Prices and Webb-site Total Returns

HONG KONG FERRY (HOLDINGS) COMPANY LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00050				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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-09	5.120	5.090	5.120	5.100	5.120	46,000	234,640	5.1009	5.120	5.090	5.120	5.100	5.120	46,000	5.1009	0.00%
2026-04-08	5.120	5.100	5.120	5.050	5.120	135,000	686,220	5.0831	5.120	5.100	5.120	5.050	5.120	135,000	5.0831	1.39%
2026-04-02	5.050	5.050	5.080	5.030	5.060	57,000	287,810	5.0493	5.050	5.050	5.080	5.030	5.060	57,000	5.0493	0.40%
2026-04-01	5.030	5.030	5.060	4.990	5.060	73,479	369,370	5.0269	5.030	5.030	5.060	4.990	5.060	73,479	5.0269	0.80%
2026-03-31	4.990	4.990	5.000	4.990	5.050	71,000	355,400	5.0056	4.990	4.990	5.000	4.990	5.050	71,000	5.0056	-1.19%
2026-03-30	5.050	5.040	5.050	5.040	5.080	40,000	202,290	5.0573	5.050	5.040	5.050	5.040	5.080	40,000	5.0573	-0.39%
2026-03-27	5.070	5.070	5.090	5.050	5.100	34,000	172,860	5.0841	5.070	5.070	5.090	5.050	5.100	34,000	5.0841	0.40%
2026-03-26	5.050	5.050	5.080	5.050	5.100	94,000	477,020	5.0747	5.050	5.050	5.080	5.050	5.100	94,000	5.0747	-0.98%
2026-03-25	5.100	5.050	5.100	5.070	5.120	98,000	499,560	5.0976	5.100	5.050	5.100	5.070	5.120	98,000	5.0976	0.79%
2026-03-24	5.060	5.060	5.080	4.990	5.080	157,000	791,610	5.0421	5.060	5.060	5.080	4.990	5.080	157,000	5.0421	1.61%
2026-03-23	4.980	4.970	5.000	4.960	5.110	575,000	2,870,320	4.9919	4.980	4.970	5.000	4.960	5.110	575,000	4.9919	-2.54%
2026-03-20	5.110	5.110	5.130	5.040	5.160	412,019	2,095,566	5.0861	5.110	5.110	5.130	5.040	5.160	412,019	5.0861	-0.20%
2026-03-19	5.120	5.120	5.140	5.120	5.140	47,000	241,440	5.1370	5.120	5.120	5.140	5.120	5.140	47,000	5.1370	-0.39%
2026-03-18	5.140	5.110	5.140	5.090	5.140	125,000	638,460	5.1077	5.140	5.110	5.140	5.090	5.140	125,000	5.1077	0.59%
2026-03-17	5.110	5.090	5.110	5.090	5.110	74,000	377,110	5.0961	5.110	5.090	5.110	5.090	5.110	74,000	5.0961	0.39%
2026-03-16	5.090	5.090	5.100	5.080	5.100	67,000	340,790	5.0864	5.090	5.090	5.100	5.080	5.100	67,000	5.0864	0.00%
2026-03-13	5.090	5.080	5.090	5.080	5.120	152,000	773,500	5.0888	5.090	5.080	5.090	5.080	5.120	152,000	5.0888	-0.39%
2026-03-12	5.110	5.100	5.120	5.100	5.150	64,000	327,120	5.1113	5.110	5.100	5.120	5.100	5.150	64,000	5.1113	0.00%
2026-03-11	5.110	5.110	5.130	5.110	5.150	104,000	533,790	5.1326	5.110	5.110	5.130	5.110	5.150	104,000	5.1326	-0.39%
2026-03-10	5.130	5.120	5.140	5.130	5.230	103,000	530,460	5.1501	5.130	5.120	5.140	5.130	5.230	103,000	5.1501	0.20%
2026-03-09	5.120	5.100	5.140	5.100	5.150	42,000	215,010	5.1193	5.120	5.100	5.140	5.100	5.150	42,000	5.1193	-1.73%
2026-03-06	5.210	5.150	5.210	5.110	5.210	136,000	704,740	5.1819	5.210	5.150	5.210	5.110	5.210	136,000	5.1819	0.00%
2026-03-05	5.210	5.170	5.220	5.170	5.280	78,045	406,270	5.2056	5.210	5.170	5.220	5.170	5.280	78,045	5.2056	1.56%
2026-03-04	5.130	5.100	5.130	5.090	5.280	365,000	1,883,290	5.1597	5.130	5.100	5.130	5.090	5.280	365,000	5.1597	-3.39%
2026-03-03	5.310	5.280	5.310	5.250	5.330	123,000	653,090	5.3097	5.310	5.280	5.310	5.250	5.330	123,000	5.3097	-0.56%
2026-03-02	5.340	5.330	5.340	5.180	5.350	613,000	3,234,870	5.2771	5.340	5.330	5.340	5.180	5.350	613,000	5.2771	1.71%
2026-02-27	5.250	5.220	5.250	5.200	5.250	230,000	1,202,160	5.2268	5.250	5.220	5.250	5.200	5.250	230,000	5.2268	1.16%
2026-02-26	5.190	5.190	5.210	5.190	5.230	157,950	823,431	5.2132	5.190	5.190	5.210	5.190	5.230	157,950	5.2132	-0.57%
2026-02-25	5.220	5.190	5.220	5.200	5.240	218,000	1,138,640	5.2231	5.220	5.190	5.220	5.200	5.240	218,000	5.2231	0.19%
2026-02-24	5.210	5.190	5.220	5.190	5.230	172,000	894,990	5.2034	5.210	5.190	5.220	5.190	5.230	172,000	5.2034	0.39%
2026-02-23	5.190	5.150	5.190	5.150	5.220	273,000	1,416,930	5.1902	5.190	5.150	5.190	5.150	5.220	273,000	5.1902	0.78%
2026-02-20	5.150	5.140	5.150	5.090	5.170	340,000	1,750,620	5.1489	5.150	5.140	5.150	5.090	5.170	340,000	5.1489	1.98%
2026-02-16	5.050	5.050	5.080	5.050	5.070	62,000	313,540	5.0571	5.050	5.050	5.080	5.050	5.070	62,000	5.0571	0.00%
2026-02-13	5.050	5.050	5.060	5.020	5.070	79,000	398,790	5.0480	5.050	5.050	5.060	5.020	5.070	79,000	5.0480	0.20%
2026-02-12	5.040	5.030	5.050	5.030	5.060	111,170	560,551	5.0423	5.040	5.030	5.050	5.030	5.060	111,170	5.0423	0.20%
2026-02-11	5.030	5.020	5.030	4.980	5.030	218,000	1,089,750	4.9989	5.030	5.020	5.030	4.980	5.030	218,000	4.9989	1.41%
2026-02-10	4.960	4.960	5.000	4.930	5.000	232,000	1,147,620	4.9466	4.960	4.960	5.000	4.930	5.000	232,000	4.9466	0.40%
2026-02-09	4.940	4.930	4.940	4.920	4.940	120,000	592,320	4.9360	4.940	4.930	4.940	4.920	4.940	120,000	4.9360	0.20%
2026-02-06	4.930	4.910	4.930	4.900	4.940	36,701	180,888	4.9287	4.930	4.910	4.930	4.900	4.940	36,701	4.9287	-0.20%
2026-02-05	4.940	4.930	4.940	4.890	4.940	57,000	280,540	4.9218	4.940	4.930	4.940	4.890	4.940	57,000	4.9218	0.41%
2026-02-04	4.920	4.900	4.930	4.870	4.930	135,582	665,001	4.9048	4.920	4.900	4.930	4.870	4.930	135,582	4.9048	0.20%
2026-02-03	4.910	4.910	4.920	4.870	4.910	86,000	421,440	4.9005	4.910	4.910	4.920	4.870	4.910	86,000	4.9005	1.03%
2026-02-02	4.860	4.860	4.900	4.860	4.920	184,000	898,950	4.8856	4.860	4.860	4.900	4.860	4.920	184,000	4.8856	-1.22%
2026-01-30	4.920	4.920	4.930	4.890	4.930	190,000	934,140	4.9165	4.920	4.920	4.930	4.890	4.930	190,000	4.9165	0.41%
2026-01-29	4.900	4.900	4.920	4.890	4.920	25,000	122,670	4.9068	4.900	4.900	4.920	4.890	4.920	25,000	4.9068	0.00%
2026-01-28	4.900	4.900	4.930	4.850	4.920	91,500	448,470	4.9013	4.900	4.900	4.930	4.850	4.920	91,500	4.9013	0.00%
2026-01-27	4.900	4.890	4.900	4.870	4.910	138,000	674,510	4.8878	4.900	4.890	4.900	4.870	4.910	138,000	4.8878	1.03%
2026-01-26	4.850	4.850	4.870	4.850	4.890	166,000	806,360	4.8576	4.850	4.850	4.870	4.850	4.890	166,000	4.8576	0.00%
2026-01-23	4.850	4.840	4.850	4.840	4.870	121,000	586,360	4.8460	4.850	4.840	4.850	4.840	4.870	121,000	4.8460	0.41%
2026-01-22	4.830	4.830	4.850	4.820	4.830	202,061	974,715	4.8239	4.830	4.830	4.850	4.820	4.830	202,061	4.8239	-0.41%
2026-01-21	4.850	4.820	4.850	4.820	4.850	47,000	226,860	4.8268	4.850	4.820	4.850	4.820	4.850	47,000	4.8268	0.62%
2026-01-20	4.820	4.810	4.830	4.810	4.830	48,000	231,140	4.8154	4.820	4.810	4.830	4.810	4.830	48,000	4.8154	-0.21%
2026-01-19	4.830	4.820	4.830	4.800	4.840	162,000	781,260	4.8226	4.830	4.820	4.830	4.800	4.840	162,000	4.8226	-0.82%
2026-01-16	4.870	4.860	4.870	4.850	4.880	17,000	82,840	4.8729	4.870	4.860	4.870	4.850	4.880	17,000	4.8729	0.62%
2026-01-15	4.840	4.840	4.860	4.830	4.880	26,000	125,830	4.8396	4.840	4.840	4.860	4.830	4.880	26,000	4.8396	-0.41%
2026-01-14	4.860	4.840	4.860	4.830	4.860	116,000	563,790	4.8603	4.860	4.840	4.860	4.830	4.860	116,000	4.8603	0.62%
2026-01-13	4.830	4.810	4.830	4.810	4.830	58,000	279,150	4.8129	4.830	4.810	4.830	4.810	4.830	58,000	4.8129	0.42%
2026-01-12	4.810	4.810	4.820	4.800	4.820	105,000	505,160	4.8110	4.810	4.810	4.820	4.800	4.820	105,000	4.8110	-0.21%
2026-01-09	4.820	4.800	4.820	4.800	4.820	64,160	308,683	4.8111	4.820	4.800	4.820	4.800	4.820	64,160	4.8111	0.00%
2026-01-08	4.820	4.800	4.820	4.770	4.820	218,062	1,043,498	4.7853	4.820	4.800	4.820	4.770	4.820	218,062	4.7853	-0.21%
2026-01-07	4.830	4.810	4.840	4.810	4.840	85,000	410,510	4.8295	4.830	4.810	4.840	4.810	4.840	85,000	4.8295	0.00%
2026-01-06	4.830	4.820	4.840	4.820	4.830	95,000	458,800	4.8295	4.830	4.820	4.840	4.820	4.830	95,000	4.8295	0.42%
2026-01-05	4.810	4.800	4.810	4.800	4.830	44,000	212,050	4.8193	4.810	4.800	4.810	4.800	4.830	44,000	4.8193	0.00%
2026-01-02	4.810	4.810	4.830	4.800	4.830	80,000	385,890	4.8236	4.810	4.810	4.830	4.800	4.830	80,000	4.8236	0.21%
2025-12-31	4.800	4.780	4.830	-	-	0	0	-	4.800	4.780	4.830	-	-	0	-	0.00%
2025-12-30	4.800	4.790	4.800	4.790	4.800	27,000	129,580	4.7993	4.800	4.790	4.800	4.790	4.800	27,000	4.7993	0.00%
2025-12-29	4.800	4.780	4.810	4.800	4.820	37,000	178,000	4.8108	4.800	4.780	4.810	4.800	4.820	37,000	4.8108	0.00%
2025-12-24	4.800	4.790	4.830	4.770	4.800	24,129	115,674	4.7940	4.800	4.790	4.830	4.770	4.800	24,129	4.7940	0.21%
2025-12-23	4.790	4.790	4.800	4.780	4.790	7,540	36,029	4.7784	4.790	4.790	4.800	4.780	4.790	7,540	4.7784	-1.03%
2025-12-22	4.840	4.790	4.840	4.780	4.840	59,010	283,407	4.8027	4.840	4.790	4.840	4.780	4.840	59,010	4.8027	1.26%
2025-12-19	4.780	4.770	4.800	4.720	4.810	80,699	386,728	4.7922	4.780	4.770	4.800	4.720	4.810	80,699	4.7922	0.42%
2025-12-18	4.760	4.760	4.800	4.750	4.800	56,000	267,110	4.7698	4.760	4.760	4.800	4.750	4.800	56,000	4.7698	0.21%
2025-12-17	4.750	4.750	4.800	4.750	4.800	47,000	224,520	4.7770	4.750	4.750	4.800	4.750	4.800	47,000	4.7770	0.21%
2025-12-16	4.740	4.730	4.780	4.730	4.770	141,000	669,950	4.7514	4.740	4.730	4.780	4.730	4.770	141,000	4.7514	-1.25%
2025-12-15	4.800	4.730	4.800	4.730	4.800	68,000	325,230	4.7828	4.800	4.730	4.800	4.730	4.800	68,000	4.7828	0.21%
2025-12-12	4.790	4.790	4.820	4.730	4.800	102,000	488,180	4.7861	4.790	4.790	4.820	4.730	4.800	102,000	4.7861	0.63%
2025-12-11	4.760	4.760	4.800	4.760	4.780	70,000	333,940	4.7706	4.760	4.760	4.800	4.760	4.780	70,000	4.7706	0.00%
2025-12-10	4.760	4.770	4.800	4.740	4.800	33,000	157,340	4.7679	4.760	4.770	4.800	4.740	4.800	33,000	4.7679	-0.83%
2025-12-09	4.800	4.790	4.840	-	-	0	0	-	4.800	4.790	4.840	-	-	0	-	0.00%
2025-12-08	4.800	4.800	4.820	4.790	4.850	24,100	115,664	4.7993	4.800	4.800	4.820	4.790	4.850	24,100	4.7993	0.42%
2025-12-05	4.780	4.780	4.810	4.750	4.810	94,082	450,466	4.7880	4.780	4.780	4.810	4.750	4.810	94,082	4.7880	0.42%
2025-12-04	4.760	4.680	4.760	4.620	4.840	175,000	839,220	4.7955	4.760	4.680	4.760	4.620	4.840	175,000	4.7955	-1.45%
2025-12-03	4.830	4.830	4.850	4.830	4.850	22,000	106,570	4.8441	4.830	4.830	4.850	4.830	4.850	22,000	4.8441	-0.21%
2025-12-02	4.840	4.840	4.850	4.840	4.850	49,000	237,360	4.8441	4.840	4.840	4.850	4.840	4.850	49,000	4.8441	0.00%
2025-12-01	4.840	4.840	4.850	4.840	4.860	82,000	397,670	4.8496	4.840	4.840	4.850	4.840	4.860	82,000	4.8496	0.21%
2025-11-28	4.830	4.830	4.860	4.820	4.850	120,150	580,650	4.8327	4.830	4.830	4.860	4.820	4.850	120,150	4.8327	-0.41%
2025-11-27	4.850	4.850	4.880	4.830	4.880	2,000	9,710	4.8550	4.850	4.850	4.880	4.830	4.880	2,000	4.8550	-0.61%
2025-11-26	4.880	4.880	4.900	4.880	4.900	59,000	289,080	4.8997	4.880	4.880	4.900	4.880	4.900	59,000	4.8997	0.21%
2025-11-25	4.870	4.870	4.880	4.850	4.880	74,000	360,130	4.8666	4.870	4.870	4.880	4.850	4.880	74,000	4.8666	0.21%
2025-11-24	4.860	4.850	4.860	4.850	4.860	10,000	48,550	4.8550	4.860	4.850	4.860	4.850	4.860	10,000	4.8550	0.21%
2025-11-21	4.850	4.830	4.850	4.810	4.850	35,142	169,455	4.8220	4.850	4.830	4.850	4.810	4.850	35,142	4.8220	-1.22%
2025-11-20	4.910	4.900	4.950	4.900	4.940	76,000	373,460	4.9139	4.910	4.900	4.950	4.900	4.940	76,000	4.9139	-0.20%
2025-11-19	4.920	4.920	4.930	4.860	4.930	66,000	323,630	4.9035	4.920	4.920	4.930	4.860	4.930	66,000	4.9035	0.61%
2025-11-18	4.890	4.890	4.970	4.870	4.880	37,540	183,102	4.8775	4.890	4.890	4.970	4.870	4.880	37,540	4.8775	-0.20%
2025-11-17	4.900	4.900	4.970	4.870	4.930	33,950	166,366	4.9003	4.900	4.900	4.970	4.870	4.930	33,950	4.9003	-0.61%
2025-11-14	4.930	4.920	4.960	4.910	5.000	42,000	207,830	4.9483	4.930	4.920	4.960	4.910	5.000	42,000	4.9483	-1.60%
2025-11-13	5.010	4.970	5.020	4.960	5.020	48,000	239,170	4.9827	5.010	4.970	5.020	4.960	5.020	48,000	4.9827	0.40%
2025-11-12	4.990	4.980	5.000	4.820	5.030	252,202	1,245,667	4.9392	4.990	4.980	5.000	4.820	5.030	252,202	4.9392	3.10%
2025-11-11	4.840	4.830	4.890	4.820	4.870	110,000	534,100	4.8555	4.840	4.830	4.890	4.820	4.870	110,000	4.8555	-0.62%
2025-11-10	4.870	4.850	4.870	4.860	4.880	34,000	165,400	4.8647	4.870	4.850	4.870	4.860	4.880	34,000	4.8647	1.04%
2025-11-07	4.820	4.820	4.840	4.820	4.840	28,832	139,089	4.8241	4.820	4.820	4.840	4.820	4.840	28,832	4.8241	-0.41%
2025-11-06	4.840	4.840	4.850	4.840	4.870	52,000	252,440	4.8546	4.840	4.840	4.850	4.840	4.870	52,000	4.8546	0.83%
2025-11-05	4.800	4.800	4.830	4.780	4.820	30,000	144,050	4.8017	4.800	4.800	4.830	4.780	4.820	30,000	4.8017	-0.83%
2025-11-04	4.840	4.830	4.850	4.810	4.840	83,000	401,270	4.8346	4.840	4.830	4.850	4.810	4.840	83,000	4.8346	0.62%
2025-11-03	4.810	4.800	4.830	4.750	4.820	7,000	33,650	4.8071	4.810	4.800	4.830	4.750	4.820	7,000	4.8071	-0.21%
2025-10-31	4.820	4.810	4.820	4.820	4.830	11,200	54,050	4.8259	4.820	4.810	4.820	4.820	4.830	11,200	4.8259	0.00%
2025-10-30	4.820	4.810	4.830	4.780	4.840	48,000	230,890	4.8102	4.820	4.810	4.830	4.780	4.840	48,000	4.8102	0.21%
