550	9.600	665,000	6,363,375	9.5690	1.840	1.835	1.840	1.835	1.845	3,460,881	1.8387	0.00%
1994-08-17	0	9.575	9.525	9.600	9.550	9.650	2,535,500	24,331,675	9.5964	1.840	1.830	1.845	1.835	1.854	13,195,584	1.8439	1.59%
1994-08-16	0	9.425	9.425	9.500	-	-	0	0	-	1.811	1.811	1.825	-	-	0	-	0.00%
1994-08-15	0	9.425	9.375	9.550	9.300	9.500	683,060	6,423,527	9.4040	1.811	1.801	1.835	1.787	1.825	3,554,871	1.8070	1.07%
1994-08-12	0	9.325	9.300	9.350	9.250	9.400	790,000	7,379,188	9.3407	1.792	1.787	1.797	1.777	1.806	4,111,422	1.7948	-2.10%
1994-08-11	0	9.525	9.500	9.550	9.500	9.600	548,500	5,288,638	9.6420	1.830	1.825	1.835	1.825	1.845	2,854,576	1.8527	-3.30%
1994-08-10	0	9.850	9.750	9.850	9.850	9.900	310,000	3,063,875	9.8835	1.893	1.873	1.893	1.893	1.902	1,613,343	1.8991	-1.01%
1994-08-09	0	9.950	9.900	10.05	9.900	10.30	557,500	5,636,500	10.110	1.912	1.902	1.931	1.902	1.979	2,901,415	1.9427	-3.40%
1994-08-08	0	10.30	10.30	10.35	10.30	10.55	459,500	4,758,375	10.356	1.979	1.979	1.989	1.979	2.027	2,391,391	1.9898	-3.29%
1994-08-05	0	10.65	10.65	10.70	10.55	10.65	496,860	5,270,347	10.607	2.046	2.046	2.056	2.027	2.046	2,585,824	2.0382	0.00%
1994-08-04	0	10.65	10.45	10.65	10.35	10.65	1,086,155	11,320,400	10.422	2.046	2.008	2.046	1.989	2.046	5,652,711	2.0026	3.40%
1994-08-03	0	10.30	10.30	10.35	10.30	10.60	822,500	8,547,250	10.392	1.979	1.979	1.989	1.979	2.037	4,280,563	1.9968	-2.83%
1994-08-02	0	10.60	10.55	10.60	10.40	10.60	1,263,364	13,317,015	10.541	2.037	2.027	2.037	1.998	2.037	6,574,966	2.0254	0.95%
1994-08-01	0	10.50	10.45	10.50	10.05	10.55	1,707,133	17,811,885	10.434	2.018	2.008	2.018	1.931	2.027	8,884,487	2.0048	4.48%
1994-07-29	0	10.05	10.00	10.05	9.900	10.05	1,122,500	11,158,063	9.9404	1.931	1.921	1.931	1.902	1.931	5,841,863	1.9100	2.03%
1994-07-28	0	9.850	9.750	9.875	9.650	10.00	2,185,397	21,536,778	9.8549	1.893	1.873	1.897	1.854	1.921	11,373,532	1.8936	2.07%
1994-07-27	0	9.650	9.600	9.650	9.500	9.650	873,690	8,344,448	9.5508	1.854	1.845	1.854	1.825	1.854	4,546,973	1.8352	1.85%
1994-07-26	0	9.475	9.475	9.500	9.475	9.475	45,000	426,375	9.4750	1.821	1.821	1.825	1.821	1.821	234,195	1.8206	-0.26%
1994-07-25	0	9.500	9.475	9.500	9.450	9.550	2,160,000	20,528,938	9.5041	1.825	1.821	1.825	1.816	1.835	11,241,357	1.8262	0.00%
1994-07-22	0	9.500	9.475	9.500	9.450	9.525	2,472,500	23,468,250	9.4917	1.825	1.821	1.825	1.816	1.830	12,867,711	1.8238	1.06%