2025-10-28	4.810	4.800	4.840	4.770	4.830	50,000	240,890	4.8178	4.810	4.800	4.840	4.770	4.830	50,000	4.8178	0.21%
2025-10-27	4.800	4.800	4.820	4.800	4.820	63,000	302,960	4.8089	4.800	4.800	4.820	4.800	4.820	63,000	4.8089	-0.21%
2025-10-24	4.810	4.770	4.810	4.750	4.810	14,000	66,960	4.7829	4.810	4.770	4.810	4.750	4.810	14,000	4.7829	0.21%
2025-10-23	4.800	4.760	4.800	4.740	4.800	33,081	158,414	4.7887	4.800	4.760	4.800	4.740	4.800	33,081	4.7887	0.42%
2025-10-22	4.780	4.770	4.800	4.740	4.800	59,000	282,070	4.7808	4.780	4.770	4.800	4.740	4.800	59,000	4.7808	0.00%
2025-10-21	4.780	4.770	4.800	4.780	4.800	122,000	584,970	4.7948	4.780	4.770	4.800	4.780	4.800	122,000	4.7948	-0.21%
2025-10-20	4.790	4.770	4.790	4.730	4.790	180,000	858,380	4.7688	4.790	4.770	4.790	4.730	4.790	180,000	4.7688	1.27%
2025-10-17	4.730	4.710	4.730	4.730	4.780	98,000	464,410	4.7389	4.730	4.710	4.730	4.730	4.780	98,000	4.7389	-0.63%
2025-10-16	4.760	4.760	4.790	4.740	4.790	146,000	693,520	4.7501	4.760	4.760	4.790	4.740	4.790	146,000	4.7501	-0.21%
2025-10-15	4.770	4.770	4.780	4.730	4.780	63,000	299,780	4.7584	4.770	4.770	4.780	4.730	4.780	63,000	4.7584	0.42%
2025-10-14	4.750	4.750	4.760	4.750	4.780	69,000	328,470	4.7604	4.750	4.750	4.760	4.750	4.780	69,000	4.7604	0.00%
2025-10-13	4.750	4.740	4.750	4.730	4.750	150,000	711,600	4.7440	4.750	4.740	4.750	4.730	4.750	150,000	4.7440	-1.04%
2025-10-10	4.800	4.800	4.820	4.800	4.830	118,000	567,490	4.8092	4.800	4.800	4.820	4.800	4.830	118,000	4.8092	-0.83%
2025-10-09	4.840	4.810	4.850	4.780	4.860	70,308	338,380	4.8128	4.840	4.810	4.850	4.780	4.860	70,308	4.8128	-0.41%
2025-10-08	4.860	4.820	4.870	4.750	4.880	39,000	188,040	4.8215	4.860	4.820	4.870	4.750	4.880	39,000	4.8215	1.46%
2025-10-06	4.790	4.780	4.820	4.730	4.840	348,000	1,660,410	4.7713	4.790	4.780	4.820	4.730	4.840	348,000	4.7713	-1.03%
2025-10-03	4.840	4.830	4.840	4.840	4.900	41,000	198,680	4.8459	4.840	4.830	4.840	4.840	4.900	41,000	4.8459	-0.41%
2025-10-02	4.860	4.850	4.860	4.840	4.950	481,485	2,347,847	4.8763	4.860	4.850	4.860	4.840	4.950	481,485	4.8763	-2.02%
2025-09-30	4.960	4.950	4.990	4.960	4.960	30,000	148,800	4.9600	4.960	4.950	4.990	4.960	4.960	30,000	4.9600	-0.60%
2025-09-29	4.990	4.950	4.990	4.940	5.000	20,930	103,615	4.9505	4.990	4.950	4.990	4.940	5.000	20,930	4.9505	0.60%
2025-09-26	4.960	4.930	5.000	4.880	5.000	231,000	1,131,720	4.8992	4.960	4.930	5.000	4.880	5.000	231,000	4.8992	0.81%
2025-09-25	4.920	4.920	4.960	4.910	5.000	96,067	475,076	4.9453	4.920	4.920	4.960	4.910	5.000	96,067	4.9453	-1.60%
2025-09-24	5.000	5.000	5.020	5.000	5.000	14,000	70,000	5.0000	5.000	5.000	5.020	5.000	5.000	14,000	5.0000	0.20%
2025-09-23	4.990	4.990	5.040	4.980	5.030	25,000	125,400	5.0160	4.990	4.990	5.040	4.980	5.030	25,000	5.0160	-0.99%
2025-09-22	5.040	4.980	5.040	4.990	5.050	57,000	286,890	5.0332	5.040	4.980	5.040	4.990	5.050	57,000	5.0332	-0.20%
2025-09-19	5.050	5.000	5.050	4.980	5.060	113,118	570,015	5.0391	5.050	5.000	5.050	4.980	5.060	113,118	5.0391	1.61%
2025-09-18	4.970	4.970	5.040	4.910	5.050	66,000	329,560	4.9933	4.970	4.970	5.040	4.910	5.050	66,000	4.9933	-1.58%
2025-09-17	5.050	5.050	5.080	5.050	5.050	28,000	141,380	5.0493	5.050	5.050	5.080	5.050	5.050	28,000	5.0493	-0.79%
2025-09-16	5.090	5.080	5.100	5.050	5.110	24,000	122,200	5.0917	5.090	5.080	5.100	5.050	5.110	24,000	5.0917	-0.20%
2025-09-15	5.100	5.100	5.120	5.100	5.180	94,000	482,810	5.1363	5.100	5.100	5.120	5.100	5.180	94,000	5.1363	0.20%
2025-09-12	5.090	5.050	5.080	4.990	5.090	274,290	1,378,132	5.0244	5.090	5.050	5.080	4.990	5.090	274,290	5.0244	2.00%
2025-09-11	4.990	4.980	5.000	4.980	4.990	62,000	309,190	4.9869	4.990	4.980	5.000	4.980	4.990	62,000	4.9869	0.20%
2025-09-10	4.980	4.980	4.990	4.980	5.000	27,000	134,500	4.9815	4.980	4.980	4.990	4.980	5.000	27,000	4.9815	0.00%
2025-09-09	4.980	4.950	4.980	4.970	5.000	67,000	333,810	4.9822	4.980	4.950	4.980	4.970	5.000	67,000	4.9822	0.61%
2025-09-08	5.050	5.040	5.070	5.030	5.070	130,000	656,370	5.0490	4.950	4.940	4.970	4.930	4.970	132,626	4.9490	0.60%
2025-09-05	5.020	5.010	5.060	5.010	5.050	98,059	493,428	5.0320	4.921	4.911	4.960	4.911	4.950	100,040	4.9323	-0.20%
2025-09-04	5.030	5.020	5.040	5.020	5.050	205,000	1,031,240	5.0304	4.930	4.921	4.940	4.921	4.950	209,141	4.9308	0.20%
2025-09-03	5.020	5.010	5.020	5.000	5.020	12,000	60,150	5.0125	4.921	4.911	4.921	4.901	4.921	12,242	4.9132	0.40%
2025-09-02	5.000	5.000	5.040	5.000	5.040	323,000	1,618,050	5.0094	4.901	4.901	4.940	4.901	4.940	329,525	4.9102	-0.99%
2025-09-01	5.050	5.010	5.050	4.990	5.050	205,000	1,031,700	5.0327	4.950	4.911	4.950	4.891	4.950	209,141	4.9330	0.60%
2025-08-29	5.020	5.020	5.050	5.000	5.020	40,000	200,700	5.0175	4.921	4.921	4.950	4.901	4.921	40,808	4.9181	0.40%
2025-08-28	5.000	5.000	5.010	4.980	5.020	92,000	460,060	5.0007	4.901	4.901	4.911	4.881	4.921	93,859	4.9016	-0.40%
2025-08-27	5.020	5.020	5.050	5.020	5.070	40,000	201,940	5.0485	4.921	4.921	4.950	4.921	4.970	40,808	4.9485	-0.99%
2025-08-26	5.070	5.070	5.100	5.020	5.090	40,000	201,790	5.0448	4.970	4.970	4.999	4.921	4.989	40,808	4.9449	0.40%
2025-08-25	5.050	5.040	5.070	5.010	5.100	236,664	1,198,934	5.0660	4.950	4.940	4.970	4.911	4.999	241,445	4.9657	0.00%
2025-08-22	5.050	5.040	5.060	5.010	5.050	141,000	710,250	5.0372	4.950	4.940	4.960	4.911	4.950	143,848	4.9375	0.80%
2025-08-21	5.010	5.010	5.030	4.990	5.030	153,099	767,915	5.0158	4.911	4.911	4.930	4.891	4.930	156,192	4.9165	0.00%
2025-08-20	5.010	5.010	5.030	4.980	5.040	160,000	801,740	5.0109	4.911	4.911	4.930	4.881	4.940	163,232	4.9116	0.60%
2025-08-19	4.980	4.950	5.000	4.950	5.000	40,000	199,080	4.9770	4.881	4.852	4.901	4.852	4.901	40,808	4.8784	0.00%
2025-08-18	4.980	4.920	4.970	4.920	5.000	111,000	550,220	4.9569	4.881	4.823	4.872	4.823	4.901	113,242	4.8588	0.61%
2025-08-15	4.950	4.950	4.970	4.900	4.960	50,000	247,320	4.9464	4.852	4.852	4.872	4.803	4.862	51,010	4.8485	-0.60%
2025-08-14	4.980	4.970	5.000	4.970	5.010	149,000	743,950	4.9930	4.881	4.872	4.901	4.872	4.911	152,010	4.8941	-0.60%
2025-08-13	5.010	4.990	5.010	4.950	5.020	240,575	1,200,791	4.9913	4.911	4.891	4.911	4.852	4.921	245,435	4.8925	1.21%
2025-08-12	4.950	4.930	4.950	4.930	4.950	118,000	582,250	4.9343	4.852	4.832	4.852	4.832	4.852	120,384	4.8366	0.00%
2025-08-11	4.950	4.930	4.960	4.930	4.980	196,000	970,770	4.9529	4.852	4.832	4.862	4.832	4.881	199,960	4.8548	0.41%
2025-08-08	4.930	4.900	4.940	4.770	4.930	271,000	1,327,790	4.8996	4.832	4.803	4.842	4.676	4.832	276,475	4.8026	1.65%
2025-08-07	4.850	4.800	4.850	4.760	4.850	126,146	605,656	4.8012	4.754	4.705	4.754	4.666	4.754	128,694	4.7062	1.68%
2025-08-06	4.770	4.760	4.780	4.760	4.770	40,000	190,640	4.7660	4.676	4.666	4.685	4.666	4.676	40,808	4.6716	0.00%
2025-08-05	4.770	4.730	4.770	-	-	0	0	-	4.676	4.636	4.676	-	-	0	-	0.00%
2025-08-04	4.770	4.740	4.780	4.730	4.770	124,000	587,580	4.7385	4.676	4.646	4.685	4.636	4.676	126,505	4.6447	0.42%
2025-08-01	4.750	4.750	4.780	4.750	4.790	49,000	234,250	4.7806	4.656	4.656	4.685	4.656	4.695	49,990	4.6859	-0.84%
2025-07-31	4.790	4.780	4.790	4.780	4.800	33,000	158,210	4.7942	4.695	4.685	4.695	4.685	4.705	33,667	4.6993	-0.21%
2025-07-30	4.800	4.790	4.830	4.790	4.800	24,000	115,110	4.7963	4.705	4.695	4.734	4.695	4.705	24,485	4.7013	-0.83%
2025-07-29	4.840	4.770	4.840	4.770	4.870	171,000	825,500	4.8275	4.744	4.676	4.744	4.676	4.774	174,455	4.7319	1.04%
2025-07-28	4.790	4.780	4.810	4.740	4.820	152,000	727,090	4.7835	4.695	4.685	4.715	4.646	4.725	155,071	4.6888	0.84%
2025-07-25	4.750	4.750	4.770	4.750	4.790	53,000	252,940	4.7725	4.656	4.656	4.676	4.656	4.695	54,071	4.6779	-0.84%
2025-07-24	4.790	4.780	4.790	4.780	4.800	181,000	868,450	4.7981	4.695	4.685	4.695	4.685	4.705	184,657	4.7031	-0.21%
2025-07-23	4.800	4.770	4.800	4.750	4.800	45,000	215,510	4.7891	4.705	4.676	4.705	4.656	4.705	45,909	4.6943	0.42%
2025-07-22	4.780	4.760	4.790	4.760	4.790	94,208	450,284	4.7797	4.685	4.666	4.695	4.666	4.695	96,111	4.6850	0.42%
2025-07-21	4.760	4.750	4.790	4.740	4.790	120,000	572,850	4.7738	4.666	4.656	4.695	4.646	4.695	122,424	4.6792	-0.63%
2025-07-18	4.790	4.780	4.790	4.760	4.790	110,000	524,380	4.7671	4.695	4.685	4.695	4.666	4.695	112,222	4.6727	0.00%
2025-07-17	4.790	4.780	4.790	4.760	4.800	50,000	239,350	4.7870	4.695	4.685	4.695	4.666	4.705	51,010	4.6922	0.42%
2025-07-16	4.770	4.760	4.780	4.730	4.780	88,479	421,576	4.7647	4.676	4.666	4.685	4.636	4.685	90,266	4.6704	0.63%
2025-07-15	4.740	4.740	4.770	4.730	4.770	69,000	327,450	4.7457	4.646	4.646	4.676	4.636	4.676	70,394	4.6517	-0.42%
2025-07-14	4.760	4.750	4.760	4.730	4.770	40,000	190,130	4.7533	4.666	4.656	4.666	4.636	4.676	40,808	4.6591	-0.21%
2025-07-11	4.770	4.730	4.770	4.700	4.800	399,000	1,896,930	4.7542	4.676	4.636	4.676	4.607	4.705	407,061	4.6601	2.36%
2025-07-10	4.660	4.640	4.670	4.620	4.670	98,000	456,090	4.6540	4.568	4.548	4.578	4.529	4.578	99,980	4.5618	0.87%
2025-07-09	4.620	4.610	4.630	4.610	4.650	323,000	1,494,080	4.6256	4.529	4.519	4.538	4.519	4.558	329,525	4.5340	-0.22%
2025-07-08	4.630	4.610	4.630	4.590	4.630	18,342	84,530	4.6085	4.538	4.519	4.538	4.499	4.538	18,713	4.5173	0.22%
2025-07-07	4.620	4.600	4.630	4.580	4.620	36,500	167,755	4.5960	4.529	4.509	4.538	4.489	4.529	37,237	4.5050	0.43%
2025-07-04	4.600	4.600	4.630	4.580	4.600	46,000	211,450	4.5967	4.509	4.509	4.538	4.489	4.509	46,929	4.5057	-0.22%
2025-07-03	4.610	4.600	4.610	4.590	4.640	116,000	535,030	4.6123	4.519	4.509	4.519	4.499	4.548	118,343	4.5210	0.66%
2025-07-02	4.580	4.570	4.580	4.520	4.610	305,000	1,389,300	4.5551	4.489	4.480	4.489	4.430	4.519	311,162	4.4649	-0.43%
2025-06-30	4.600	4.600	4.620	4.580	4.630	117,000	538,530	4.6028	4.509	4.509	4.529	4.489	4.538	119,364	4.5117	0.22%
2025-06-27	4.590	4.590	4.600	4.590	4.610	34,000	156,450	4.6015	4.499	4.499	4.509	4.499	4.519	34,687	4.5104	0.22%
2025-06-26	4.580	4.560	4.580	4.510	4.580	92,440	422,198	4.5673	4.489	4.470	4.489	4.421	4.489	94,307	4.4768	-0.87%
2025-06-25	4.620	4.580	4.620	4.550	4.620	254,000	1,163,310	4.5800	4.529	4.489	4.529	4.460	4.529	259,131	4.4893	1.99%
2025-06-24	4.530	4.470	4.530	4.420	4.590	171,000	769,610	4.5006	4.440	4.381	4.440	4.332	4.499	174,455	4.4115	2.03%
2025-06-23	4.440	4.400	4.440	4.400	4.440	81,000	358,000	4.4198	4.352	4.313	4.352	4.313	4.352	82,636	4.3322	1.37%
2025-06-20	4.380	4.370	4.400	4.370	4.400	66,528	292,419	4.3954	4.293	4.283	4.313	4.283	4.313	67,872	4.3084	-0.23%
2025-06-19	4.390	4.360	4.400	4.350	4.400	47,000	205,580	4.3740	4.303	4.274	4.313	4.264	4.313	47,949	4.2874	-0.23%
2025-06-18	4.400	4.390	4.410	4.380	4.410	27,000	118,830	4.4011	4.313	4.303	4.323	4.293	4.323	27,545	4.3140	0.00%
2025-06-17	4.400	4.400	4.440	4.400	4.450	233,916	1,035,100	4.4251	4.313	4.313	4.352	4.313	4.362	238,642	4.3375	-0.68%
2025-06-16	4.430	4.410	4.430	4.360	4.440	345,000	1,517,700	4.3991	4.342	4.323	4.342	4.274	4.352	351,970	4.3120	1.84%
2025-06-13	4.350	4.350	4.370	4.330	4.390	150,000	653,400	4.3560	4.264	4.264	4.283	4.244	4.303	153,030	4.2697	-0.68%
2025-06-12	4.380	4.350	4.380	4.320	4.380	70,000	303,780	4.3397	4.293	4.264	4.293	4.234	4.293	71,414	4.2538	0.46%
2025-06-11	4.360	4.350	4.360	4.320	4.380	279,000	1,213,820	4.3506	4.274	4.264	4.274	4.234	4.293	284,636	4.2645	0.69%
2025-06-10	4.330	4.320	4.330	4.300	4.340	108,300	467,448	4.3162	4.244	4.234	4.244	4.215	4.254	110,488	4.2308	0.46%
2025-06-09	4.310	4.310	4.330	4.300	4.340	280,000	1,206,820	4.3101	4.225	4.225	4.244	4.215	4.254	285,657	4.2247	0.23%
2025-06-06	4.300	4.290	4.300	4.270	4.310	408,045	1,753,523	4.2974	4.215	4.205	4.215	4.185	4.225	416,288	4.2123	0.47%
2025-06-05	4.280	4.260	4.280	4.260	4.310	105,000	450,670	4.2921	4.195	4.176	4.195	4.176	4.225	107,121	4.2071	0.00%
2025-06-04	4.280	4.270	4.310	4.270	4.280	34,000	145,410	4.2768	4.195	4.185	4.225	4.185	4.195	34,687	4.1921	0.23%
2025-06-03	4.270	4.270	4.280	4.260	4.350	226,000	967,990	4.2831	4.185	4.185	4.195	4.176	4.264	230,566	4.1983	1.18%
2025-06-02	4.370	4.360	4.380	4.340	4.390	121,170	527,062	4.3498	4.136	4.127	4.146	4.108	4.155	128,012	4.1173	-0.23%
2025-05-30	4.380	4.340	4.380	4.350	4.390	161,000	704,300	4.3745	4.146	4.108	4.146	4.118	4.155	170,091	4.1407	1.15%
2025-05-29	4.330	4.310	4.330	4.300	4.360	91,000	393,310	4.3221	4.099	4.080	4.099	4.070	4.127	96,138	4.0911	0.00%
2025-05-28	4.330	4.290	4.330	4.290	4.350	58,000	249,310	4.2984	4.099	4.061	4.099	4.061	4.118	61,275	4.0687	0.93%
2025-05-27	4.290	4.280	4.290	4.270	4.290	84,000	360,120	4.2871	4.061	4.051	4.061	4.042	4.061	88,743	4.0580	0.00%
2025-05-26	4.290	4.280	4.300	4.280	4.340	174,000	746,980	4.2930	4.061	4.051	4.070	4.051	4.108	183,825	4.0635	-1.15%
2025-05-23	4.340	4.330	4.340	4.330	4.340	19,044	82,520	4.3331	4.108	4.099	4.108	4.099	4.108	20,119	4.1015	0.23%
2025-05-22	4.330	4.330	4.350	4.330	4.350	108,000	468,700	4.3398	4.099	4.099	4.118	4.099	4.118	114,098	4.1079	-0.46%
2025-05-21	4.350	4.340	4.360	4.340	4.370	33,000	143,430	4.3464	4.118	4.108	4.127	4.108	4.136	34,863	4.1141	0.00%
2025-05-20	4.350	4.340	4.360	4.350	4.360	54,000	235,320	4.3578	4.118	4.108	4.127	4.118	4.127	57,049	4.1249	0.23%
2025-05-19	4.340	4.330	4.340	4.340	4.350	111,000	481,960	4.3420	4.108	4.099	4.108	4.108	4.118	117,268	4.1099	0.00%
2025-05-16	4.340	4.340	4.360	4.340	4.360	29,000	126,150	4.3500	4.108	4.108	4.127	4.108	4.127	30,637	4.1175	-0.23%
2025-05-15	4.350	4.340	4.350	4.320	4.350	278,000	1,204,250	4.3318	4.118	4.108	4.118	4.089	4.118	293,697	4.1003	0.23%
2025-05-14	4.340	4.330	4.350	4.330	4.350	54,000	234,350	4.3398	4.108	4.099	4.118	4.099	4.118	57,049	4.1079	-0.23%
2025-05-13	4.350	4.340	4.360	4.340	4.360	42,000	182,610	4.3479	4.118	4.108	4.127	4.108	4.127	44,372	4.1155	0.23%
2025-05-12	4.340	4.330	4.340	4.320	4.360	259,000	1,125,750	4.3465	4.108	4.099	4.108	4.089	4.127	273,624	4.1142	0.93%
2025-05-09	4.300	4.300	4.320	4.280	4.320	243,045	1,044,493	4.2975	4.070	4.070	4.089	4.051	4.089	256,769	4.0678	0.23%
2025-05-08	4.290	4.280	4.290	4.280	4.300	45,000	193,370	4.2971	4.061	4.051	4.061	4.051	4.070	47,541	4.0674	0.47%
2025-05-07	4.270	4.260	4.290	4.200	4.300	196,352	835,067	4.2529	4.042	4.032	4.061	3.976	4.070	207,439	4.0256	-0.47%
2025-05-06	4.290	4.270	4.300	4.280	4.300	57,100	245,079	4.2921	4.061	4.042	4.070	4.051	4.070	60,324	4.0627	0.94%
2025-05-02	4.250	4.240	4.250	4.220	4.250	50,000	211,540	4.2308	4.023	4.013	4.023	3.994	4.023	52,823	4.0047	1.19%
2025-04-30	4.200	4.190	4.220	4.190	4.190	32,000	134,680	4.2088	3.976	3.966	3.994	3.966	3.966	33,807	3.9838	0.24%
2025-04-29	4.190	4.190	4.220	4.180	4.220	121,000	509,230	4.2085	3.966	3.966	3.994	3.957	3.994	127,832	3.9836	0.24%
2025-04-28	4.180	4.170	4.190	4.180	4.210	101,000	423,640	4.1945	3.957	3.947	3.966	3.957	3.985	106,703	3.9703	0.00%
2025-04-25	4.180	4.170	4.190	4.170	4.190	119,000	497,900	4.1840	3.957	3.947	3.966	3.947	3.966	125,719	3.9604	0.24%
2025-04-24	4.170	4.130	4.170	4.120	4.190	40,000	166,630	4.1658	3.947	3.909	3.947	3.900	3.966	42,259	3.9431	1.46%
2025-04-23	4.110	4.110	4.150	4.100	4.120	3,000	12,320	4.1067	3.890	3.890	3.928	3.881	3.900	3,169	3.8872	0.00%
2025-04-22	4.110	4.110	4.170	4.070	4.160	101,000	416,960	4.1283	3.890	3.890	3.947	3.852	3.938	106,703	3.9077	0.24%
2025-04-17	4.100	4.090	4.100	4.100	4.120	12,000	49,240	4.1033	3.881	3.871	3.881	3.881	3.900	12,678	3.8840	-0.49%
2025-04-16	4.120	4.090	4.120	4.080	4.130	28,000	115,000	4.1071	3.900	3.871	3.900	3.862	3.909	29,581	3.8876	0.24%
2025-04-15	4.110	4.100	4.130	4.100	4.110	11,000	45,140	4.1036	3.890	3.881	3.909	3.881	3.890	11,621	3.8843	-0.48%
2025-04-14	4.130	4.100	4.130	4.100	4.130	38,000	156,130	4.1087	3.909	3.881	3.909	3.881	3.909	40,146	3.8891	0.98%
2025-04-11	4.090	4.050	4.090	4.080	4.100	70,000	286,430	4.0919	3.871	3.834	3.871	3.862	3.881	73,953	3.8732	0.25%
2025-04-10	4.080	4.080	4.100	4.040	4.100	82,000	333,090	4.0621	3.862	3.862	3.881	3.824	3.881	86,630	3.8450	0.49%
2025-04-09	4.060	4.060	4.080	4.020	4.090	46,000	185,210	4.0263	3.843	3.843	3.862	3.805	3.871	48,597	3.8111	-0.73%
2025-04-08	4.090	4.070	4.100	4.040	4.090	133,061	539,780	4.0566	3.871	3.852	3.881	3.824	3.871	140,574	3.8398	0.99%
2025-04-07	4.050	4.040	4.060	4.040	4.200	406,020	1,651,111	4.0666	3.834	3.824	3.843	3.824	3.976	428,946	3.8492	-4.71%
2025-04-03	4.250	4.240	4.290	4.250	4.280	16,000	68,300	4.2688	4.023	4.013	4.061	4.023	4.051	16,903	4.0406	-0.93%
2025-04-02	4.290	4.260	4.290	4.210	4.290	94,000	400,490	4.2605	4.061	4.032	4.061	3.985	4.061	99,308	4.0328	0.94%
2025-04-01	4.250	4.250	4.270	4.250	4.260	33,000	140,360	4.2533	4.023	4.023	4.042	4.023	4.032	34,863	4.0260	-0.23%
2025-03-31	4.260	4.240	4.260	4.210	4.270	82,830	350,457	4.2310	4.032	4.013	4.032	3.985	4.042	87,507	4.0049	0.00%
2025-03-28	4.260	4.260	4.270	4.250	4.280	58,000	247,450	4.2664	4.032	4.032	4.042	4.023	4.051	61,275	4.0384	-0.23%
2025-03-27	4.270	4.260	4.280	4.260	4.310	122,000	522,440	4.2823	4.042	4.032	4.051	4.032	4.080	128,889	4.0534	0.00%
2025-03-26	4.270	4.260	4.280	4.270	4.280	81,000	346,050	4.2722	4.042	4.032	4.051	4.042	4.051	85,574	4.0439	-0.70%
2025-03-25	4.300	4.280	4.300	4.260	4.300	69,000	295,040	4.2759	4.070	4.051	4.070	4.032	4.070	72,896	4.0474	0.94%
2025-03-24	4.260	4.260	4.290	4.260	4.330	84,000	362,140	4.3112	4.032	4.032	4.061	4.032	4.099	88,743	4.0808	-0.70%
2025-03-21	4.290	4.290	4.300	4.280	4.310	361,044	1,552,600	4.3003	4.061	4.061	4.070	4.051	4.080	381,430	4.0705	-0.69%
2025-03-20	4.320	4.310	4.330	4.300	4.350	250,000	1,079,810	4.3192	4.089	4.080	4.099	4.070	4.118	264,116	4.0884	0.70%
2025-03-19	4.290	4.280	4.300	4.290	4.360	178,000	767,080	4.3094	4.061	4.051	4.070	4.061	4.127	188,051	4.0791	-0.69%
2025-03-18	4.320	4.270	4.320	4.250	4.410	350,000	1,507,490	4.3071	4.089	4.042	4.089	4.023	4.174	369,763	4.0769	1.65%
2025-03-17	4.250	4.220	4.250	4.220	4.280	85,491	361,727	4.2312	4.023	3.994	4.023	3.994	4.051	90,318	4.0050	-0.47%
2025-03-14	4.270	4.230	4.270	4.210	4.270	79,000	334,020	4.2281	4.042	4.004	4.042	3.985	4.042	83,461	4.0021	1.67%
2025-03-13	4.200	4.200	4.230	4.200	4.230	216,320	912,378	4.2177	3.976	3.976	4.004	3.976	4.004	228,535	3.9923	-0.24%
2025-03-12	4.210	4.210	4.250	4.210	4.270	176,000	748,020	4.2501	3.985	3.985	4.023	3.985	4.042	185,938	4.0230	0.00%
2025-03-11	4.210	4.210	4.240	4.190	4.240	53,000	223,700	4.2208	3.985	3.985	4.013	3.966	4.013	55,993	3.9952	0.24%
2025-03-10	4.200	4.200	4.240	4.180	4.240	143,600	603,886	4.2053	3.976	3.976	4.013	3.957	4.013	151,708	3.9806	0.96%
2025-03-07	4.160	4.160	4.210	4.160	4.210	46,296	193,152	4.1721	3.938	3.938	3.985	3.938	3.985	48,910	3.9491	0.00%
2025-03-06	4.160	4.160	4.190	4.150	4.200	158,000	658,220	4.1659	3.938	3.938	3.966	3.928	3.976	166,921	3.9433	-0.24%
2025-03-05	4.170	4.160	4.210	4.160	4.180	126,000	525,150	4.1679	3.947	3.938	3.985	3.938	3.957	133,115	3.9451	0.24%
2025-03-04	4.160	4.160	4.180	4.150	4.190	84,000	349,170	4.1568	3.938	3.938	3.957	3.928	3.966	88,743	3.9346	-0.48%
2025-03-03	4.180	4.160	4.180	4.130	4.200	76,000	317,680	4.1800	3.957	3.938	3.957	3.909	3.976	80,291	3.9566	1.46%
2025-02-28	4.120	4.120	4.160	4.120	4.140	48,000	197,950	4.1240	3.900	3.900	3.938	3.900	3.919	50,710	3.9035	-1.44%
2025-02-27	4.180	4.140	4.180	4.130	4.200	90,000	374,280	4.1587	3.957	3.919	3.957	3.909	3.976	95,082	3.9364	0.00%
2025-02-26	4.180	4.140	4.200	4.130	4.180	110,000	457,060	4.1551	3.957	3.919	3.976	3.909	3.957	116,211	3.9330	1.70%
2025-02-25	4.110	4.110	4.130	4.110	4.180	104,000	429,410	4.1289	3.890	3.890	3.909	3.890	3.957	109,872	3.9083	-0.72%
2025-02-24	4.140	4.140	4.160	4.140	4.150	51,000	211,610	4.1492	3.919	3.919	3.938	3.919	3.928	53,880	3.9275	-0.24%
2025-02-21	4.150	4.140	4.160	4.120	4.150	89,046	368,950	4.1434	3.928	3.919	3.938	3.900	3.928	94,074	3.9219	0.48%
2025-02-20	4.130	4.120	4.150	4.130	4.140	31,000	128,050	4.1306	3.909	3.900	3.928	3.909	3.919	32,750	3.9099	0.00%
2025-02-19	4.130	4.130	4.150	4.120	4.150	33,000	136,880	4.1479	3.909	3.909	3.928	3.900	3.928	34,863	3.9262	0.00%
2025-02-18	4.130	4.130	4.150	4.130	4.150	102,000	422,310	4.1403	3.909	3.909	3.928	3.909	3.928	107,759	3.9190	-0.24%
2025-02-17	4.140	4.120	4.140	4.100	4.160	459,000	1,884,570	4.1058	3.919	3.900	3.919	3.881	3.938	484,917	3.8864	-0.48%
2025-02-14	4.160	4.120	4.160	4.090	4.160	260,000	1,070,670	4.1180	3.938	3.900	3.938	3.871	3.938	274,681	3.8979	0.73%
2025-02-13	4.130	4.130	4.140	4.110	4.140	157,000	647,820	4.1262	3.909	3.909	3.919	3.890	3.919	165,865	3.9057	-0.72%
2025-02-12	4.160	4.140	4.160	4.140	4.160	79,000	327,860	4.1501	3.938	3.919	3.938	3.919	3.938	83,461	3.9283	0.00%
2025-02-11	4.160	4.130	4.160	4.130	4.160	125,000	518,690	4.1495	3.938	3.909	3.938	3.909	3.938	132,058	3.9277	0.00%
2025-02-10	4.160	4.150	4.160	4.150	4.170	44,000	183,050	4.1602	3.938	3.928	3.938	3.928	3.947	46,484	3.9379	0.00%
2025-02-07	4.160	4.150	4.160	4.140	4.200	157,365	656,449	4.1715	3.938	3.928	3.938	3.919	3.976	166,251	3.9486	0.00%
2025-02-06	4.160	4.160	4.190	4.150	4.180	28,000	116,710	4.1682	3.938	3.938	3.966	3.928	3.957	29,581	3.9454	-0.24%
2025-02-05	4.170	4.170	4.190	4.170	4.170	59,000	246,030	4.1700	3.947	3.947	3.966	3.947	3.947	62,331	3.9471	0.48%
2025-02-04	4.150	4.150	4.180	4.150	4.190	13,000	54,340	4.1800	3.928	3.928	3.957	3.928	3.966	13,734	3.9566	-0.72%
2025-02-03	4.180	4.140	4.200	4.140	4.180	31,000	129,060	4.1632	3.957	3.919	3.976	3.919	3.957	32,750	3.9407	0.72%
2025-01-28	4.150	4.150	4.190	-	-	0	0	-	3.928	3.928	3.966	-	-	0	-	0.24%
2025-01-27	4.140	4.140	4.190	4.130	4.150	32,000	132,640	4.1450	3.919	3.919	3.966	3.909	3.928	33,807	3.9235	0.24%
2025-01-24	4.130	4.130	4.190	4.130	4.140	23,000	95,090	4.1343	3.909	3.909	3.966	3.909	3.919	24,299	3.9134	0.00%
2025-01-23	4.130	4.130	4.160	4.060	4.160	58,000	236,290	4.0740	3.909	3.909	3.938	3.843	3.938	61,275	3.8562	-0.24%
2025-01-22	4.140	4.140	4.200	4.140	4.150	76,046	315,072	4.1432	3.919	3.919	3.976	3.919	3.928	80,340	3.9217	-0.48%
2025-01-21	4.160	4.160	4.210	4.150	4.150	1,000	4,150	4.1500	3.938	3.938	3.985	3.928	3.928	1,056	3.9282	0.24%
2025-01-20	4.150	4.150	4.210	4.150	4.210	7,000	29,410	4.2014	3.928	3.928	3.985	3.928	3.985	7,395	3.9769	-0.95%
2025-01-17	4.190	4.130	4.210	4.140	4.190	14,000	58,280	4.1629	3.966	3.909	3.985	3.919	3.966	14,791	3.9404	0.72%
2025-01-16	4.160	4.160	4.200	4.140	4.140	11,000	45,540	4.1400	3.938	3.938	3.976	3.919	3.919	11,621	3.9187	0.48%
2025-01-15	4.140	4.140	4.210	4.140	4.200	12,000	50,290	4.1908	3.919	3.919	3.985	3.919	3.976	12,678	3.9668	0.24%
2025-01-14	4.130	4.130	4.180	4.100	4.170	217,000	891,400	4.1078	3.909	3.909	3.957	3.881	3.947	229,253	3.8883	-0.24%
2025-01-13	4.140	4.140	4.160	4.140	4.160	160,000	664,790	4.1549	3.919	3.919	3.938	3.919	3.938	169,034	3.9329	-0.96%
2025-01-10	4.180	4.170	4.180	4.180	4.190	45,000	188,200	4.1822	3.957	3.947	3.957	3.957	3.966	47,541	3.9587	-0.24%
2025-01-09	4.190	4.190	4.200	4.180	4.200	26,000	109,010	4.1927	3.966	3.966	3.976	3.957	3.976	27,468	3.9686	0.00%
2025-01-08	4.190	4.200	4.210	4.180	4.200	16,524	69,187	4.1871	3.966	3.976	3.985	3.957	3.976	17,457	3.9633	-0.95%
2025-01-07	4.230	4.190	4.230	4.190	4.230	96,000	404,750	4.2161	4.004	3.966	4.004	3.966	4.004	101,421	3.9908	0.00%
2025-01-06	4.230	4.220	4.270	4.220	4.230	48,000	202,770	4.2244	4.004	3.994	4.042	3.994	4.004	50,710	3.9986	0.48%
2025-01-03	4.210	4.210	4.250	4.210	4.220	63,000	265,550	4.2151	3.985	3.985	4.023	3.985	3.994	66,557	3.9898	0.00%
2025-01-02	4.210	4.210	4.270	4.200	4.270	39,000	165,490	4.2433	3.985	3.985	4.042	3.976	4.042	41,202	4.0165	-1.64%
2024-12-31	4.280	4.270	4.280	-	-	0	0	-	4.051	4.042	4.051	-	-	0	-	-0.23%
2024-12-30	4.290	4.260	4.290	4.250	4.290	99,000	423,410	4.2769	4.061	4.032	4.061	4.023	4.061	104,590	4.0483	0.00%
2024-12-27	4.290	4.280	4.300	4.270	4.300	31,000	132,880	4.2865	4.061	4.051	4.070	4.042	4.070	32,750	4.0574	-0.23%
2024-12-24	4.300	4.250	4.300	4.230	4.300	42,000	179,020	4.2624	4.070	4.023	4.070	4.004	4.070	44,372	4.0346	1.18%
2024-12-23	4.250	4.250	4.290	4.250	4.290	34,000	144,870	4.2609	4.023	4.023	4.061	4.023	4.061	35,920	4.0332	0.47%
2024-12-20	4.230	4.230	4.260	-	-	45	191	4.2444	4.004	4.004	4.032	-	-	48	4.0176	0.00%
2024-12-19	4.230	4.220	4.260	4.230	4.250	18,000	76,260	4.2367	4.004	3.994	4.032	4.004	4.023	19,016	4.0102	-0.70%
2024-12-18	4.260	4.220	4.290	4.220	4.260	194,280	819,927	4.2203	4.032	3.994	4.061	3.994	4.032	205,250	3.9948	0.71%
2024-12-17	4.230	4.230	4.300	4.230	4.300	2,000	8,530	4.2650	4.004	4.004	4.070	4.004	4.070	2,113	4.0370	-2.08%
2024-12-16	4.320	4.230	4.320	4.250	4.320	21,000	89,380	4.2562	4.089	4.004	4.089	4.023	4.089	22,186	4.0287	1.65%
2024-12-13	4.250	4.210	4.250	4.250	4.260	18,406	78,233	4.2504	4.023	3.985	4.023	4.023	4.032	19,445	4.0232	-0.23%
2024-12-12	4.260	4.260	4.280	4.230	4.270	75,000	318,990	4.2532	4.032	4.032	4.051	4.004	4.042	79,235	4.0259	-0.23%
2024-12-11	4.270	4.250	4.290	4.260	4.300	66,000	282,240	4.2764	4.042	4.023	4.061	4.032	4.070	69,727	4.0478	-0.70%
2024-12-10	4.300	4.260	4.300	4.270	4.300	13,000	55,540	4.2723	4.070	4.032	4.070	4.042	4.070	13,734	4.0440	0.47%
2024-12-09	4.280	4.250	4.280	4.250	4.290	27,000	114,790	4.2515	4.051	4.023	4.051	4.023	4.061	28,525	4.0243	0.47%