1994-07-21	0	9.400	9.400	9.500	9.325	9.475	1,040,000	9,799,250	9.4224	1.806	1.806	1.825	1.792	1.821	5,412,505	1.8105	-1.05%
1994-07-20	0	9.500	9.500	9.600	9.325	9.625	1,762,391	16,816,997	9.5421	1.825	1.825	1.845	1.792	1.849	9,172,068	1.8335	2.43%
1994-07-19	0	9.275	9.275	9.300	9.225	9.300	576,176	5,349,709	9.2849	1.782	1.782	1.787	1.773	1.787	2,998,611	1.7841	0.00%
1994-07-18	0	9.275	9.275	9.300	9.150	9.275	2,821,616	26,022,115	9.2224	1.782	1.782	1.787	1.758	1.782	14,684,627	1.7721	1.64%
1994-07-15	0	9.125	9.125	9.150	9.000	9.150	5,058,824	45,985,846	9.0902	1.753	1.753	1.758	1.729	1.758	26,327,800	1.7467	2.24%
1994-07-14	0	8.925	-	8.950	8.925	9.050	1,085,174	9,756,665	8.9909	1.715	-	1.720	1.715	1.739	5,647,606	1.7276	-0.28%
1994-07-13	0	8.950	8.925	9.000	8.800	8.950	1,825,000	16,268,125	8.9140	1.720	1.715	1.729	1.691	1.720	9,497,906	1.7128	1.70%
1994-07-12	0	8.800	8.750	8.800	8.575	8.800	470,000	4,068,188	8.6557	1.691	1.681	1.691	1.648	1.691	2,446,036	1.6632	2.92%
1994-07-11	0	8.550	8.550	8.575	8.550	8.650	1,692,500	14,553,624	8.5989	1.643	1.643	1.648	1.643	1.662	8,808,332	1.6523	-1.44%
1994-07-08	0	8.675	8.675	8.700	8.575	8.700	656,500	5,673,600	8.6422	1.667	1.667	1.672	1.648	1.672	3,416,644	1.6606	1.17%
1994-07-07	0	8.575	8.550	8.575	8.550	8.650	4,007,500	34,519,688	8.6138	1.648	1.643	1.648	1.643	1.662	20,856,361	1.6551	-0.87%
1994-07-06	0	8.650	8.625	8.650	8.650	8.675	2,772,000	23,999,613	8.6579	1.662	1.657	1.662	1.662	1.667	14,426,409	1.6636	-0.57%
1994-07-05	0	8.700	8.650	8.700	8.650	8.725	1,922,000	16,685,175	8.6812	1.672	1.662	1.672	1.662	1.676	10,002,726	1.6681	0.58%
1994-07-04	0	8.650	8.625	8.650	8.650	8.700	1,902,000	16,461,425	8.6548	1.662	1.657	1.662	1.662	1.672	9,898,640	1.6630	-1.14%
1994-07-01	0	8.750	8.650	8.750	8.650	8.800	167,500	1,444,750	8.6254	1.681	1.662	1.681	1.662	1.691	871,726	1.6573	1.16%
1994-06-30	0	8.650	8.600	8.650	8.650	8.800	1,235,000	10,779,500	8.7283	1.662	1.652	1.662	1.662	1.691	6,427,350	1.6771	0.00%
1994-06-29	0	8.650	8.600	8.700	8.600	8.700	845,000	7,299,000	8.6379	1.662	1.652	1.672	1.652	1.672	4,397,661	1.6597	-1.14%
1994-06-28	0	8.750	8.750	8.800	8.700	8.800	1,889,500	16,518,475	8.7422	1.681	1.681	1.691	1.672	1.691	9,833,586	1.6798	0.57%
1994-06-27	0	8.700	8.650	8.700	8.700	8.750	140,000	1,219,000	8.7071	1.672	1.662	1.672	1.672	1.681	728,606	1.6731	-2.79%
1994-06-24	0	8.950	-	8.950	8.900	9.200	2,351,397	21,328,003	9.0704	1.720	-	1.720	1.710	1.768	12,237,451	1.7428	0.56%