2024-12-06	4.260	4.250	4.310	4.250	4.250	10,045	42,693	4.2502	4.032	4.023	4.080	4.023	4.023	10,612	4.0230	-1.39%
2024-12-05	4.320	4.250	4.320	4.250	4.320	13,000	55,920	4.3015	4.089	4.023	4.089	4.023	4.089	13,734	4.0716	1.65%
2024-12-04	4.250	4.250	4.280	4.240	4.280	7,000	29,730	4.2471	4.023	4.023	4.051	4.013	4.051	7,395	4.0201	0.24%
2024-12-03	4.240	4.240	4.280	4.220	4.240	16,000	67,780	4.2363	4.013	4.013	4.051	3.994	4.013	16,903	4.0098	0.24%
2024-12-02	4.230	4.220	4.340	4.230	4.240	11,000	46,580	4.2345	4.004	3.994	4.108	4.004	4.013	11,621	4.0082	-2.76%
2024-11-29	4.350	4.220	4.350	4.300	4.350	9,000	38,730	4.3033	4.118	3.994	4.118	4.070	4.118	9,508	4.0733	3.57%
2024-11-28	4.200	4.190	4.320	4.190	4.200	28,000	117,530	4.1975	3.976	3.966	4.089	3.966	3.976	29,581	3.9732	0.00%
2024-11-27	4.200	4.190	4.300	-	-	0	0	-	3.976	3.966	4.070	-	-	0	-	0.00%
2024-11-26	4.200	4.190	4.290	4.190	4.200	15,000	62,970	4.1980	3.976	3.966	4.061	3.966	3.976	15,847	3.9736	0.48%
2024-11-25	4.180	4.180	4.210	4.180	4.260	108,000	453,970	4.2034	3.957	3.957	3.985	3.957	4.032	114,098	3.9788	-1.88%
2024-11-22	4.260	4.250	4.330	4.260	4.330	34,491	147,236	4.2688	4.032	4.023	4.099	4.032	4.099	36,439	4.0407	-0.93%
2024-11-21	4.300	4.260	4.350	4.250	4.300	24,588	104,882	4.2656	4.070	4.032	4.118	4.023	4.070	25,976	4.0376	0.47%
2024-11-20	4.280	4.280	4.310	4.270	4.310	14,000	60,270	4.3050	4.051	4.051	4.080	4.042	4.080	14,791	4.0749	-0.70%
2024-11-19	4.310	4.310	4.350	4.310	4.350	13,000	56,400	4.3385	4.080	4.080	4.118	4.080	4.118	13,734	4.1066	-0.92%
2024-11-18	4.350	4.320	4.370	4.340	4.350	112,000	486,640	4.3450	4.118	4.089	4.136	4.108	4.118	118,324	4.1128	0.00%
2024-11-15	4.350	4.330	4.350	4.310	4.350	23,000	99,580	4.3296	4.118	4.099	4.118	4.080	4.118	24,299	4.0982	0.69%
2024-11-14	4.320	4.320	4.370	4.310	4.400	130,000	563,560	4.3351	4.089	4.089	4.136	4.080	4.165	137,340	4.1034	-1.14%
2024-11-13	4.370	4.350	4.370	-	-	0	0	-	4.136	4.118	4.136	-	-	0	-	-0.23%
2024-11-12	4.380	4.330	4.380	4.310	4.400	140,000	607,690	4.3406	4.146	4.099	4.146	4.080	4.165	147,905	4.1086	0.69%
2024-11-11	4.350	4.350	4.370	4.340	4.350	21,000	91,320	4.3486	4.118	4.118	4.136	4.108	4.118	22,186	4.1162	-0.91%
2024-11-08	4.390	4.390	4.430	4.350	4.390	69,000	301,720	4.3728	4.155	4.155	4.193	4.118	4.155	72,896	4.1390	-0.23%
2024-11-07	4.400	4.380	4.400	4.330	4.400	54,292	238,714	4.3969	4.165	4.146	4.165	4.099	4.165	57,358	4.1619	0.00%
2024-11-06	4.400	4.350	4.400	4.320	4.400	52,000	226,650	4.3587	4.165	4.118	4.165	4.089	4.165	54,936	4.1257	0.69%
2024-11-05	4.370	4.360	4.400	4.350	4.390	70,000	306,660	4.3809	4.136	4.127	4.165	4.118	4.155	73,953	4.1467	-0.23%
2024-11-04	4.380	4.380	4.410	4.380	4.430	47,600	209,394	4.3990	4.146	4.146	4.174	4.146	4.193	50,288	4.1639	-0.23%
2024-11-01	4.390	4.390	4.410	4.390	4.400	63,000	276,900	4.3952	4.155	4.155	4.174	4.155	4.165	66,557	4.1603	0.23%
2024-10-31	4.380	4.380	4.430	4.380	4.400	96,420	423,620	4.3935	4.146	4.146	4.193	4.146	4.165	101,864	4.1587	-0.23%
2024-10-30	4.390	4.380	4.430	4.380	4.390	40,000	175,400	4.3850	4.155	4.146	4.193	4.146	4.155	42,259	4.1506	-0.23%
2024-10-29	4.400	4.380	4.410	4.380	4.430	142,000	625,990	4.4084	4.165	4.146	4.174	4.146	4.193	150,018	4.1728	-0.23%
2024-10-28	4.410	4.400	4.440	4.340	4.410	88,000	385,670	4.3826	4.174	4.165	4.203	4.108	4.174	92,969	4.1484	1.61%
2024-10-25	4.340	4.340	4.390	4.340	4.400	57,000	249,710	4.3809	4.108	4.108	4.155	4.108	4.165	60,219	4.1467	-0.23%
2024-10-24	4.350	4.310	4.350	4.310	4.350	40,000	173,150	4.3288	4.118	4.080	4.118	4.080	4.118	42,259	4.0974	0.00%
2024-10-23	4.350	4.350	4.390	4.350	4.400	60,089	263,710	4.3887	4.118	4.118	4.155	4.118	4.165	63,482	4.1541	0.00%
2024-10-22	4.350	4.350	4.390	4.350	4.350	6,000	26,100	4.3500	4.118	4.118	4.155	4.118	4.118	6,339	4.1175	-0.91%
2024-10-21	4.390	4.360	4.390	4.350	4.390	209,000	912,710	4.3670	4.155	4.127	4.155	4.118	4.155	220,801	4.1336	0.92%
2024-10-18	4.350	4.350	4.400	4.310	4.370	66,000	286,350	4.3386	4.118	4.118	4.165	4.080	4.136	69,727	4.1067	0.93%
2024-10-17	4.310	4.310	4.330	4.310	4.350	55,000	238,500	4.3364	4.080	4.080	4.099	4.080	4.118	58,106	4.1046	0.47%
2024-10-16	4.290	4.280	4.370	4.280	4.300	4,000	17,150	4.2875	4.061	4.051	4.136	4.051	4.070	4,226	4.0583	0.23%
2024-10-15	4.280	4.280	4.330	4.250	4.410	194,720	847,548	4.3526	4.051	4.051	4.099	4.023	4.174	205,715	4.1200	-3.60%
2024-10-14	4.440	4.390	4.440	4.390	4.440	99,000	435,150	4.3955	4.203	4.155	4.203	4.155	4.203	104,590	4.1605	-0.67%
2024-10-10	4.470	4.430	4.470	4.390	4.480	98,000	435,810	4.4470	4.231	4.193	4.231	4.155	4.241	103,534	4.2094	0.90%
2024-10-09	4.430	4.390	4.430	4.370	4.430	142,000	624,040	4.3946	4.193	4.155	4.193	4.136	4.193	150,018	4.1598	0.23%
2024-10-08	4.420	4.420	4.450	4.400	4.570	231,261	1,027,454	4.4428	4.184	4.184	4.212	4.165	4.326	244,319	4.2054	-2.64%
2024-10-07	4.540	4.510	4.550	4.400	4.540	214,000	957,830	4.4758	4.297	4.269	4.307	4.165	4.297	226,084	4.2366	3.89%
2024-10-04	4.370	4.370	4.400	4.320	4.400	154,001	670,724	4.3553	4.136	4.136	4.165	4.089	4.165	162,697	4.1225	0.92%
2024-10-03	4.330	4.330	4.340	4.300	4.340	104,000	449,590	4.3230	4.099	4.099	4.108	4.070	4.108	109,872	4.0919	-0.23%
2024-10-02	4.340	4.340	4.380	4.220	4.360	293,000	1,257,110	4.2905	4.108	4.108	4.146	3.994	4.127	309,544	4.0612	1.40%
2024-09-30	4.280	4.270	4.280	4.240	4.320	243,500	1,043,325	4.2847	4.051	4.042	4.051	4.013	4.089	257,249	4.0557	0.47%
2024-09-27	4.260	4.240	4.260	4.220	4.270	360,616	1,531,827	4.2478	4.032	4.013	4.032	3.994	4.042	380,978	4.0208	0.71%
2024-09-26	4.230	4.230	4.250	4.220	4.240	71,000	299,810	4.2227	4.004	4.004	4.023	3.994	4.013	75,009	3.9970	0.71%
2024-09-25	4.200	4.200	4.240	4.200	4.240	72,001	304,444	4.2283	3.976	3.976	4.013	3.976	4.013	76,067	4.0023	-0.71%
2024-09-24	4.230	4.230	4.240	4.210	4.240	62,000	262,260	4.2300	4.004	4.004	4.013	3.985	4.013	65,501	4.0039	0.48%
2024-09-23	4.210	4.210	4.230	4.200	4.230	26,093	109,970	4.2145	3.985	3.985	4.004	3.976	4.004	27,566	3.9893	0.00%
2024-09-20	4.210	4.200	4.210	4.160	4.210	126,000	528,970	4.1982	3.985	3.976	3.985	3.938	3.985	133,115	3.9738	1.20%
2024-09-19	4.160	4.150	4.160	4.100	4.160	146,000	604,930	4.1434	3.938	3.928	3.938	3.881	3.938	154,244	3.9219	1.22%
2024-09-17	4.110	4.110	4.150	4.110	4.130	76,000	313,260	4.1218	3.890	3.890	3.928	3.890	3.909	80,291	3.9015	-0.24%
2024-09-16	4.120	4.110	4.120	4.070	4.120	52,000	212,470	4.0860	3.900	3.890	3.900	3.852	3.900	54,936	3.8676	0.98%
2024-09-13	4.080	4.080	4.100	4.080	4.080	10,000	40,800	4.0800	3.862	3.862	3.881	3.862	3.862	10,565	3.8619	-0.49%
2024-09-12	4.100	4.080	4.100	4.050	4.110	48,000	196,550	4.0948	3.881	3.862	3.881	3.834	3.890	50,710	3.8759	0.99%
2024-09-11	4.060	4.040	4.070	4.040	4.060	51,000	206,700	4.0529	3.843	3.824	3.852	3.824	3.843	53,880	3.8363	-0.98%
2024-09-10	4.100	4.050	4.100	4.060	4.100	23,000	93,640	4.0713	3.881	3.834	3.881	3.843	3.881	24,299	3.8537	0.99%
2024-09-09	4.060	4.060	4.070	4.050	4.120	116,000	472,440	4.0728	3.843	3.843	3.852	3.834	3.900	122,550	3.8551	-0.49%
2024-09-05	4.180	4.180	4.190	4.180	4.200	41,000	171,490	4.1827	3.862	3.862	3.871	3.862	3.880	44,377	3.8644	-0.24%
2024-09-04	4.190	4.170	4.200	4.160	4.190	110,000	460,680	4.1880	3.871	3.853	3.880	3.843	3.871	119,059	3.8693	0.72%
2024-09-03	4.160	4.160	4.200	4.160	4.180	55,000	229,510	4.1729	3.843	3.843	3.880	3.843	3.862	59,530	3.8554	-0.24%
2024-09-02	4.170	4.170	4.200	4.170	4.170	32,000	133,440	4.1700	3.853	3.853	3.880	3.853	3.853	34,635	3.8527	0.00%
2024-08-30	4.170	4.170	4.230	4.170	4.210	101,343	423,940	4.1832	3.853	3.853	3.908	3.853	3.890	109,689	3.8649	-0.24%
2024-08-29	4.180	4.180	4.200	4.180	4.200	27,000	113,220	4.1933	3.862	3.862	3.880	3.862	3.880	29,224	3.8743	0.00%
2024-08-28	4.180	4.180	4.210	4.180	4.210	20,000	83,850	4.1925	3.862	3.862	3.890	3.862	3.890	21,647	3.8735	-0.71%
2024-08-27	4.210	4.200	4.220	4.180	4.210	136,000	572,030	4.2061	3.890	3.880	3.899	3.862	3.890	147,201	3.8861	0.48%
2024-08-26	4.190	4.190	4.200	4.170	4.200	25,000	104,760	4.1904	3.871	3.871	3.880	3.853	3.880	27,059	3.8715	0.48%
2024-08-23	4.170	4.170	4.180	4.170	4.170	6,000	25,020	4.1700	3.853	3.853	3.862	3.853	3.853	6,494	3.8527	0.00%
2024-08-22	4.170	4.170	4.200	4.160	4.200	56,000	233,650	4.1723	3.853	3.853	3.880	3.843	3.880	60,612	3.8548	0.48%
2024-08-21	4.150	4.150	4.170	4.140	4.180	66,094	275,081	4.1620	3.834	3.834	3.853	3.825	3.862	71,537	3.8453	0.00%
2024-08-20	4.150	4.150	4.160	4.150	4.160	45,000	187,000	4.1556	3.834	3.834	3.843	3.834	3.843	48,706	3.8394	-0.48%
2024-08-19	4.170	4.160	4.170	4.160	4.180	99,000	412,870	4.1704	3.853	3.843	3.853	3.843	3.862	107,154	3.8531	0.24%
2024-08-16	4.160	4.160	4.190	4.160	4.190	21,000	87,390	4.1614	3.843	3.843	3.871	3.843	3.871	22,730	3.8448	-1.19%
2024-08-15	4.210	4.160	4.210	4.160	4.210	4,000	16,740	4.1850	3.890	3.843	3.890	3.843	3.890	4,329	3.8666	0.48%
2024-08-14	4.190	4.160	4.210	4.150	4.190	123,000	515,090	4.1877	3.871	3.843	3.890	3.834	3.871	133,130	3.8691	0.00%
2024-08-13	4.190	4.180	4.190	4.170	4.190	90,000	376,880	4.1876	3.871	3.862	3.871	3.853	3.871	97,412	3.8689	0.96%
2024-08-12	4.150	4.150	4.170	4.150	4.170	52,441	218,362	4.1640	3.834	3.834	3.853	3.834	3.853	56,760	3.8471	-0.48%
2024-08-09	4.170	4.170	4.230	4.170	4.200	28,000	116,870	4.1739	3.853	3.853	3.908	3.853	3.880	30,306	3.8563	0.00%
2024-08-08	4.170	4.170	4.180	4.160	4.210	117,000	489,010	4.1796	3.853	3.853	3.862	3.843	3.890	126,636	3.8615	-0.24%
2024-08-07	4.180	4.180	4.200	-	-	69	289	4.1884	3.862	3.862	3.880	-	-	75	3.8697	0.00%
2024-08-06	4.180	4.180	4.200	4.170	4.200	41,000	171,440	4.1815	3.862	3.862	3.880	3.853	3.880	44,377	3.8633	0.24%
2024-08-05	4.170	4.170	4.180	4.150	4.210	139,000	579,950	4.1723	3.853	3.853	3.862	3.834	3.890	150,448	3.8548	0.00%
2024-08-02	4.170	4.170	4.190	4.170	4.200	19,000	79,510	4.1847	3.853	3.853	3.871	3.853	3.880	20,565	3.8663	-0.95%
2024-08-01	4.210	4.200	4.240	4.210	4.210	14,000	59,240	4.2314	3.890	3.880	3.917	3.890	3.890	15,153	3.9095	-0.71%
2024-07-31	4.240	4.210	4.240	4.180	4.250	164,000	695,610	4.2415	3.917	3.890	3.917	3.862	3.927	177,507	3.9188	1.19%
2024-07-30	4.190	4.180	4.200	4.180	4.220	63,000	264,030	4.1910	3.871	3.862	3.880	3.862	3.899	68,189	3.8721	-0.71%
2024-07-29	4.220	4.220	4.230	4.210	4.230	146,000	615,980	4.2190	3.899	3.899	3.908	3.890	3.908	158,024	3.8980	0.24%
2024-07-26	4.210	4.190	4.210	4.170	4.210	123,000	515,570	4.1916	3.890	3.871	3.890	3.853	3.890	133,130	3.8727	1.20%
2024-07-25	4.160	4.150	4.160	4.150	4.210	126,000	525,300	4.1690	3.843	3.834	3.843	3.834	3.890	136,377	3.8518	-1.19%
2024-07-24	4.210	4.170	4.210	4.170	4.210	52,000	217,100	4.1750	3.890	3.853	3.890	3.853	3.890	56,283	3.8573	0.48%
2024-07-23	4.190	4.170	4.190	4.190	4.200	140,000	586,800	4.1914	3.871	3.853	3.871	3.871	3.880	151,530	3.8725	0.00%
2024-07-22	4.190	4.190	4.210	4.180	4.210	5,000	20,930	4.1860	3.871	3.871	3.890	3.862	3.890	5,412	3.8675	0.24%
2024-07-19	4.180	4.180	4.200	4.180	4.190	80,000	334,500	4.1813	3.862	3.862	3.880	3.862	3.871	86,589	3.8631	-0.71%
2024-07-18	4.210	4.200	4.210	4.170	4.210	60,000	251,060	4.1843	3.890	3.880	3.890	3.853	3.890	64,942	3.8659	-0.24%
2024-07-17	4.220	4.200	4.240	4.200	4.220	54,000	227,800	4.2185	3.899	3.880	3.917	3.880	3.899	58,447	3.8975	0.00%
2024-07-16	4.220	4.220	4.240	4.210	4.230	118,000	498,880	4.2278	3.899	3.899	3.917	3.890	3.908	127,718	3.9061	-0.24%
2024-07-15	4.230	4.230	4.250	4.190	4.230	33,000	139,190	4.2179	3.908	3.908	3.927	3.871	3.908	35,718	3.8969	0.48%
2024-07-12	4.210	4.210	4.230	4.180	4.250	283,400	1,194,064	4.2134	3.890	3.890	3.908	3.862	3.927	306,741	3.8927	0.72%
2024-07-11	4.180	4.180	4.220	4.170	4.240	15,999	66,925	4.1831	3.862	3.862	3.899	3.853	3.917	17,317	3.8648	-0.71%
2024-07-10	4.210	4.170	4.210	4.180	4.230	159,000	665,100	4.1830	3.890	3.853	3.890	3.862	3.908	172,095	3.8647	0.48%
2024-07-09	4.190	4.190	4.230	4.190	4.200	12,000	50,390	4.1992	3.871	3.871	3.908	3.871	3.880	12,988	3.8796	-0.48%
2024-07-08	4.210	4.210	4.240	4.210	4.270	37,264	157,847	4.2359	3.890	3.890	3.917	3.890	3.945	40,333	3.9136	-0.94%
2024-07-05	4.250	4.220	4.260	4.220	4.250	16,000	67,820	4.2388	3.927	3.899	3.936	3.899	3.927	17,318	3.9162	0.71%
2024-07-04	4.220	4.210	4.250	4.210	4.250	148,050	625,188	4.2228	3.899	3.890	3.927	3.890	3.927	160,243	3.9015	-0.24%
2024-07-03	4.230	4.200	4.230	4.200	4.230	25,000	105,090	4.2036	3.908	3.880	3.908	3.880	3.908	27,059	3.8837	0.71%
2024-07-02	4.200	4.200	4.230	4.190	4.250	78,000	328,080	4.2062	3.880	3.880	3.908	3.871	3.927	84,424	3.8861	-1.18%
2024-06-28	4.250	4.230	4.250	4.220	4.250	87,000	368,180	4.2320	3.927	3.908	3.927	3.899	3.927	94,165	3.9099	0.24%
2024-06-27	4.240	4.200	4.240	-	-	0	0	-	3.917	3.880	3.917	-	-	0	-	0.00%
2024-06-26	4.240	4.220	4.240	4.230	4.260	92,000	390,270	4.2421	3.917	3.899	3.917	3.908	3.936	99,577	3.9193	0.24%
2024-06-25	4.230	4.230	4.270	4.230	4.260	100,000	423,210	4.2321	3.908	3.908	3.945	3.908	3.936	108,236	3.9101	0.24%
2024-06-24	4.220	4.190	4.220	4.200	4.220	31,069	130,582	4.2030	3.899	3.871	3.899	3.880	3.899	33,628	3.8832	0.24%
2024-06-21	4.210	4.210	4.260	4.210	4.270	114,000	483,300	4.2395	3.890	3.890	3.936	3.890	3.945	123,389	3.9169	-0.71%
2024-06-20	4.240	4.200	4.250	4.200	4.240	51,000	214,590	4.2076	3.917	3.880	3.927	3.880	3.917	55,200	3.8875	0.24%
2024-06-19	4.230	4.230	4.250	4.200	4.230	22,000	92,890	4.2223	3.908	3.908	3.927	3.880	3.908	23,812	3.9010	0.24%
2024-06-18	4.220	4.210	4.220	4.200	4.220	4,000	16,840	4.2100	3.899	3.890	3.899	3.880	3.899	4,329	3.8897	0.00%
2024-06-17	4.220	4.190	4.240	4.220	4.300	12,000	51,110	4.2592	3.899	3.871	3.917	3.899	3.973	12,988	3.9351	0.48%
2024-06-14	4.200	4.190	4.250	4.200	4.290	5,000	21,360	4.2720	3.880	3.871	3.927	3.880	3.964	5,412	3.9469	-2.10%
2024-06-13	4.290	4.220	4.300	4.180	4.290	35,000	147,120	4.2034	3.964	3.899	3.973	3.862	3.964	37,883	3.8836	1.90%
2024-06-12	4.210	4.210	4.230	4.200	4.220	34,000	143,160	4.2106	3.890	3.890	3.908	3.880	3.899	36,800	3.8902	-0.94%
2024-06-11	4.250	4.250	4.310	4.250	4.310	5,000	21,430	4.2860	3.927	3.927	3.982	3.927	3.982	5,412	3.9599	-2.07%
2024-06-07	4.340	4.310	4.340	4.290	4.340	32,000	137,630	4.3009	4.010	3.982	4.010	3.964	4.010	34,635	3.9737	0.70%
2024-06-06	4.310	4.310	4.340	4.310	4.340	33,000	142,650	4.3227	3.982	3.982	4.010	3.982	4.010	35,718	3.9938	-0.69%
2024-06-05	4.340	4.310	4.340	4.310	4.340	16,000	69,400	4.3375	4.010	3.982	4.010	3.982	4.010	17,318	4.0075	-0.23%
2024-06-04	4.350	4.340	4.350	4.300	4.350	72,000	312,540	4.3408	4.019	4.010	4.019	3.973	4.019	77,930	4.0105	0.69%
2024-06-03	4.470	4.460	4.480	4.420	4.470	120,000	533,530	4.4461	3.991	3.982	4.000	3.947	3.991	134,393	3.9699	1.13%
2024-05-31	4.420	4.420	4.450	4.410	4.440	37,000	163,470	4.4181	3.947	3.947	3.973	3.938	3.964	41,438	3.9449	0.45%
2024-05-30	4.400	4.400	4.440	4.400	4.440	29,000	128,200	4.4207	3.929	3.929	3.964	3.929	3.964	32,478	3.9473	-0.90%
2024-05-29	4.440	4.440	4.480	4.440	4.480	65,250	290,610	4.4538	3.964	3.964	4.000	3.964	4.000	73,076	3.9768	-0.22%
2024-05-28	4.450	4.450	4.460	4.430	4.460	96,000	426,370	4.4414	3.973	3.973	3.982	3.956	3.982	107,514	3.9657	0.23%
2024-05-27	4.440	4.440	4.480	4.400	4.460	106,000	469,900	4.4330	3.964	3.964	4.000	3.929	3.982	118,714	3.9583	0.23%
2024-05-24	4.430	4.420	4.450	4.420	4.450	180,640	800,866	4.4335	3.956	3.947	3.973	3.947	3.973	202,306	3.9587	-0.45%
2024-05-23	4.450	4.450	4.480	4.450	4.490	166,065	742,351	4.4702	3.973	3.973	4.000	3.973	4.009	185,983	3.9915	-1.33%
2024-05-22	4.510	4.490	4.520	4.460	4.530	118,000	531,900	4.5076	4.027	4.009	4.036	3.982	4.045	132,153	4.0249	1.12%
2024-05-21	4.460	4.460	4.500	4.460	4.500	20,000	89,720	4.4860	3.982	3.982	4.018	3.982	4.018	22,399	4.0056	-1.11%
2024-05-20	4.510	4.480	4.520	4.450	4.520	131,000	587,970	4.4883	4.027	4.000	4.036	3.973	4.036	146,712	4.0076	1.35%
2024-05-17	4.450	4.420	4.450	4.410	4.450	77,000	340,940	4.4278	3.973	3.947	3.973	3.938	3.973	86,235	3.9536	0.00%
2024-05-16	4.450	4.430	4.450	4.410	4.450	98,600	437,352	4.4356	3.973	3.956	3.973	3.938	3.973	110,426	3.9606	1.14%
2024-05-14	4.400	4.400	4.450	4.400	4.480	114,477	507,484	4.4331	3.929	3.929	3.973	3.929	4.000	128,207	3.9583	-0.90%
2024-05-13	4.440	4.440	4.500	4.380	4.490	161,000	711,830	4.4213	3.964	3.964	4.018	3.911	4.009	180,310	3.9478	1.14%
2024-05-10	4.390	4.360	4.400	4.350	4.390	89,000	389,040	4.3712	3.920	3.893	3.929	3.884	3.920	99,675	3.9031	0.46%
2024-05-09	4.370	4.350	4.370	4.330	4.370	44,265	192,656	4.3523	3.902	3.884	3.902	3.866	3.902	49,574	3.8862	0.23%
2024-05-08	4.360	4.360	4.380	4.320	4.370	87,000	379,640	4.3637	3.893	3.893	3.911	3.857	3.902	97,435	3.8963	0.23%
2024-05-07	4.350	4.350	4.380	4.320	4.370	63,000	273,370	4.3392	3.884	3.884	3.911	3.857	3.902	70,556	3.8745	0.23%
2024-05-06	4.340	4.330	4.350	4.320	4.360	67,000	290,650	4.3381	3.875	3.866	3.884	3.857	3.893	75,036	3.8735	0.23%
2024-05-03	4.330	4.310	4.330	4.300	4.340	51,000	220,740	4.3282	3.866	3.848	3.866	3.839	3.875	57,117	3.8647	-0.23%
2024-05-02	4.340	4.330	4.360	4.270	4.360	144,000	625,260	4.3421	3.875	3.866	3.893	3.813	3.893	161,271	3.8771	1.64%
2024-04-30	4.270	4.270	4.330	4.250	4.320	122,900	525,539	4.2762	3.813	3.813	3.866	3.795	3.857	137,641	3.8182	0.23%
2024-04-29	4.260	4.260	4.270	4.250	4.290	171,000	729,890	4.2684	3.804	3.804	3.813	3.795	3.831	191,510	3.8112	0.24%
2024-04-26	4.250	4.250	4.270	4.250	4.290	222,000	946,230	4.2623	3.795	3.795	3.813	3.795	3.831	248,627	3.8058	0.24%
2024-04-25	4.240	4.240	4.260	4.240	4.260	19,000	80,760	4.2505	3.786	3.786	3.804	3.786	3.804	21,279	3.7953	-0.47%
2024-04-24	4.260	4.250	4.260	4.260	4.270	137,000	583,960	4.2625	3.804	3.795	3.804	3.804	3.813	153,432	3.8060	-0.70%
2024-04-23	4.290	4.250	4.290	4.220	4.290	110,000	467,550	4.2505	3.831	3.795	3.831	3.768	3.831	123,193	3.7952	1.42%
2024-04-22	4.230	4.230	4.240	4.230	4.250	138,000	584,600	4.2362	3.777	3.777	3.786	3.777	3.795	154,552	3.7825	0.00%
2024-04-19	4.230	4.230	4.260	4.230	4.230	81,000	343,430	4.2399	3.777	3.777	3.804	3.777	3.777	90,715	3.7858	-0.70%
2024-04-18	4.260	4.260	4.280	4.250	4.270	108,000	460,930	4.2679	3.804	3.804	3.822	3.795	3.813	120,954	3.8108	-0.23%
2024-04-17	4.270	4.260	4.270	4.230	4.280	256,000	1,087,310	4.2473	3.813	3.804	3.813	3.777	3.822	286,705	3.7924	-0.23%
2024-04-16	4.280	4.250	4.280	-	-	0	0	-	3.822	3.795	3.822	-	-	0	-	-0.70%
2024-04-15	4.310	4.310	4.330	4.300	4.350	145,005	627,661	4.3285	3.848	3.848	3.866	3.839	3.884	162,397	3.8650	-0.69%
2024-04-12	4.340	4.330	4.340	4.340	4.410	99,000	432,260	4.3663	3.875	3.866	3.875	3.875	3.938	110,874	3.8987	-1.59%
2024-04-11	4.410	4.410	4.430	4.410	4.450	221,848	981,922	4.4261	3.938	3.938	3.956	3.938	3.973	248,457	3.9521	-2.00%
2024-04-10	4.500	4.460	4.510	4.450	4.510	45,000	200,580	4.4573	4.018	3.982	4.027	3.973	4.027	50,397	3.9800	0.22%
2024-04-09	4.490	4.490	4.500	4.460	4.500	38,000	170,170	4.4782	4.009	4.009	4.018	3.982	4.018	42,558	3.9986	0.22%
2024-04-08	4.480	4.480	4.540	4.460	4.540	53,000	237,570	4.4825	4.000	4.000	4.054	3.982	4.054	59,357	4.0024	0.00%
2024-04-05	4.480	4.470	4.480	4.470	4.510	37,000	165,790	4.4808	4.000	3.991	4.000	3.991	4.027	41,438	4.0009	0.00%
2024-04-03	4.480	4.480	4.490	4.480	4.550	39,000	175,090	4.4895	4.000	4.000	4.009	4.000	4.063	43,678	4.0087	-1.54%
2024-04-02	4.550	4.520	4.550	4.460	4.560	263,000	1,188,000	4.5171	4.063	4.036	4.063	3.982	4.072	294,544	4.0333	1.56%
2024-03-28	4.480	4.470	4.490	4.470	4.520	198,600	892,814	4.4955	4.000	3.991	4.009	3.991	4.036	222,420	4.0141	-0.88%
2024-03-27	4.520	4.460	4.500	4.500	4.520	27,000	121,820	4.5119	4.036	3.982	4.018	4.018	4.036	30,238	4.0287	0.22%
2024-03-26	4.510	4.510	4.540	4.480	4.510	4,000	18,000	4.5000	4.027	4.027	4.054	4.000	4.027	4,480	4.0181	0.67%
2024-03-25	4.480	4.480	4.550	4.470	4.550	57,000	256,130	4.4935	4.000	4.000	4.063	3.991	4.063	63,837	4.0123	-0.88%
2024-03-22	4.520	4.520	4.540	4.510	4.600	191,000	870,210	4.5561	4.036	4.036	4.054	4.027	4.107	213,909	4.0681	-0.88%
2024-03-21	4.560	4.550	4.560	4.560	4.660	169,000	774,680	4.5839	4.072	4.063	4.072	4.072	4.161	189,270	4.0930	-2.36%
2024-03-20	4.670	4.640	4.670	4.640	4.680	47,000	219,670	4.6738	4.170	4.143	4.170	4.143	4.179	52,637	4.1733	-0.21%
2024-03-19	4.680	4.670	4.680	4.650	4.680	20,000	93,260	4.6630	4.179	4.170	4.179	4.152	4.179	22,399	4.1636	0.43%
2024-03-18	4.660	4.640	4.670	4.630	4.660	19,000	88,030	4.6332	4.161	4.143	4.170	4.134	4.161	21,279	4.1370	0.87%
2024-03-15	4.620	4.600	4.690	4.620	4.710	33,000	153,310	4.6458	4.125	4.107	4.188	4.125	4.206	36,958	4.1482	-1.28%
2024-03-14	4.680	4.650	4.680	4.650	4.710	119,000	557,470	4.6846	4.179	4.152	4.179	4.152	4.206	133,273	4.1829	0.86%
2024-03-13	4.640	4.600	4.640	4.580	4.640	70,000	323,310	4.6187	4.143	4.107	4.143	4.090	4.143	78,396	4.1241	0.65%
2024-03-12	4.610	4.590	4.610	4.550	4.610	115,000	526,270	4.5763	4.116	4.098	4.116	4.063	4.116	128,793	4.0862	0.66%
2024-03-11	4.580	4.570	4.580	4.570	4.580	51,000	233,530	4.5790	4.090	4.081	4.090	4.081	4.090	57,117	4.0886	0.22%
2024-03-08	4.570	4.570	4.590	4.570	4.590	74,000	338,890	4.5796	4.081	4.081	4.098	4.081	4.098	82,876	4.0891	0.00%
2024-03-07	4.570	4.570	4.600	4.540	4.570	30,600	139,812	4.5690	4.081	4.081	4.107	4.054	4.081	34,270	4.0797	0.00%
2024-03-06	4.570	4.560	4.580	4.540	4.570	49,000	223,840	4.5682	4.081	4.072	4.090	4.054	4.081	54,877	4.0789	0.00%
2024-03-05	4.570	4.540	4.570	4.530	4.570	32,000	145,700	4.5531	4.081	4.054	4.081	4.045	4.081	35,838	4.0655	0.00%
2024-03-04	4.570	4.560	4.580	4.560	4.620	103,000	471,300	4.5757	4.081	4.072	4.090	4.072	4.125	115,354	4.0857	0.00%
2024-03-01	4.570	4.560	4.620	4.570	4.570	20,000	91,400	4.5700	4.081	4.072	4.125	4.081	4.081	22,399	4.0806	0.22%
2024-02-29	4.560	4.560	4.620	-	-	0	0	-	4.072	4.072	4.125	-	-	0	-	0.00%
2024-02-28	4.560	4.560	4.570	4.560	4.610	52,000	238,200	4.5808	4.072	4.072	4.081	4.072	4.116	58,237	4.0902	0.00%
2024-02-27	4.560	4.560	4.570	4.530	4.560	50,000	227,400	4.5480	4.072	4.072	4.081	4.045	4.072	55,997	4.0609	0.66%
2024-02-26	4.530	4.530	4.560	4.530	4.570	60,915	277,149	4.5498	4.045	4.045	4.072	4.045	4.081	68,221	4.0625	-0.44%
2024-02-23	4.550	4.530	4.560	4.520	4.550	28,000	127,050	4.5375	4.063	4.045	4.072	4.036	4.063	31,358	4.0516	0.44%
2024-02-22	4.530	4.520	4.530	-	-	4,000	18,160	4.5400	4.045	4.036	4.045	-	-	4,480	4.0538	0.00%
2024-02-21	4.530	4.520	4.540	4.520	4.530	41,000	185,710	4.5295	4.045	4.036	4.054	4.036	4.045	45,918	4.0444	0.22%
2024-02-20	4.520	4.500	4.530	4.520	4.520	3,000	13,560	4.5200	4.036	4.018	4.045	4.036	4.036	3,360	4.0359	0.00%
2024-02-19	4.520	4.480	4.520	4.480	4.520	17,000	76,460	4.4976	4.036	4.000	4.036	4.000	4.036	19,039	4.0160	0.44%
2024-02-16	4.500	4.520	4.540	4.500	4.530	40,000	180,270	4.5068	4.018	4.036	4.054	4.018	4.045	44,798	4.0241	-0.66%
2024-02-15	4.530	4.470	4.540	4.500	4.550	10,000	45,210	4.5210	4.045	3.991	4.054	4.018	4.063	11,199	4.0368	0.67%
2024-02-14	4.500	4.470	4.500	4.470	4.540	31,000	139,130	4.4881	4.018	3.991	4.018	3.991	4.054	34,718	4.0074	0.00%
2024-02-09	4.500	4.470	4.560	4.490	4.510	33,000	148,520	4.5006	4.018	3.991	4.072	4.009	4.027	36,958	4.0186	-1.10%
2024-02-08	4.550	4.520	4.550	4.520	4.550	71,000	321,740	4.5315	4.063	4.036	4.063	4.036	4.063	79,516	4.0462	0.22%
2024-02-07	4.540	4.500	4.620	4.540	4.560	35,501	161,459	4.5480	4.054	4.018	4.125	4.054	4.072	39,759	4.0609	-0.22%
2024-02-06	4.550	4.450	4.590	4.430	4.550	9,500	42,540	4.4779	4.063	3.973	4.098	3.956	4.063	10,639	3.9983	2.02%
2024-02-05	4.460	4.460	4.620	-	-	250,000	1,115,000	4.4600	3.982	3.982	4.125	-	-	279,985	3.9824	0.00%
2024-02-02	4.460	4.460	4.500	4.450	4.500	51,000	228,570	4.4818	3.982	3.982	4.018	3.973	4.018	57,117	4.0018	-0.22%
2024-02-01	4.470	4.460	4.470	4.470	4.470	7,000	31,290	4.4700	3.991	3.982	3.991	3.991	3.991	7,840	3.9913	0.22%
2024-01-31	4.460	4.440	4.460	4.410	4.480	82,000	364,830	4.4491	3.982	3.964	3.982	3.938	4.000	91,835	3.9727	-0.45%
2024-01-30	4.480	4.520	4.570	4.480	4.550	14,000	62,830	4.4879	4.000	4.036	4.081	4.000	4.063	15,679	4.0072	-1.54%
2024-01-29	4.550	4.510	4.560	4.490	4.560	23,000	103,660	4.5070	4.063	4.027	4.072	4.009	4.072	25,759	4.0243	-0.44%
2024-01-26	4.570	4.520	4.570	4.510	4.570	13,000	58,990	4.5377	4.081	4.036	4.081	4.027	4.081	14,559	4.0517	1.33%
2024-01-25	4.510	4.510	4.570	4.510	4.530	21,000	94,810	4.5148	4.027	4.027	4.081	4.027	4.045	23,519	4.0313	-0.66%
2024-01-24	4.540	4.480	4.550	4.440	4.550	40,000	180,360	4.5090	4.054	4.000	4.063	3.964	4.063	44,798	4.0261	1.34%
2024-01-23	4.480	4.470	4.480	4.440	4.480	43,000	191,920	4.4633	4.000	3.991	4.000	3.964	4.000	48,157	3.9853	0.67%
2024-01-22	4.450	4.440	4.460	4.440	4.470	74,065	330,863	4.4672	3.973	3.964	3.982	3.964	3.991	82,948	3.9888	-1.55%
2024-01-19	4.520	4.520	4.550	4.490	4.500	16,000	71,890	4.4931	4.036	4.036	4.063	4.009	4.018	17,919	4.0119	-0.66%
2024-01-18	4.550	4.480	4.550	4.460	4.550	17,000	76,350	4.4912	4.063	4.000	4.063	3.982	4.063	19,039	4.0102	0.66%
2024-01-17	4.520	4.480	4.520	4.440	4.520	25,000	112,000	4.4800	4.036	4.000	4.036	3.964	4.036	27,999	4.0002	-1.09%