1994-06-23	0	8.900	8.850	9.150	8.900	9.000	1,080,000	9,660,750	8.9451	1.710	1.701	1.758	1.710	1.729	5,620,679	1.7188	0.00%
1994-06-22	0	8.900	8.850	8.900	8.750	8.900	415,000	3,675,500	8.8566	1.710	1.701	1.710	1.681	1.710	2,159,798	1.7018	0.00%
1994-06-21	0	8.900	8.850	8.900	8.850	9.000	566,840	5,047,291	8.9043	1.710	1.701	1.710	1.701	1.729	2,950,024	1.7109	-2.20%
1994-06-20	0	9.100	9.100	9.150	9.100	9.150	675,851	6,175,074	9.1367	1.749	1.749	1.758	1.749	1.758	3,517,353	1.7556	-0.55%
1994-06-17	0	9.150	9.100	9.150	9.000	9.150	2,223,000	20,247,175	9.1080	1.758	1.749	1.758	1.729	1.758	11,569,230	1.7501	-0.54%
1994-06-16	0	9.200	9.250	9.300	9.150	9.300	2,067,500	19,084,250	9.2306	1.768	1.777	1.787	1.758	1.787	10,759,957	1.7736	0.55%
1994-06-15	0	9.150	9.100	9.150	9.150	9.150	711,340	6,508,426	9.1495	1.758	1.749	1.758	1.758	1.758	3,702,050	1.7581	0.00%
1994-06-10	0	9.150	9.150	9.200	9.100	9.250	550,000	5,040,750	9.1650	1.758	1.758	1.768	1.749	1.777	2,862,383	1.7610	-1.61%
1994-06-09	0	9.300	9.250	9.300	9.250	9.350	917,500	8,531,125	9.2982	1.787	1.777	1.787	1.777	1.797	4,774,975	1.7866	0.00%
1994-06-08	0	9.300	9.250	9.350	9.200	9.300	789,096	7,296,949	9.2472	1.787	1.777	1.797	1.768	1.787	4,106,718	1.7768	1.09%
1994-06-07	0	9.200	9.200	9.250	9.200	9.350	637,500	5,898,750	9.2529	1.768	1.768	1.777	1.768	1.797	3,317,762	1.7779	-0.54%
1994-06-06	0	9.250	9.200	9.300	9.200	9.300	977,500	9,061,625	9.2702	1.777	1.768	1.787	1.768	1.787	5,087,235	1.7812	0.54%
1994-06-03	0	9.200	9.150	9.200	9.150	9.250	572,500	5,286,625	9.2343	1.768	1.758	1.768	1.758	1.777	2,979,480	1.7743	1.10%
1994-06-02	0	9.100	9.000	9.100	9.000	9.400	945,000	8,728,000	9.2360	1.749	1.729	1.749	1.729	1.806	4,918,094	1.7747	-4.21%
1994-06-01	0	9.500	9.450	9.550	9.450	9.500	1,820,719	17,250,787	9.4747	1.825	1.816	1.835	1.816	1.825	9,475,626	1.8205	0.53%
1994-05-31	0	9.450	9.400	9.700	9.400	9.500	695,000	6,582,875	9.4718	1.816	1.806	1.864	1.806	1.825	3,617,011	1.8200	-0.53%
1994-05-30	0	9.500	9.450	9.500	9.450	9.500	227,891	2,164,597	9.4984	1.825	1.816	1.825	1.816	1.825	1,186,020	1.8251	0.00%
1994-05-27	0	9.500	9.500	9.600	9.500	9.700	2,538,000	24,306,275	9.5769	1.825	1.825	1.845	1.825	1.864	13,208,595	1.8402	-1.55%
1994-05-26	0	9.650	9.650	9.750	9.250	9.750	2,090,000	20,084,375	9.6097	1.854	1.854	1.873	1.777	1.873	10,877,054	1.8465	3.76%
1994-05-25	0	9.300	9.250	9.300	9.300	9.400	1,933,595	18,091,566	9.3564	1.787	1.777	1.787	1.787	1.806	10,063,071	1.7978	0.54%
1994-05-24	0	9.250	9.200	9.250	9.200	9.250	692,500	6,405,000	9.2491	1.777	1.768	1.777	1.768	1.777	3,604,000	1.7772	0.00%
1994-05-23	0	9.250	9.200	9.300	9.150	9.250	70,000	645,250	9.2179	1.777	1.768	1.787	1.758	1.777	364,303	1.7712	-0.54%
1994-05-20	0	9.300	9.250	9.300	9.100	9.300	2,005,000	18,374,750	9.1645	1.787	1.777	1.787	1.749	1.787	10,434,686	1.7609	2.20%
1994-05-19	0	9.100	9.000	9.100	9.100	9.250	502,500	4,595,125	9.1445	1.749	1.729	1.749	1.749	1.777	2,615,177	1.7571	-1.62%
1994-05-18	0	9.250	9.200	9.250	9.000	9.250	1,170,000	10,611,500	9.0697	1.777	1.768	1.777	1.729	1.777	6,089,069	1.7427	3.93%
1994-05-17	0	8.900	8.800	8.900	8.900	8.950	180,000	1,608,250	8.9347	1.710	1.691	1.710	1.710	1.720	936,780	1.7168	-1.66%
1994-05-16	0	9.050	9.050	9.100	9.050	9.050	180,987	1,637,932	9.0500	1.739	1.739	1.749	1.739	1.739	941,916	1.7389	-0.55%
1994-05-13	0	9.100	9.100	9.150	9.050	9.150	477,500	4,344,375	9.0982	1.749	1.749	1.758	1.739	1.758	2,485,069	1.7482	2.25%
1994-05-12	0	8.900	8.900	9.000	8.800	9.000	367,976	3,271,992	8.8919	1.710	1.710	1.729	1.691	1.729	1,915,069	1.7086	1.37%
1994-05-11	0	8.950	8.850	9.000	8.550	8.950	2,067,500	18,252,125	8.8281	1.687	1.668	1.696	1.612	1.687	10,968,293	1.6641	4.68%
1994-05-10	0	8.550	8.450	8.600	8.250	8.550	537,500	4,538,375	8.4435	1.612	1.593	1.621	1.555	1.612	2,851,491	1.5916	3.01%
1994-05-09	0	8.300	8.300	8.350	8.300	8.400	400,000	3,331,250	8.3281	1.565	1.565	1.574	1.565	1.583	2,122,040	1.5698	-1.78%
1994-05-06	0	8.450	8.450	8.500	8.450	8.550	457,500	3,873,250	8.4661	1.593	1.593	1.602	1.593	1.612	2,427,083	1.5958	0.60%
1994-05-05	0	8.400	8.350	8.450	8.300	8.500	272,500	2,284,375	8.3830	1.583	1.574	1.593	1.565	1.602	1,445,640	1.5802	0.00%
1994-05-04	0	8.400	8.300	8.450	8.300	8.600	255,000	2,172,750	8.5206	1.583	1.565	1.593	1.565	1.621	1,352,800	1.6061	-3.45%
1994-05-03	0	8.700	8.650	8.750	8.600	8.700	142,500	1,231,125	8.6395	1.640	1.631	1.649	1.621	1.640	755,977	1.6285	-0.57%
1994-05-02	0	8.750	8.700	8.750	8.700	8.800	110,000	966,750	8.7886	1.649	1.640	1.649	1.640	1.659	583,561	1.6566	-2.23%
1994-04-29	0	8.950	8.950	9.000	8.900	9.100	842,500	7,567,875	8.9826	1.687	1.687	1.696	1.678	1.715	4,469,546	1.6932	-1.10%
1994-04-28	0	9.050	9.050	9.100	9.050	9.100	681,944	6,204,107	9.0977	1.706	1.706	1.715	1.706	1.715	3,617,781	1.7149	0.00%