2024-01-16	4.570	4.550	4.580	4.520	4.570	16,000	72,450	4.5281	4.081	4.063	4.090	4.036	4.081	17,919	4.0432	-0.22%
2024-01-15	4.580	4.610	4.670	4.530	4.570	40,000	181,270	4.5318	4.090	4.116	4.170	4.045	4.081	44,798	4.0464	0.22%
2024-01-12	4.570	4.570	4.700	4.520	4.520	9,360	42,289	4.5181	4.081	4.081	4.197	4.036	4.036	10,483	4.0342	-0.87%
2024-01-11	4.610	4.550	4.650	-	-	0	0	-	4.116	4.063	4.152	-	-	0	-	0.00%
2024-01-10	4.610	4.610	4.620	4.570	4.610	21,000	96,430	4.5919	4.116	4.116	4.125	4.081	4.116	23,519	4.1001	0.66%
2024-01-09	4.580	4.580	4.670	4.580	4.580	7,000	32,060	4.5800	4.090	4.090	4.170	4.090	4.090	7,840	4.0895	0.00%
2024-01-08	4.580	4.580	4.620	4.580	4.700	90,000	416,440	4.6271	4.090	4.090	4.125	4.090	4.197	100,795	4.1316	-0.43%
2024-01-05	4.600	4.600	4.690	4.600	4.720	18,000	84,020	4.6678	4.107	4.107	4.188	4.107	4.215	20,159	4.1679	-1.92%
2024-01-04	4.690	4.650	4.690	4.630	4.700	8,000	37,530	4.6913	4.188	4.152	4.188	4.134	4.197	8,960	4.1888	0.21%
2024-01-03	4.680	4.630	4.680	4.610	4.700	59,000	276,090	4.6795	4.179	4.134	4.179	4.116	4.197	66,077	4.1783	1.30%
2024-01-02	4.620	4.610	4.630	4.600	4.700	46,000	212,270	4.6146	4.125	4.116	4.134	4.107	4.197	51,517	4.1204	0.65%
2023-12-29	4.590	4.600	4.670	4.530	4.680	59,000	272,700	4.6220	4.098	4.107	4.170	4.045	4.179	66,077	4.1270	0.88%
2023-12-28	4.550	4.560	4.590	4.550	4.590	20,000	91,460	4.5730	4.063	4.072	4.098	4.063	4.098	22,399	4.0833	0.44%
2023-12-27	4.530	4.510	4.600	4.430	4.540	34,000	153,090	4.5026	4.045	4.027	4.107	3.956	4.054	38,078	4.0204	-0.22%
2023-12-22	4.540	4.430	4.560	4.450	4.580	14,000	63,010	4.5007	4.054	3.956	4.072	3.973	4.090	15,679	4.0187	2.95%
2023-12-21	4.410	4.420	4.480	4.390	4.480	61,000	268,520	4.4020	3.938	3.947	4.000	3.920	4.000	68,316	3.9305	-0.90%
2023-12-20	4.450	4.430	4.500	4.440	4.550	24,000	107,000	4.4583	3.973	3.956	4.018	3.964	4.063	26,879	3.9809	0.45%
2023-12-19	4.430	4.420	4.490	4.080	4.570	355,000	1,580,570	4.4523	3.956	3.947	4.009	3.643	4.081	397,579	3.9755	-4.11%
2023-12-18	4.620	4.600	4.670	4.600	4.620	25,000	115,480	4.6192	4.125	4.107	4.170	4.107	4.125	27,999	4.1245	0.00%
2023-12-15	4.620	4.620	4.670	4.600	4.620	50,943	234,850	4.6101	4.125	4.125	4.170	4.107	4.125	57,053	4.1163	0.00%
2023-12-14	4.620	4.600	4.670	4.560	4.620	15,000	69,100	4.6067	4.125	4.107	4.170	4.072	4.125	16,799	4.1133	1.32%
2023-12-13	4.560	4.540	4.580	4.550	4.580	15,000	68,520	4.5680	4.072	4.054	4.090	4.063	4.090	16,799	4.0788	-0.44%
2023-12-12	4.580	4.570	4.630	4.530	4.610	43,000	197,260	4.5874	4.090	4.081	4.134	4.045	4.116	48,157	4.0961	0.66%
2023-12-11	4.550	4.550	4.570	4.480	4.610	84,000	381,980	4.5474	4.063	4.063	4.081	4.000	4.116	94,075	4.0604	-1.73%
2023-12-08	4.630	4.640	4.690	4.580	4.680	57,000	262,730	4.6093	4.134	4.143	4.188	4.090	4.179	63,837	4.1157	-1.07%
2023-12-07	4.680	4.600	4.680	4.590	4.680	95,000	438,740	4.6183	4.179	4.107	4.179	4.098	4.179	106,394	4.1237	0.43%
2023-12-06	4.660	4.640	4.660	4.680	4.680	2,000	9,360	4.6800	4.161	4.143	4.161	4.179	4.179	2,240	4.1788	0.43%
2023-12-05	4.640	4.640	4.650	4.590	4.640	21,000	96,860	4.6124	4.143	4.143	4.152	4.098	4.143	23,519	4.1184	0.00%
2023-12-04	4.640	4.610	4.640	4.630	4.640	5,000	23,150	4.6300	4.143	4.116	4.143	4.134	4.143	5,600	4.1341	0.65%
2023-12-01	4.610	4.610	4.740	4.610	4.650	17,000	78,580	4.6224	4.116	4.116	4.232	4.116	4.152	19,039	4.1273	-1.07%
2023-11-30	4.660	4.600	4.740	4.600	4.660	28,000	130,330	4.6546	4.161	4.107	4.232	4.107	4.161	31,358	4.1562	0.00%
2023-11-29	4.660	4.620	4.660	4.650	4.660	13,000	60,470	4.6515	4.161	4.125	4.161	4.152	4.161	14,559	4.1534	-1.27%
2023-11-28	4.720	4.660	4.720	4.690	4.720	25,000	117,530	4.7012	4.215	4.161	4.215	4.188	4.215	27,999	4.1977	0.00%
2023-11-27	4.720	4.690	4.720	4.640	4.720	27,000	126,580	4.6881	4.215	4.188	4.215	4.143	4.215	30,238	4.1861	0.64%
2023-11-24	4.690	4.660	4.690	4.660	4.690	15,000	70,320	4.6880	4.188	4.161	4.188	4.161	4.188	16,799	4.1859	-0.21%
2023-11-23	4.700	4.670	4.700	4.640	4.700	32,000	149,190	4.6622	4.197	4.170	4.197	4.143	4.197	35,838	4.1629	0.00%
2023-11-22	4.700	4.700	4.710	4.680	4.700	17,000	79,860	4.6976	4.197	4.197	4.206	4.179	4.197	19,039	4.1945	-0.42%
2023-11-21	4.720	4.640	4.750	4.650	4.720	27,105	127,262	4.6951	4.215	4.143	4.241	4.152	4.215	30,356	4.1923	0.85%
2023-11-20	4.680	4.640	4.680	4.630	4.680	17,000	78,850	4.6382	4.179	4.143	4.179	4.134	4.179	19,039	4.1415	1.30%
2023-11-17	4.620	4.620	4.690	4.620	4.620	2,000	9,240	4.6200	4.125	4.125	4.188	4.125	4.125	2,240	4.1252	-1.70%
2023-11-16	4.700	4.620	4.700	4.570	4.700	53,000	248,020	4.6796	4.197	4.125	4.197	4.081	4.197	59,357	4.1785	0.86%
2023-11-15	4.660	4.650	4.660	4.590	4.690	52,000	240,970	4.6340	4.161	4.152	4.161	4.098	4.188	58,237	4.1378	0.87%
2023-11-14	4.620	4.610	4.620	4.590	4.660	27,000	124,760	4.6207	4.125	4.116	4.125	4.098	4.161	30,238	4.1259	0.65%
2023-11-13	4.590	4.560	4.630	4.550	4.590	15,000	68,450	4.5633	4.098	4.072	4.134	4.063	4.098	16,799	4.0746	-0.86%
2023-11-10	4.630	4.570	4.630	-	-	0	0	-	4.134	4.081	4.134	-	-	0	-	0.00%
2023-11-09	4.630	4.620	4.650	4.600	4.680	14,000	64,550	4.6107	4.134	4.125	4.152	4.107	4.179	15,679	4.1169	-1.07%
2023-11-08	4.680	4.680	4.800	4.570	4.680	30,160	139,432	4.6231	4.179	4.179	4.286	4.081	4.179	33,777	4.1280	0.65%
2023-11-07	4.650	4.650	4.660	4.620	4.680	33,000	153,540	4.6527	4.152	4.152	4.161	4.125	4.179	36,958	4.1544	0.22%
2023-11-06	4.640	4.640	4.670	4.600	4.670	32,000	148,430	4.6384	4.143	4.143	4.170	4.107	4.170	35,838	4.1417	0.87%
2023-11-03	4.600	4.600	4.640	4.560	4.640	52,000	239,430	4.6044	4.107	4.107	4.143	4.072	4.143	58,237	4.1113	0.00%
2023-11-02	4.600	4.580	4.600	4.580	4.600	13,000	59,760	4.5969	4.107	4.090	4.107	4.090	4.107	14,559	4.1046	0.22%
2023-11-01	4.590	4.570	4.590	4.550	4.600	42,000	191,960	4.5705	4.098	4.081	4.098	4.063	4.107	47,038	4.0810	0.22%
2023-10-31	4.580	4.570	4.590	4.560	4.570	6,000	27,370	4.5617	4.090	4.081	4.098	4.072	4.081	6,720	4.0731	0.44%
2023-10-30	4.560	4.560	4.640	4.550	4.560	25,000	113,990	4.5596	4.072	4.072	4.143	4.063	4.072	27,999	4.0713	0.00%
2023-10-27	4.560	4.550	4.640	4.510	4.540	13,000	58,950	4.5346	4.072	4.063	4.143	4.027	4.054	14,559	4.0490	0.44%
2023-10-26	4.540	4.530	4.640	4.520	4.540	27,000	122,190	4.5256	4.054	4.045	4.143	4.036	4.054	30,238	4.0409	0.00%
2023-10-25	4.540	4.540	4.660	4.540	4.640	24,000	109,800	4.5750	4.054	4.054	4.161	4.054	4.143	26,879	4.0850	-1.09%
2023-10-24	4.590	4.560	4.590	4.560	4.600	18,000	82,300	4.5722	4.098	4.072	4.098	4.072	4.107	20,159	4.0826	-1.29%
2023-10-20	4.650	4.630	4.650	4.650	4.650	10,000	46,500	4.6500	4.152	4.134	4.152	4.152	4.152	11,199	4.1520	1.09%
2023-10-19	4.600	4.600	4.650	4.600	4.600	16,000	73,600	4.6000	4.107	4.107	4.152	4.107	4.107	17,919	4.1074	-3.56%
2023-10-18	4.770	4.600	4.770	4.610	4.780	48,000	223,870	4.6640	4.259	4.107	4.259	4.116	4.268	53,757	4.1645	2.14%
2023-10-17	4.670	4.610	4.680	4.610	4.670	28,000	130,400	4.6571	4.170	4.116	4.179	4.116	4.170	31,358	4.1584	1.30%
2023-10-16	4.610	4.610	4.660	4.580	4.670	19,000	87,250	4.5921	4.116	4.116	4.161	4.090	4.170	21,279	4.1003	-1.28%
2023-10-13	4.670	4.670	4.680	4.670	4.680	12,000	56,080	4.6733	4.170	4.170	4.179	4.170	4.179	13,439	4.1728	-0.64%
2023-10-12	4.700	4.680	4.710	4.640	4.710	36,000	169,250	4.7014	4.197	4.179	4.206	4.143	4.206	40,318	4.1979	1.29%
2023-10-11	4.640	4.620	4.640	4.610	4.650	48,000	221,660	4.6179	4.143	4.125	4.143	4.116	4.152	53,757	4.1234	0.87%
2023-10-10	4.600	4.600	4.680	4.600	4.660	10,500	48,645	4.6329	4.107	4.107	4.179	4.107	4.161	11,759	4.1367	-1.29%
2023-10-09	4.660	4.560	4.660	4.500	4.660	4,147	18,947	4.5688	4.161	4.072	4.161	4.018	4.161	4,644	4.0795	-0.21%
2023-10-06	4.670	4.550	4.680	4.500	4.670	14,000	63,550	4.5393	4.170	4.063	4.179	4.018	4.170	15,679	4.0531	2.41%
2023-10-05	4.560	4.550	4.680	4.550	4.560	9,000	41,030	4.5589	4.072	4.063	4.179	4.063	4.072	10,079	4.0707	0.00%
2023-10-04	4.560	4.560	4.660	4.550	4.670	139,000	634,510	4.5648	4.072	4.072	4.161	4.063	4.170	155,672	4.0759	-2.36%
2023-10-03	4.670	4.560	4.680	4.490	4.670	83,000	376,460	4.5357	4.170	4.072	4.179	4.009	4.170	92,955	4.0499	0.86%
2023-09-29	4.630	4.630	4.710	4.630	4.710	101,000	469,340	4.6469	4.134	4.134	4.206	4.134	4.206	113,114	4.1493	-1.28%
2023-09-28	4.690	4.650	4.690	4.630	4.700	32,000	149,390	4.6684	4.188	4.152	4.188	4.134	4.197	35,838	4.1685	0.21%
2023-09-27	4.680	4.650	4.680	-	-	0	0	-	4.179	4.152	4.179	-	-	0	-	0.00%
2023-09-26	4.680	4.640	4.680	4.640	4.720	90,000	422,070	4.6897	4.179	4.143	4.179	4.143	4.215	100,795	4.1874	0.65%
2023-09-25	4.650	4.640	4.720	4.650	4.700	15,000	70,090	4.6727	4.152	4.143	4.215	4.152	4.197	16,799	4.1722	-0.43%
2023-09-22	4.670	4.650	4.700	4.650	4.700	34,000	158,470	4.6609	4.170	4.152	4.197	4.152	4.197	38,078	4.1617	0.21%
2023-09-21	4.660	4.650	4.700	4.640	4.670	23,000	107,110	4.6570	4.161	4.152	4.197	4.143	4.170	25,759	4.1582	-1.27%
2023-09-20	4.720	4.650	4.720	4.650	4.720	17,000	79,440	4.6729	4.215	4.152	4.215	4.152	4.215	19,039	4.1725	1.51%
2023-09-19	4.650	4.650	4.700	4.650	4.650	19,000	88,350	4.6500	4.152	4.152	4.197	4.152	4.152	21,279	4.1520	0.00%
2023-09-18	4.650	4.650	4.700	4.630	4.660	31,000	144,430	4.6590	4.152	4.152	4.197	4.134	4.161	34,718	4.1601	-1.06%
2023-09-15	4.700	4.700	4.740	4.680	4.700	181,000	849,880	4.6955	4.197	4.197	4.232	4.179	4.197	202,709	4.1926	0.64%
2023-09-14	4.670	4.670	4.750	4.640	4.700	13,000	60,850	4.6808	4.170	4.170	4.241	4.143	4.197	14,559	4.1795	-0.64%
2023-09-13	4.700	4.650	4.680	4.650	4.700	65,000	305,050	4.6931	4.197	4.152	4.179	4.152	4.197	72,796	4.1905	0.64%
2023-09-12	4.670	4.670	4.690	4.660	4.680	31,000	144,770	4.6700	4.170	4.170	4.188	4.161	4.179	34,718	4.1699	0.43%
2023-09-11	4.650	4.650	4.680	4.650	4.710	94,000	439,300	4.6734	4.152	4.152	4.179	4.152	4.206	105,274	4.1729	-1.06%
2023-09-07	4.800	4.800	4.840	-	-	430	2,081	4.8395	4.197	4.197	4.232	-	-	492	4.2312	0.00%
2023-09-06	4.800	4.800	4.830	4.730	4.800	36,000	171,730	4.7703	4.197	4.197	4.223	4.135	4.197	41,176	4.1707	0.21%
2023-09-05	4.790	4.790	4.840	4.790	4.860	19,000	91,340	4.8074	4.188	4.188	4.232	4.188	4.249	21,732	4.2031	-1.44%
2023-09-04	4.860	4.790	4.860	4.780	4.860	98,000	472,900	4.8255	4.249	4.188	4.249	4.179	4.249	112,089	4.2190	2.10%
2023-08-31	4.760	4.760	4.780	4.750	4.780	44,000	209,460	4.7605	4.162	4.162	4.179	4.153	4.179	50,326	4.1621	0.42%
2023-08-30	4.740	4.730	4.770	4.740	4.780	26,750	127,420	4.7634	4.144	4.135	4.170	4.144	4.179	30,596	4.1646	-0.42%
2023-08-29	4.760	4.740	4.780	4.730	4.800	104,000	495,380	4.7633	4.162	4.144	4.179	4.135	4.197	118,952	4.1645	-0.42%
2023-08-28	4.780	4.780	4.800	4.780	4.810	32,640	156,653	4.7994	4.179	4.179	4.197	4.179	4.205	37,333	4.1961	-0.42%
2023-08-25	4.800	4.790	4.810	4.790	4.850	57,000	274,270	4.8118	4.197	4.188	4.205	4.188	4.240	65,195	4.2069	-0.21%
2023-08-24	4.810	4.800	4.820	4.780	4.850	59,250	285,787	4.8234	4.205	4.197	4.214	4.179	4.240	67,768	4.2171	0.63%
2023-08-23	4.780	4.780	4.820	4.780	4.850	19,000	91,410	4.8111	4.179	4.179	4.214	4.179	4.240	21,732	4.2063	-1.24%
2023-08-22	4.840	4.830	4.870	4.800	4.850	134,000	646,340	4.8234	4.232	4.223	4.258	4.197	4.240	153,265	4.2171	0.00%
2023-08-21	4.840	4.840	4.850	4.820	4.940	169,000	818,230	4.8416	4.232	4.232	4.240	4.214	4.319	193,297	4.2330	-1.83%
2023-08-18	4.930	4.930	4.940	4.910	4.970	50,000	246,750	4.9350	4.310	4.310	4.319	4.293	4.345	57,188	4.3147	-0.20%
2023-08-17	4.940	4.940	4.960	4.900	4.970	63,000	310,780	4.9330	4.319	4.319	4.337	4.284	4.345	72,057	4.3129	0.20%
2023-08-16	4.930	4.930	4.960	4.900	5.000	83,300	410,560	4.9287	4.310	4.310	4.337	4.284	4.372	95,276	4.3092	-0.60%
2023-08-15	4.960	4.930	4.970	4.920	4.980	90,000	445,740	4.9527	4.337	4.310	4.345	4.302	4.354	102,939	4.3301	-0.40%
2023-08-14	4.980	4.920	4.980	4.920	4.980	65,000	321,940	4.9529	4.354	4.302	4.354	4.302	4.354	74,345	4.3304	-0.80%
2023-08-11	5.020	5.000	5.020	4.960	5.020	68,000	339,250	4.9890	4.389	4.372	4.389	4.337	4.389	77,776	4.3619	1.21%
2023-08-10	4.960	4.930	5.000	4.960	5.020	17,000	84,440	4.9671	4.337	4.310	4.372	4.337	4.389	19,444	4.3427	-0.40%
2023-08-09	4.980	4.950	4.980	4.920	4.980	28,000	138,600	4.9500	4.354	4.328	4.354	4.302	4.354	32,026	4.3278	0.40%
2023-08-08	4.960	4.910	4.970	4.900	5.000	73,000	360,900	4.9438	4.337	4.293	4.345	4.284	4.372	83,495	4.3224	0.20%
2023-08-07	4.950	4.910	4.950	4.900	4.980	411,599	2,030,729	4.9338	4.328	4.293	4.328	4.284	4.354	470,774	4.3136	-0.80%