1994-04-27	0	9.050	9.000	9.100	9.050	9.100	1,275,000	11,588,125	9.0887	1.706	1.696	1.715	1.706	1.715	6,764,002	1.7132	-0.55%
1994-04-26	0	9.100	9.100	9.150	8.900	9.150	496,500	4,502,475	9.0684	1.715	1.715	1.725	1.678	1.725	2,633,982	1.7094	1.68%
1994-04-25	0	8.950	8.950	9.000	8.900	8.950	152,500	1,358,750	8.9098	1.687	1.687	1.696	1.678	1.687	809,028	1.6795	0.56%
1994-04-22	0	8.900	8.900	9.100	8.700	8.900	72,500	638,000	8.8000	1.678	1.678	1.715	1.640	1.678	384,620	1.6588	2.30%
1994-04-21	0	8.700	8.650	8.700	8.600	8.700	180,000	1,558,250	8.6569	1.640	1.631	1.640	1.621	1.640	954,918	1.6318	-2.79%
1994-04-20	0	8.950	8.950	9.000	8.900	9.000	285,000	2,540,875	8.9154	1.687	1.687	1.696	1.678	1.696	1,511,953	1.6805	0.00%
1994-04-19	0	8.950	8.950	9.000	8.950	9.000	60,000	538,250	8.9708	1.687	1.687	1.696	1.687	1.696	318,306	1.6910	-1.65%
1994-04-18	0	9.100	9.000	9.200	9.000	9.200	270,000	2,461,625	9.1171	1.715	1.696	1.734	1.696	1.734	1,432,377	1.7186	-1.09%
1994-04-15	0	9.200	9.100	9.250	9.150	9.250	883,839	8,106,416	9.1718	1.734	1.715	1.744	1.725	1.744	4,688,854	1.7289	0.55%
1994-04-14	0	9.150	9.100	9.150	9.150	9.250	1,296,575	11,878,221	9.1612	1.725	1.715	1.725	1.725	1.744	6,878,459	1.7269	0.00%
1994-04-13	0	9.150	9.150	9.200	9.100	9.200	3,806,190	34,776,366	9.1368	1.725	1.725	1.734	1.715	1.734	20,192,216	1.7223	0.55%
1994-04-12	0	9.100	9.050	9.200	9.000	9.150	482,500	4,389,500	9.0974	1.715	1.706	1.734	1.696	1.725	2,559,710	1.7148	2.82%
1994-04-11	0	8.850	8.850	8.900	8.600	8.850	1,495,000	13,186,750	8.8206	1.668	1.668	1.678	1.621	1.668	7,931,124	1.6627	1.14%
1994-04-08	0	8.750	8.650	8.750	8.700	8.800	1,475,000	12,921,625	8.7604	1.649	1.631	1.649	1.640	1.659	7,825,022	1.6513	-0.57%
1994-04-07	0	8.800	8.800	8.900	8.750	8.950	537,583	4,764,085	8.8620	1.659	1.659	1.678	1.649	1.687	2,851,931	1.6705	0.00%
1994-04-06	0	8.800	8.800	8.850	8.750	8.900	853,500	7,528,550	8.8208	1.659	1.659	1.668	1.649	1.678	4,527,902	1.6627	1.73%
1994-03-31	0	8.650	8.500	8.650	8.600	8.700	80,000	694,000	8.6750	1.631	1.602	1.631	1.621	1.640	424,408	1.6352	-1.70%
1994-03-30	0	8.800	8.600	8.800	8.750	8.800	170,000	1,492,750	8.7809	1.659	1.621	1.659	1.649	1.659	901,867	1.6552	-0.56%
1994-03-29	0	8.850	8.800	8.850	8.750	8.850	400,000	3,531,750	8.8294	1.668	1.659	1.668	1.649	1.668	2,122,040	1.6643	0.57%
1994-03-28	0	8.800	8.750	8.800	8.800	8.950	150,000	1,330,625	8.8708	1.659	1.649	1.659	1.659	1.687	795,765	1.6721	-2.22%