2023-08-04	4.990	4.990	5.000	4.970	5.080	529,000	2,650,650	5.0107	4.363	4.363	4.372	4.345	4.441	605,054	4.3808	-1.38%
2023-08-03	5.060	5.050	5.080	5.010	5.060	138,000	695,090	5.0369	4.424	4.415	4.441	4.380	4.424	157,840	4.4038	-0.20%
2023-08-02	5.070	5.030	5.070	5.030	5.070	125,000	631,140	5.0491	4.433	4.398	4.433	4.398	4.433	142,971	4.4145	0.40%
2023-08-01	5.050	5.050	5.120	5.050	5.130	190,000	967,330	5.0912	4.415	4.415	4.476	4.415	4.485	217,316	4.4513	-1.17%
2023-07-31	5.110	5.110	5.170	5.110	5.190	102,000	525,650	5.1534	4.468	4.468	4.520	4.468	4.538	116,664	4.5057	-0.78%
2023-07-28	5.150	5.150	5.190	5.140	5.190	81,000	418,990	5.1727	4.503	4.503	4.538	4.494	4.538	92,645	4.5225	-0.77%
2023-07-27	5.190	5.150	5.190	5.140	5.190	69,000	356,850	5.1717	4.538	4.503	4.538	4.494	4.538	78,920	4.5217	0.00%
2023-07-26	5.190	5.110	5.190	5.100	5.190	45,000	231,950	5.1544	4.538	4.468	4.538	4.459	4.538	51,470	4.5065	0.58%
2023-07-25	5.160	5.100	5.160	5.080	5.180	148,000	757,250	5.1166	4.511	4.459	4.511	4.441	4.529	169,278	4.4734	1.18%
2023-07-24	5.100	5.080	5.100	5.100	5.200	140,000	716,820	5.1201	4.459	4.441	4.459	4.459	4.546	160,128	4.4766	-1.54%
2023-07-21	5.180	5.170	5.210	5.180	5.230	153,017	794,178	5.1901	4.529	4.520	4.555	4.529	4.573	175,016	4.5377	0.00%
2023-07-20	5.180	5.180	5.230	5.180	5.230	561,680	2,929,190	5.2151	4.529	4.529	4.573	4.529	4.573	642,432	4.5595	-0.58%
2023-07-19	5.210	5.210	5.230	5.200	5.250	311,000	1,623,480	5.2202	4.555	4.555	4.573	4.546	4.590	355,712	4.5640	-1.14%
2023-07-18	5.270	5.230	5.270	5.260	5.280	29,000	152,830	5.2700	4.608	4.573	4.608	4.599	4.616	33,169	4.6076	-1.86%
2023-07-14	5.370	5.330	5.370	5.300	5.370	54,000	288,090	5.3350	4.695	4.660	4.695	4.634	4.695	61,764	4.6644	1.32%
2023-07-13	5.300	5.280	5.320	5.280	5.400	272,000	1,444,770	5.3117	4.634	4.616	4.651	4.616	4.721	311,105	4.6440	1.34%
2023-07-12	5.230	5.220	5.250	5.220	5.230	4,000	20,890	5.2225	4.573	4.564	4.590	4.564	4.573	4,575	4.5660	0.00%
2023-07-11	5.230	5.200	5.290	5.200	5.300	169,000	889,810	5.2651	4.573	4.546	4.625	4.546	4.634	193,297	4.6033	-0.19%
2023-07-10	5.240	5.200	5.240	5.200	5.300	412,800	2,161,100	5.2352	4.581	4.546	4.581	4.546	4.634	472,148	4.5772	-1.32%
2023-07-07	5.310	5.290	5.310	5.250	5.320	431,289	2,284,261	5.2964	4.643	4.625	4.643	4.590	4.651	493,295	4.6306	-0.56%
2023-07-06	5.340	5.310	5.340	5.300	5.420	315,000	1,683,890	5.3457	4.669	4.643	4.669	4.634	4.739	360,287	4.6737	-1.48%
2023-07-05	5.420	5.410	5.430	5.420	5.470	193,000	1,049,770	5.4392	4.739	4.730	4.747	4.739	4.782	220,747	4.7555	-1.45%
2023-07-04	5.500	5.470	5.500	5.470	5.500	98,000	537,270	5.4823	4.809	4.782	4.809	4.782	4.809	112,089	4.7932	-0.18%
2023-07-03	5.510	5.490	5.510	5.500	5.550	181,000	998,020	5.5139	4.817	4.800	4.817	4.809	4.852	207,022	4.8208	-0.18%
2023-06-30	5.520	5.500	5.520	5.500	5.540	49,000	270,060	5.5114	4.826	4.809	4.826	4.809	4.844	56,045	4.8187	-0.36%
2023-06-29	5.540	5.480	5.540	5.490	5.610	324,000	1,786,440	5.5137	4.844	4.791	4.844	4.800	4.905	370,581	4.8206	-1.25%
2023-06-28	5.610	5.510	5.620	5.500	5.650	175,180	968,141	5.5265	4.905	4.817	4.914	4.809	4.940	200,366	4.8319	0.36%
2023-06-27	5.590	5.560	5.590	5.490	5.590	125,000	691,060	5.5285	4.887	4.861	4.887	4.800	4.887	142,971	4.8336	1.82%
2023-06-26	5.490	5.480	5.490	5.420	5.500	151,000	824,510	5.4603	4.800	4.791	4.800	4.739	4.809	172,709	4.7740	0.37%
2023-06-23	5.470	5.450	5.470	5.470	5.520	124,000	682,350	5.5028	4.782	4.765	4.782	4.782	4.826	141,827	4.8111	-1.26%
2023-06-21	5.540	5.510	5.540	5.510	5.540	60,016	331,308	5.5203	4.844	4.817	4.844	4.817	4.844	68,644	4.8264	0.00%
2023-06-20	5.540	5.530	5.540	5.530	5.570	45,000	249,310	5.5402	4.844	4.835	4.844	4.835	4.870	51,470	4.8438	0.00%
2023-06-19	5.540	5.530	5.540	5.530	5.600	39,000	216,540	5.5523	4.844	4.835	4.844	4.835	4.896	44,607	4.8544	-0.72%
2023-06-16	5.580	5.580	5.620	5.570	5.650	338,000	1,892,025	5.5977	4.879	4.879	4.914	4.870	4.940	386,594	4.8941	-0.89%
2023-06-15	5.630	5.550	5.630	5.550	5.630	249,000	1,383,860	5.5577	4.922	4.852	4.922	4.852	4.922	284,799	4.8591	1.26%
2023-06-14	5.560	5.560	5.610	5.560	5.700	37,000	207,770	5.6154	4.861	4.861	4.905	4.861	4.984	42,319	4.9096	-1.24%
2023-06-13	5.630	5.580	5.630	5.550	5.630	261,000	1,457,410	5.5839	4.922	4.879	4.922	4.852	4.922	298,524	4.8821	0.18%
2023-06-12	5.620	5.610	5.620	5.580	5.700	509,000	2,860,660	5.6202	4.914	4.905	4.914	4.879	4.984	582,179	4.9137	-2.09%
2023-06-09	5.740	5.730	5.740	5.700	5.890	717,000	4,119,070	5.7449	5.018	5.010	5.018	4.984	5.150	820,083	5.0228	-2.21%
2023-06-08	5.870	5.830	5.870	5.760	5.880	309,000	1,803,200	5.8356	5.132	5.097	5.132	5.036	5.141	353,425	5.1021	-0.68%
2023-06-07	5.910	5.890	5.910	5.820	5.980	259,015	1,523,839	5.8832	5.167	5.150	5.167	5.088	5.228	296,253	5.1437	-0.51%
2023-06-06	5.940	5.920	5.960	5.920	5.970	264,000	1,568,250	5.9403	5.193	5.176	5.211	5.176	5.220	301,955	5.1937	-0.50%
2023-06-05	5.970	5.920	5.980	5.890	6.070	346,000	2,060,140	5.9542	5.220	5.176	5.228	5.150	5.307	395,744	5.2057	-0.83%
2023-06-02	7.170	7.170	7.180	7.130	7.200	415,000	2,976,090	7.1713	5.263	5.263	5.271	5.234	5.285	565,339	5.2643	0.28%
2023-06-01	7.150	7.140	7.150	7.110	7.180	210,000	1,500,420	7.1449	5.249	5.241	5.249	5.219	5.271	286,075	5.2448	0.00%
2023-05-31	7.150	7.120	7.150	7.110	7.180	217,182	1,547,694	7.1263	5.249	5.227	5.249	5.219	5.271	295,859	5.2312	0.56%
2023-05-30	7.110	7.110	7.120	7.050	7.150	278,000	1,982,150	7.1300	5.219	5.219	5.227	5.175	5.249	378,709	5.2340	0.57%
2023-05-29	7.070	7.070	7.140	7.070	7.150	120,000	852,340	7.1028	5.190	5.190	5.241	5.190	5.249	163,472	5.2140	-0.42%
2023-05-25	7.100	7.100	7.110	7.090	7.150	91,000	647,000	7.1099	5.212	5.212	5.219	5.205	5.249	123,966	5.2192	-0.84%
2023-05-24	7.160	7.120	7.160	7.070	7.250	258,000	1,841,480	7.1375	5.256	5.227	5.256	5.190	5.322	351,464	5.2395	0.14%
2023-05-23	7.150	7.120	7.160	7.120	7.160	69,000	492,270	7.1343	5.249	5.227	5.256	5.227	5.256	93,996	5.2371	0.42%
2023-05-22	7.120	7.130	7.180	7.060	7.200	168,147	1,198,348	7.1268	5.227	5.234	5.271	5.183	5.285	229,061	5.2316	0.00%
2023-05-19	7.120	7.110	7.150	7.120	7.180	150,000	1,073,050	7.1537	5.227	5.219	5.249	5.227	5.271	204,340	5.2513	-1.39%
2023-05-18	7.220	7.200	7.220	7.190	7.240	201,000	1,450,040	7.2141	5.300	5.285	5.300	5.278	5.315	273,815	5.2957	0.28%
2023-05-17	7.200	7.190	7.200	7.200	7.250	94,000	678,990	7.2233	5.285	5.278	5.285	5.285	5.322	128,053	5.3024	-0.55%
2023-05-16	7.240	7.240	7.260	7.220	7.280	37,000	268,390	7.2538	5.315	5.315	5.329	5.300	5.344	50,404	5.3248	-0.28%
2023-05-15	7.260	7.230	7.260	7.230	7.260	54,000	391,260	7.2456	5.329	5.307	5.329	5.307	5.329	73,562	5.3188	0.14%
2023-05-12	7.250	7.250	7.260	7.240	7.270	43,000	311,930	7.2542	5.322	5.322	5.329	5.315	5.337	58,577	5.3251	-0.28%
2023-05-11	7.270	7.260	7.290	7.230	7.280	210,000	1,523,820	7.2563	5.337	5.329	5.351	5.307	5.344	286,075	5.3266	0.41%
2023-05-10	7.240	7.220	7.240	7.190	7.240	91,000	656,580	7.2152	5.315	5.300	5.315	5.278	5.315	123,966	5.2965	0.28%
2023-05-09	7.220	7.200	7.220	7.180	7.230	398,000	2,866,500	7.2023	5.300	5.285	5.300	5.271	5.307	542,181	5.2870	0.98%
2023-05-08	7.150	7.150	7.180	7.120	7.200	77,357	553,556	7.1559	5.249	5.249	5.271	5.227	5.285	105,381	5.2529	-0.28%
2023-05-05	7.170	7.150	7.170	7.150	7.170	87,000	622,460	7.1547	5.263	5.249	5.263	5.249	5.263	118,517	5.2521	0.00%
2023-05-04	7.170	7.160	7.170	7.110	7.170	72,000	513,620	7.1336	5.263	5.256	5.263	5.219	5.263	98,083	5.2366	0.28%
2023-05-03	7.150	7.120	7.150	7.110	7.150	82,000	584,130	7.1235	5.249	5.227	5.249	5.219	5.249	111,706	5.2292	0.00%
2023-05-02	7.150	7.100	7.140	7.110	7.160	89,000	634,450	7.1287	5.249	5.212	5.241	5.219	5.256	121,241	5.2329	0.42%
2023-04-28	7.120	7.110	7.180	7.110	7.120	39,000	277,470	7.1146	5.227	5.219	5.271	5.219	5.227	53,128	5.2226	0.00%
2023-04-27	7.120	7.110	7.120	7.080	7.120	173,000	1,228,160	7.0992	5.227	5.219	5.227	5.197	5.227	235,672	5.2113	0.14%
2023-04-26	7.110	7.110	7.120	7.090	7.120	45,068	320,453	7.1104	5.219	5.219	5.227	5.205	5.227	61,394	5.2196	0.00%
2023-04-25	7.110	7.100	7.130	7.110	7.150	115,000	819,010	7.1218	5.219	5.212	5.234	5.219	5.249	156,660	5.2279	-0.42%
2023-04-24	7.140	7.140	7.170	7.140	7.180	64,000	458,560	7.1650	5.241	5.241	5.263	5.241	5.271	87,185	5.2596	-0.56%
2023-04-21	7.180	7.160	7.180	7.160	7.190	126,000	903,770	7.1728	5.271	5.256	5.271	5.256	5.278	171,645	5.2653	0.00%
2023-04-20	7.180	7.170	7.180	7.170	7.200	214,960	1,545,000	7.1874	5.271	5.263	5.271	5.263	5.285	292,832	5.2761	0.14%
2023-04-19	7.170	7.160	7.170	7.150	7.200	247,000	1,772,530	7.1762	5.263	5.256	5.263	5.249	5.285	336,479	5.2679	-0.14%
2023-04-18	7.180	7.170	7.180	7.160	7.180	24,000	172,180	7.1742	5.271	5.263	5.271	5.256	5.271	32,694	5.2664	0.00%
2023-04-17	7.180	7.180	7.190	7.140	7.190	108,000	774,690	7.1731	5.271	5.271	5.278	5.241	5.278	147,124	5.2655	0.00%
2023-04-14	7.180	7.160	7.180	7.160	7.190	75,000	537,840	7.1712	5.271	5.256	5.271	5.256	5.278	102,170	5.2642	0.14%
2023-04-13	7.170	7.170	7.190	7.160	7.200	63,000	452,330	7.1798	5.263	5.263	5.278	5.256	5.285	85,823	5.2705	-0.42%
2023-04-12	7.200	7.180	7.200	7.180	7.230	214,177	1,540,542	7.1928	5.285	5.271	5.285	5.271	5.307	291,765	5.2801	0.00%
2023-04-11	7.200	7.190	7.200	7.120	7.240	182,000	1,307,120	7.1820	5.285	5.278	5.285	5.227	5.315	247,932	5.2721	1.12%
2023-04-06	7.120	7.120	7.130	7.080	7.140	192,000	1,364,980	7.1093	5.227	5.227	5.234	5.197	5.241	261,555	5.2187	0.14%
2023-04-04	7.110	7.080	7.110	7.060	7.140	168,000	1,192,200	7.0964	5.219	5.197	5.219	5.183	5.241	228,860	5.2093	0.14%
2023-04-03	7.100	7.100	7.110	7.080	7.130	220,000	1,561,760	7.0989	5.212	5.212	5.219	5.197	5.234	299,698	5.2111	0.14%
2023-03-31	7.090	7.080	7.100	7.060	7.100	264,000	1,869,740	7.0823	5.205	5.197	5.212	5.183	5.212	359,638	5.1990	0.00%
2023-03-30	7.090	7.080	7.090	7.050	7.170	962,000	6,816,750	7.0860	5.205	5.197	5.205	5.175	5.263	1,310,497	5.2017	-1.12%
2023-03-29	7.170	7.140	7.170	7.140	7.270	631,000	4,528,990	7.1775	5.263	5.241	5.263	5.241	5.337	859,588	5.2688	-1.24%
2023-03-28	7.260	7.250	7.260	7.200	7.260	236,000	1,706,000	7.2288	5.329	5.322	5.329	5.285	5.329	321,494	5.3065	0.69%
2023-03-27	7.210	7.200	7.240	7.190	7.300	805,000	5,831,790	7.2445	5.293	5.285	5.315	5.278	5.359	1,096,622	5.3180	-1.23%
2023-03-24	7.300	7.290	7.300	7.250	7.300	166,000	1,208,750	7.2816	5.359	5.351	5.359	5.322	5.359	226,136	5.3452	0.00%
2023-03-23	7.300	7.290	7.300	7.250	7.350	394,000	2,867,900	7.2789	5.359	5.351	5.359	5.322	5.395	536,732	5.3433	-0.68%
2023-03-22	7.350	7.350	7.360	7.310	7.370	372,000	2,727,740	7.3326	5.395	5.395	5.403	5.366	5.410	506,762	5.3827	0.00%
2023-03-21	7.350	7.340	7.350	7.250	7.350	587,040	4,290,722	7.3091	5.395	5.388	5.395	5.322	5.395	799,703	5.3654	1.10%
2023-03-20	7.270	7.270	7.290	6.970	7.750	3,780,000	27,173,405	7.1887	5.337	5.337	5.351	5.116	5.689	5,149,356	5.2770	-6.79%
2023-03-17	7.800	7.780	7.800	7.720	7.900	595,000	4,641,310	7.8005	5.726	5.711	5.726	5.667	5.799	810,547	5.7261	1.69%
2023-03-16	7.670	7.660	7.680	7.630	7.680	244,000	1,868,640	7.6584	5.630	5.623	5.638	5.601	5.638	332,392	5.6218	0.00%
2023-03-15	7.670	7.640	7.670	7.640	7.700	260,000	1,996,210	7.6777	5.630	5.608	5.630	5.608	5.652	354,188	5.6360	0.26%
2023-03-14	7.650	7.630	7.650	7.630	7.750	346,000	2,653,610	7.6694	5.616	5.601	5.616	5.601	5.689	471,343	5.6299	-1.54%
2023-03-13	7.770	7.770	7.790	7.670	7.790	344,000	2,667,800	7.7552	5.704	5.704	5.718	5.630	5.718	468,619	5.6929	0.26%
2023-03-10	7.750	7.710	7.750	7.710	7.800	152,000	1,177,930	7.7495	5.689	5.660	5.689	5.660	5.726	207,064	5.6887	-1.15%
2023-03-09	7.840	7.830	7.870	7.800	7.900	129,000	1,010,580	7.8340	5.755	5.748	5.777	5.726	5.799	175,732	5.7507	0.00%
2023-03-08	7.840	7.830	7.870	7.800	7.890	276,000	2,161,920	7.8330	5.755	5.748	5.777	5.726	5.792	375,985	5.7500	-0.76%
2023-03-07	7.900	7.900	7.910	7.880	7.990	163,124	1,293,587	7.9301	5.799	5.799	5.807	5.784	5.865	222,218	5.8213	-1.13%
2023-03-06	7.990	7.920	7.990	7.880	7.990	211,000	1,674,370	7.9354	5.865	5.814	5.865	5.784	5.865	287,438	5.8252	2.17%
2023-03-03	7.820	7.810	7.870	7.770	7.830	79,000	616,730	7.8067	5.740	5.733	5.777	5.704	5.748	107,619	5.7307	0.00%
2023-03-02	7.820	7.790	7.830	7.770	7.850	141,000	1,099,970	7.8012	5.740	5.718	5.748	5.704	5.762	192,079	5.7266	0.13%
2023-03-01	7.810	7.810	7.890	7.810	7.950	155,000	1,218,310	7.8601	5.733	5.733	5.792	5.733	5.836	211,151	5.7699	-0.26%
2023-02-28	7.830	7.830	7.870	7.800	7.950	72,000	562,850	7.8174	5.748	5.748	5.777	5.726	5.836	98,083	5.7385	0.00%