1994-03-25	0	9.000	8.900	9.000	9.000	9.100	782,574	7,078,523	9.0452	1.696	1.678	1.696	1.696	1.715	4,151,633	1.7050	-1.10%
1994-03-24	0	9.100	9.100	9.150	9.000	9.350	1,207,500	11,070,625	9.1682	1.715	1.715	1.725	1.696	1.762	6,405,907	1.7282	-1.62%
1994-03-23	0	9.250	9.150	9.250	8.600	9.250	1,155,000	10,211,000	8.8407	1.744	1.725	1.744	1.621	1.744	6,127,390	1.6665	10.78%
1994-03-22	0	8.350	8.300	8.350	8.100	8.500	1,355,000	11,168,625	8.2425	1.574	1.565	1.574	1.527	1.602	7,188,410	1.5537	3.73%
1994-03-21	0	8.050	8.000	8.100	8.000	8.400	1,947,500	15,956,000	8.1931	1.517	1.508	1.527	1.508	1.583	10,331,681	1.5444	-3.01%
1994-03-18	0	8.300	8.200	8.400	8.150	8.500	684,930	5,708,190	8.3340	1.565	1.546	1.583	1.536	1.602	3,633,622	1.5709	-4.05%
1994-03-17	0	8.650	8.650	8.800	8.650	8.850	420,000	3,657,750	8.7089	1.631	1.631	1.659	1.631	1.668	2,228,142	1.6416	-2.26%
1994-03-16	0	8.850	8.850	8.900	8.850	8.900	295,000	2,619,375	8.8792	1.668	1.668	1.678	1.668	1.678	1,565,004	1.6737	0.57%
1994-03-15	0	8.800	8.700	8.900	8.800	9.050	518,487	4,647,390	8.9634	1.659	1.640	1.678	1.659	1.706	2,750,625	1.6896	0.00%
1994-03-14	0	8.800	8.800	8.900	8.500	8.800	880,616	7,565,707	8.5914	1.659	1.659	1.678	1.602	1.659	4,671,755	1.6195	1.15%
1994-03-11	0	8.700	8.650	8.800	8.500	8.700	368,000	3,155,575	8.5749	1.640	1.631	1.659	1.602	1.640	1,952,277	1.6164	2.35%
1994-03-10	0	8.500	-	8.550	8.500	8.800	383,790	3,322,832	8.6579	1.602	-	1.612	1.602	1.659	2,036,044	1.6320	-3.95%
1994-03-09	0	8.850	8.800	8.900	8.850	9.000	195,000	1,735,500	8.9000	1.668	1.659	1.678	1.668	1.696	1,034,494	1.6776	-1.67%
1994-03-08	0	9.000	8.900	8.950	8.900	9.050	860,000	7,739,500	8.9994	1.696	1.678	1.687	1.678	1.706	4,562,385	1.6964	2.27%
1994-03-07	0	8.800	8.800	8.900	8.600	8.900	959,337	8,457,265	8.8157	1.659	1.659	1.678	1.621	1.678	5,089,378	1.6617	2.92%
1994-03-04	0	8.550	8.550	8.600	8.500	8.650	2,075,320	17,756,720	8.5561	1.612	1.612	1.621	1.602	1.631	11,009,779	1.6128	1.79%
1994-03-03	0	8.400	8.350	8.550	8.300	8.700	428,500	3,642,275	8.5001	1.583	1.574	1.612	1.565	1.640	2,273,235	1.6022	-2.33%
1994-03-02	0	8.600	8.600	8.650	8.600	8.850	1,427,799	12,477,137	8.7387	1.621	1.621	1.631	1.621	1.668	7,574,616	1.6472	-3.37%
1994-03-01	0	8.900	8.900	8.950	8.750	8.950	860,500	7,619,600	8.8549	1.678	1.678	1.687	1.649	1.687	4,565,038	1.6691	0.00%
1994-02-28	0	8.900	8.850	8.950	8.750	9.100	725,000	6,470,500	8.9248	1.678	1.668	1.687	1.649	1.715	3,846,197	1.6823	2.30%
1994-02-25	0	8.700	8.650	8.700	8.600	8.800	555,000	4,822,500	8.6892	1.640	1.631	1.640	1.621	1.659	2,944,330	1.6379	-3.33%
1994-02-24	0	9.000	9.000	9.100	8.950	9.200	417,500	3,787,500	9.0719	1.696	1.696	1.715	1.687	1.734	2,214,879	1.7100	-1.64%
1994-02-23	0	9.150	9.150	9.300	9.150	9.250	245,000	2,255,250	9.2051	1.725	1.725	1.753	1.725	1.744	1,299,749	1.7351	0.55%
1994-02-22	0	9.100	9.100	9.250	8.900	9.100	2,377,500	21,445,625	9.0202	1.715	1.715	1.744	1.678	1.715	12,612,874	1.7003	0.00%
1994-02-21	0	9.100	9.050	9.200	9.100	9.350	502,500	4,634,750	9.2234	1.715	1.706	1.734	1.715	1.762	2,665,812	1.7386	-4.21%
1994-02-18	0	9.500	9.400	9.500	9.500	9.600	57,500	547,250	9.5174	1.791	1.772	1.791	1.791	1.810	305,043	1.7940	1.06%
1994-02-17	0	9.400	9.350	9.400	9.250	9.500	542,500	5,065,625	9.3376	1.772	1.762	1.772	1.744	1.791	2,878,016	1.7601	-2.59%
1994-02-16	0	9.650	9.450	9.650	9.650	9.750	652,920	6,333,094	9.6996	1.819	1.781	1.819	1.819	1.838	3,463,805	1.8284	-0.52%
1994-02-15	0	9.700	9.700	9.900	9.400	9.750	1,687,500	16,104,250	9.5433	1.828	1.828	1.866	1.772	1.838	8,952,355	1.7989	-2.51%
1994-02-14	0	9.950	9.900	9.950	9.950	10.30	947,500	9,392,625	9.9131	1.876	1.866	1.876	1.876	1.942	5,026,582	1.8686	-4.33%
1994-02-09	0	10.40	10.30	10.40	10.20	10.40	192,500	1,976,750	10.269	1.960	1.942	1.960	1.923	1.960	1,021,232	1.9357	1.96%
1994-02-08	0	10.20	10.20	10.30	9.900	10.20	740,000	7,477,500	10.105	1.923	1.923	1.942	1.866	1.923	3,925,774	1.9047	2.00%
1994-02-07	0	10.00	10.00	10.10	10.00	10.30	1,006,619	10,235,116	10.168	1.885	1.885	1.904	1.885	1.942	5,340,214	1.9166	-5.66%
1994-02-04	0	10.60	10.60	10.70	10.40	10.70	1,804,747	19,026,952	10.543	1.998	1.998	2.017	1.960	2.017	9,574,362	1.9873	3.92%
1994-02-03	0	10.20	10.10	10.20	10.20	10.30	552,500	5,678,500	10.278	1.923	1.904	1.923	1.923	1.942	2,931,067	1.9373	-0.97%
1994-02-02	0	10.30	-	10.30	10.20	10.40	1,074,838	11,093,280	10.321	1.942	-	1.942	1.923	1.960	5,702,122	1.9455	0.98%
1994-02-01	0	10.20	10.10	10.30	10.10	10.30	1,298,765	13,188,468	10.155	1.923	1.904	1.942	1.904	1.942	6,890,077	1.9141	2.00%
1994-01-31	0	10.00	9.950	10.10	9.850	10.10	2,462,553	24,418,116	9.9158	1.885	1.876	1.904	1.857	1.904	13,064,088	1.8691	0.50%
1994-01-28	0	9.950	9.900	9.950	9.800	10.00	1,327,500	13,127,875	9.8892	1.876	1.866	1.876	1.847	1.885	7,042,519	1.8641	1.02%
1994-01-27	0	9.850	9.850	9.900	9.700	10.00	212,500	2,088,375	9.8276	1.857	1.857	1.866	1.828	1.885	1,127,334	1.8525	0.51%
1994-01-26	0	9.800	9.800	9.850	9.750	9.900	650,000	6,374,000	9.8062	1.847	1.847	1.857	1.838	1.866	3,448,315	1.8484	-2.97%
1994-01-25	0	10.10	10.10	10.20	10.00	10.30	660,749	6,742,265	10.204	1.904	1.904	1.923	1.885	1.942	3,505,339	1.9234	-0.98%
1994-01-24	0	10.20	10.20	10.30	10.10	10.40	896,189	9,240,402	10.311	1.923	1.923	1.942	1.904	1.960	4,754,372	1.9436	0.00%
1994-01-21	0	10.20	10.10	10.20	9.800	10.20	407,500	4,073,500	9.9963	1.923	1.904	1.923	1.847	1.923	2,161,828	1.8843	2.51%
1994-01-20	0	9.950	9.950	10.00	9.850	10.10	3,397,500	33,810,125	9.9515	1.876	1.876	1.885	1.857	1.904	18,024,075	1.8758	2.05%
1994-01-19	0	9.750	9.700	9.900	9.450	9.750	3,989,403	38,379,623	9.6204	1.838	1.828	1.866	1.781	1.838	21,164,179	1.8134	3.72%
1994-01-18	0	9.400	9.350	9.400	9.350	9.450	190,000	1,787,750	9.4092	1.772	1.762	1.772	1.762	1.781	1,007,969	1.7736	1.62%
1994-01-17	0	9.250	9.250	9.300	9.200	9.300	830,000	7,650,250	9.2172	1.744	1.744	1.753	1.734	1.753	4,403,232	1.7374	0.54%
1994-01-14	0	9.200	9.100	9.200	8.800	9.250	1,330,000	12,082,625	9.0847	1.734	1.715	1.734	1.659	1.744	7,055,782	1.7124	6.36%
1994-01-13	0	8.650	8.500	8.750	8.500	9.200	1,177,500	10,529,625	8.9424	1.631	1.602	1.649	1.602	1.734	6,246,755	1.6856	-6.99%
1994-01-12	0	9.300	9.300	9.400	9.200	9.600	265,443	2,483,201	9.3549	1.753	1.753	1.772	1.734	1.810	1,408,201	1.7634	-7.00%
1994-01-11	0	10.00	9.950	10.00	9.800	10.10	897,500	8,904,500	9.9214	1.885	1.876	1.885	1.847	1.904	4,761,327	1.8702	0.50%
1994-01-10	0	9.950	9.950	10.00	9.600	10.00	475,000	4,697,250	9.8889	1.876	1.876	1.885	1.810	1.885	2,519,922	1.8640	3.65%
1994-01-07	0	9.600	9.500	9.600	8.700	9.900	1,268,537	12,178,394	9.6003	1.810	1.791	1.810	1.640	1.866	6,729,715	1.8096	-6.80%
1994-01-06	0	10.30	10.20	10.30	10.00	10.70	845,000	8,743,750	10.348	1.942	1.923	1.942	1.885	2.017	4,482,809	1.9505	-5.50%
1994-01-05	0	10.90	10.80	10.90	10.80	11.20	871,350	9,552,464	10.963	2.055	2.036	2.055	2.036	2.111	4,622,598	2.0665	-1.80%
1994-01-04	0	11.10	10.90	11.10	10.90	11.30	477,500	5,347,750	11.199	2.092	2.055	2.092	2.055	2.130	2,533,185	2.1111	0.91%
1994-01-03	0	11.00	10.90	11.00	10.80	11.10	880,424	9,614,952	10.921	2.073	2.055	2.073	2.036	2.092	4,670,737	2.0586

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.