2023-02-27	7.830	7.820	7.830	7.820	7.930	155,000	1,215,890	7.8445	5.748	5.740	5.748	5.740	5.821	211,151	5.7584	-1.01%
2023-02-24	7.910	7.870	7.910	7.870	7.940	234,000	1,846,640	7.8916	5.807	5.777	5.807	5.777	5.829	318,770	5.7930	-0.75%
2023-02-23	7.970	7.940	7.980	7.940	8.000	197,000	1,568,980	7.9644	5.851	5.829	5.858	5.829	5.873	268,366	5.8464	-0.13%
2023-02-22	7.980	7.960	7.980	7.950	8.000	51,000	406,060	7.9620	5.858	5.843	5.858	5.836	5.873	69,475	5.8447	-0.25%
2023-02-21	8.000	7.960	7.970	7.900	8.000	123,036	981,186	7.9748	5.873	5.843	5.851	5.799	5.873	167,607	5.8541	1.27%
2023-02-20	7.900	7.820	7.910	7.800	7.900	292,000	2,289,160	7.8396	5.799	5.740	5.807	5.726	5.799	397,781	5.7548	-0.13%
2023-02-17	7.910	7.820	7.910	7.820	7.910	178,500	1,404,455	7.8681	5.807	5.740	5.807	5.740	5.807	243,164	5.7758	0.51%
2023-02-16	7.870	7.870	7.950	7.860	7.980	30,600	241,790	7.9016	5.777	5.777	5.836	5.770	5.858	41,685	5.8004	-0.38%
2023-02-15	7.900	7.880	7.920	7.830	7.900	102,000	801,300	7.8559	5.799	5.784	5.814	5.748	5.799	138,951	5.7668	-0.13%
2023-02-14	7.910	7.890	7.920	7.890	7.920	67,000	529,480	7.9027	5.807	5.792	5.814	5.792	5.814	91,272	5.8011	-0.13%
2023-02-13	7.920	7.910	7.950	7.870	7.970	38,000	299,820	7.8900	5.814	5.807	5.836	5.777	5.851	51,766	5.7918	-0.38%
2023-02-10	7.950	7.930	7.950	7.890	7.950	76,184	602,766	7.9120	5.836	5.821	5.836	5.792	5.836	103,783	5.8080	-0.25%
2023-02-09	7.970	7.950	7.970	7.870	7.970	64,080	506,525	7.9046	5.851	5.836	5.851	5.777	5.851	87,294	5.8025	0.38%
2023-02-08	7.940	7.940	7.960	7.910	7.980	84,000	666,440	7.9338	5.829	5.829	5.843	5.807	5.858	114,430	5.8240	-1.00%
2023-02-07	8.020	7.950	8.020	7.880	8.050	73,184	580,212	7.9281	5.887	5.836	5.887	5.784	5.909	99,696	5.8198	1.01%
2023-02-06	7.940	7.920	7.930	7.890	8.020	51,000	404,490	7.9312	5.829	5.814	5.821	5.792	5.887	69,475	5.8221	-0.25%
2023-02-03	7.960	7.970	7.980	7.930	8.030	152,000	1,210,190	7.9618	5.843	5.851	5.858	5.821	5.895	207,064	5.8445	-0.25%
2023-02-02	7.980	7.960	7.980	7.910	8.010	133,000	1,060,920	7.9768	5.858	5.843	5.858	5.807	5.880	181,181	5.8556	0.00%
2023-02-01	7.980	7.970	8.000	7.970	8.110	105,800	845,320	7.9898	5.858	5.851	5.873	5.851	5.953	144,127	5.8651	0.00%
2023-01-31	7.980	7.970	7.980	7.930	7.980	26,000	207,270	7.9719	5.858	5.851	5.858	5.821	5.858	35,419	5.8520	0.00%
2023-01-30	7.980	7.970	8.000	7.960	8.090	198,000	1,582,570	7.9928	5.858	5.851	5.873	5.843	5.939	269,728	5.8673	0.00%
2023-01-27	7.980	7.970	8.020	7.970	8.000	52,000	415,160	7.9838	5.858	5.851	5.887	5.851	5.873	70,838	5.8607	-0.87%
2023-01-26	8.050	8.030	8.050	7.960	8.050	94,048	753,047	8.0070	5.909	5.895	5.909	5.843	5.909	128,118	5.8778	1.13%
2023-01-20	7.960	7.960	7.980	7.960	8.040	158,000	1,261,220	7.9824	5.843	5.843	5.858	5.843	5.902	215,238	5.8597	-0.25%
2023-01-19	7.980	7.970	8.000	7.960	8.000	113,000	901,700	7.9796	5.858	5.851	5.873	5.843	5.873	153,936	5.8576	-0.25%
2023-01-18	8.000	7.930	7.980	7.930	8.020	188,000	1,500,970	7.9839	5.873	5.821	5.858	5.821	5.887	256,106	5.8607	0.13%
2023-01-17	7.990	7.950	7.980	7.910	7.990	67,080	533,458	7.9526	5.865	5.836	5.858	5.807	5.865	91,381	5.8378	0.25%
2023-01-16	7.970	7.910	7.970	7.920	7.980	122,000	970,720	7.9567	5.851	5.807	5.851	5.814	5.858	166,196	5.8408	0.25%
2023-01-13	7.950	7.950	7.990	7.910	7.980	53,000	421,890	7.9602	5.836	5.836	5.865	5.807	5.858	72,200	5.8434	-0.38%
2023-01-12	7.980	7.970	8.000	7.960	8.050	61,000	487,500	7.9918	5.858	5.851	5.873	5.843	5.909	83,098	5.8666	-0.25%
2023-01-11	8.000	7.950	8.000	7.900	8.170	246,000	1,965,310	7.9891	5.873	5.836	5.873	5.799	5.997	335,117	5.8646	-0.62%
2023-01-10	8.050	8.000	8.060	8.020	8.100	58,000	466,540	8.0438	5.909	5.873	5.917	5.887	5.946	79,011	5.9047	0.37%
2023-01-09	8.020	8.010	8.080	7.960	8.120	165,183	1,329,671	8.0497	5.887	5.880	5.931	5.843	5.961	225,023	5.9091	-0.87%
2023-01-06	8.090	8.030	8.100	8.050	8.200	51,000	411,930	8.0771	5.939	5.895	5.946	5.909	6.019	69,475	5.9291	-0.74%
2023-01-05	8.150	8.120	8.150	8.110	8.390	180,000	1,480,890	8.2272	5.983	5.961	5.983	5.953	6.159	245,207	6.0393	-1.21%
2023-01-04	8.250	8.250	8.260	7.980	8.260	486,150	3,938,482	8.1014	6.056	6.056	6.063	5.858	6.063	662,264	5.9470	3.77%
2023-01-03	7.950	7.950	7.980	7.900	7.950	148,500	1,176,735	7.9241	5.836	5.836	5.858	5.799	5.836	202,296	5.8169	-0.38%
2022-12-30	7.980	7.970	7.980	7.820	7.980	65,000	515,080	7.9243	5.858	5.851	5.858	5.740	5.858	88,547	5.8170	1.40%
2022-12-29	7.870	7.870	7.920	7.800	7.880	47,000	369,050	7.8521	5.777	5.777	5.814	5.726	5.784	64,026	5.7640	-0.76%
2022-12-28	7.930	7.850	7.980	7.840	8.000	87,000	689,290	7.9229	5.821	5.762	5.858	5.755	5.873	118,517	5.8160	1.28%
2022-12-23	7.830	7.830	7.840	7.810	7.860	87,000	682,250	7.8420	5.748	5.748	5.755	5.733	5.770	118,517	5.7566	-0.38%
2022-12-22	7.860	7.860	7.900	7.850	7.940	72,000	567,880	7.8872	5.770	5.770	5.799	5.762	5.829	98,083	5.7898	0.00%
2022-12-21	7.860	7.860	7.880	7.700	7.960	344,000	2,708,300	7.8730	5.770	5.770	5.784	5.652	5.843	468,619	5.7793	2.08%
2022-12-20	7.700	7.680	7.700	7.400	7.700	205,000	1,541,760	7.5208	5.652	5.638	5.652	5.432	5.652	279,264	5.5208	3.77%
2022-12-19	7.420	7.390	7.430	7.320	7.450	118,600	877,390	7.3979	5.447	5.425	5.454	5.373	5.469	161,564	5.4306	1.37%
2022-12-16	7.320	7.320	7.390	7.190	7.430	72,000	529,190	7.3499	5.373	5.373	5.425	5.278	5.454	98,083	5.3953	0.97%
2022-12-15	7.250	7.200	7.240	7.180	7.290	58,000	418,100	7.2086	5.322	5.285	5.315	5.271	5.351	79,011	5.2916	0.55%
2022-12-14	7.210	7.200	7.300	7.130	7.380	216,000	1,561,430	7.2288	5.293	5.285	5.359	5.234	5.417	294,249	5.3065	0.70%
2022-12-13	7.160	7.140	7.160	7.090	7.160	103,000	733,620	7.1225	5.256	5.241	5.256	5.205	5.256	140,313	5.2284	1.56%
2022-12-12	7.050	7.040	7.050	7.010	7.090	100,000	703,980	7.0398	5.175	5.168	5.175	5.146	5.205	136,226	5.1677	0.14%
2022-12-09	7.040	7.040	7.080	6.940	7.060	167,000	1,169,170	7.0010	5.168	5.168	5.197	5.094	5.183	227,498	5.1393	1.15%
2022-12-08	6.960	6.950	6.990	6.800	6.980	111,000	767,580	6.9151	5.109	5.102	5.131	4.992	5.124	151,211	5.0762	2.35%
2022-12-07	6.800	6.800	6.850	6.780	6.850	89,157	606,651	6.8043	4.992	4.992	5.028	4.977	5.028	121,455	4.9948	-0.29%
2022-12-06	6.820	6.820	6.880	6.780	6.880	79,000	537,800	6.8076	5.006	5.006	5.050	4.977	5.050	107,619	4.9973	-0.44%
2022-12-05	6.850	6.850	6.900	6.740	6.940	166,372	1,137,782	6.8388	5.028	5.028	5.065	4.948	5.094	226,642	5.0202	3.32%
2022-12-02	6.630	6.630	6.680	6.550	6.700	103,000	682,320	6.6245	4.867	4.867	4.904	4.808	4.918	140,313	4.8628	0.00%
2022-12-01	6.630	6.630	6.740	6.540	6.680	114,960	756,890	6.5839	4.867	4.867	4.948	4.801	4.904	156,606	4.8331	1.38%
2022-11-30	6.540	6.540	6.600	6.520	6.580	165,000	1,079,860	6.5446	4.801	4.801	4.845	4.786	4.830	224,773	4.8042	0.00%
2022-11-29	6.540	6.540	6.590	6.520	6.630	82,000	539,180	6.5754	4.801	4.801	4.838	4.786	4.867	111,706	4.8268	0.00%
2022-11-28	6.540	6.520	6.580	6.500	6.600	113,000	737,700	6.5283	4.801	4.786	4.830	4.771	4.845	153,936	4.7923	-1.51%
2022-11-25	6.640	6.640	6.750	6.610	6.750	33,000	221,700	6.7182	4.874	4.874	4.955	4.852	4.955	44,955	4.9316	-1.63%
2022-11-24	6.750	6.700	6.750	6.420	6.750	67,000	448,410	6.6927	4.955	4.918	4.955	4.713	4.955	91,272	4.9129	1.50%
2022-11-23	6.650	6.620	6.680	6.590	6.650	38,000	251,860	6.6279	4.882	4.860	4.904	4.838	4.882	51,766	4.8654	1.53%
2022-11-22	6.550	6.550	6.600	6.540	7.000	468,000	3,158,030	6.7479	4.808	4.808	4.845	4.801	5.139	637,539	4.9535	5.65%
2022-11-21	6.200	6.170	6.300	6.200	6.300	31,000	194,430	6.2719	4.551	4.529	4.625	4.551	4.625	42,230	4.6041	-1.12%
2022-11-18	6.270	6.250	6.270	6.200	6.270	29,000	180,800	6.2345	4.603	4.588	4.603	4.551	4.603	39,506	4.5766	0.32%
2022-11-17	6.250	6.250	6.300	6.250	6.280	43,000	269,100	6.2581	4.588	4.588	4.625	4.588	4.610	58,577	4.5939	-0.95%
2022-11-16	6.310	6.300	6.350	6.310	6.360	24,000	151,490	6.3121	4.632	4.625	4.661	4.632	4.669	32,694	4.6335	0.00%
2022-11-15	6.310	6.290	6.300	6.310	6.420	90,000	572,500	6.3611	4.632	4.617	4.625	4.632	4.713	122,604	4.6695	0.32%
2022-11-14	6.290	6.280	6.310	6.200	6.320	171,000	1,073,440	6.2774	4.617	4.610	4.632	4.551	4.639	232,947	4.6081	1.29%
2022-11-11	6.210	6.190	6.280	6.160	6.310	143,000	896,040	6.2660	4.559	4.544	4.610	4.522	4.632	194,804	4.5997	2.64%
2022-11-10	6.050	6.050	6.160	-	-	0	0	-	4.441	4.441	4.522	-	-	0	-	0.00%
2022-11-09	6.050	6.040	6.130	5.960	6.200	43,000	265,870	6.1830	4.441	4.434	4.500	4.375	4.551	58,577	4.5388	-0.82%
2022-11-08	6.100	6.040	6.150	6.040	6.100	29,000	176,840	6.0979	4.478	4.434	4.515	4.434	4.478	39,506	4.4763	-0.16%
2022-11-07	6.110	5.980	6.110	5.870	6.120	125,178	761,060	6.0798	4.485	4.390	4.485	4.309	4.493	170,525	4.4630	1.83%
2022-11-04	6.000	5.870	6.000	5.840	6.040	142,000	846,150	5.9588	4.404	4.309	4.404	4.287	4.434	193,441	4.3742	2.92%
2022-11-03	5.830	5.790	5.850	5.760	6.090	99,000	577,670	5.8351	4.280	4.250	4.294	4.228	4.471	134,864	4.2833	-1.19%
2022-11-02	5.900	5.900	5.950	5.850	5.970	39,000	231,160	5.9272	4.331	4.331	4.368	4.294	4.382	53,128	4.3510	0.17%
2022-11-01	5.890	5.900	6.100	5.890	6.020	65,000	387,610	5.9632	4.324	4.331	4.478	4.324	4.419	88,547	4.3774	-2.00%
2022-10-31	6.010	5.960	6.060	5.950	6.100	46,000	276,300	6.0065	4.412	4.375	4.448	4.368	4.478	62,664	4.4092	0.00%
2022-10-28	6.010	5.990	6.110	5.940	6.150	267,500	1,619,010	6.0524	4.412	4.397	4.485	4.360	4.515	364,405	4.4429	0.00%
2022-10-27	6.010	6.000	6.160	6.010	6.220	50,000	306,510	6.1302	4.412	4.404	4.522	4.412	4.566	68,113	4.5000	-1.48%
2022-10-26	6.100	6.080	6.100	6.090	6.230	35,000	215,780	6.1651	4.478	4.463	4.478	4.471	4.573	47,679	4.5257	1.50%
2022-10-25	6.010	5.960	6.090	5.910	6.040	186,000	1,118,410	6.0130	4.412	4.375	4.471	4.338	4.434	253,381	4.4139	-0.17%
2022-10-24	6.020	6.010	6.200	6.020	6.250	257,000	1,566,350	6.0947	4.419	4.412	4.551	4.419	4.588	350,102	4.4740	-5.20%
2022-10-21	6.350	6.280	6.370	6.280	6.350	3,000	18,910	6.3033	4.661	4.610	4.676	4.610	4.661	4,087	4.6271	0.00%
2022-10-20	6.350	6.350	6.370	6.230	6.400	92,000	583,780	6.3454	4.661	4.661	4.676	4.573	4.698	125,328	4.6580	-0.63%
2022-10-19	6.390	6.280	6.480	6.270	6.440	64,000	406,360	6.3494	4.691	4.610	4.757	4.603	4.727	87,185	4.6609	0.16%
2022-10-18	6.380	6.310	6.390	6.340	6.500	27,290	174,273	6.3860	4.683	4.632	4.691	4.654	4.771	37,176	4.6878	0.47%
2022-10-17	6.350	6.280	6.400	6.300	6.390	92,000	585,480	6.3639	4.661	4.610	4.698	4.625	4.691	125,328	4.6716	-0.47%
2022-10-14	6.380	6.360	6.500	6.380	6.500	52,000	334,330	6.4294	4.683	4.669	4.771	4.683	4.771	70,838	4.7197	-1.09%
2022-10-13	6.450	6.350	6.450	6.300	6.470	38,000	242,320	6.3768	4.735	4.661	4.735	4.625	4.749	51,766	4.6811	-0.15%
2022-10-12	6.460	6.360	6.600	6.350	6.600	49,000	315,130	6.4312	4.742	4.669	4.845	4.661	4.845	66,751	4.7210	0.16%
2022-10-11	6.450	6.410	6.490	6.350	6.450	31,000	197,820	6.3813	4.735	4.705	4.764	4.661	4.735	42,230	4.6843	0.62%
2022-10-10	6.410	6.400	6.490	6.400	6.500	3,236	20,844	6.4413	4.705	4.698	4.764	4.698	4.771	4,408	4.7284	-1.54%
2022-10-07	6.510	6.500	6.540	6.510	6.620	12,503	82,559	6.6031	4.779	4.771	4.801	4.779	4.860	17,032	4.8472	-1.36%
2022-10-06	6.600	6.600	6.670	-	-	0	0	-	4.845	4.845	4.896	-	-	0	-	0.00%
2022-10-05	6.600	6.500	6.610	6.500	6.630	15,000	98,670	6.5780	4.845	4.771	4.852	4.771	4.867	20,434	4.8287	2.64%
2022-10-03	6.430	6.380	6.430	6.360	6.430	57,000	365,650	6.4149	4.720	4.683	4.720	4.669	4.720	77,649	4.7090	0.00%
2022-09-30	6.430	6.420	6.650	6.430	6.560	31,000	200,880	6.4800	4.720	4.713	4.882	4.720	4.816	42,230	4.7568	-1.98%
2022-09-29	6.560	6.460	6.560	6.460	6.560	29,000	188,770	6.5093	4.816	4.742	4.816	4.742	4.816	39,506	4.7783	0.92%
2022-09-28	6.500	6.490	6.500	6.420	6.620	196,200	1,279,342	6.5206	4.771	4.764	4.771	4.713	4.860	267,276	4.7866	-2.99%
2022-09-27	6.700	6.600	6.720	6.510	6.700	76,000	505,950	6.6572	4.918	4.845	4.933	4.779	4.918	103,532	4.8869	1.52%
2022-09-26	6.600	6.530	6.600	6.530	6.640	17,000	111,500	6.5588	4.845	4.793	4.845	4.793	4.874	23,158	4.8147	-0.30%
2022-09-23	6.620	6.620	6.720	6.620	6.740	23,000	154,360	6.7113	4.860	4.860	4.933	4.860	4.948	31,332	4.9266	-1.78%
2022-09-22	6.740	6.570	6.750	6.390	6.740	112,000	742,010	6.6251	4.948	4.823	4.955	4.691	4.948	152,574	4.8633	0.60%
2022-09-21	6.700	6.700	6.720	6.700	6.770	12,000	80,820	6.7350	4.918	4.918	4.933	4.918	4.970	16,347	4.9440	-1.03%
2022-09-20	6.770	6.720	6.800	-	-	0	0	-	4.970	4.933	4.992	-	-	0	-	0.00%
2022-09-19	6.770	6.700	6.770	6.700	6.770	41,000	275,570	6.7212	4.970	4.918	4.970	4.918	4.970	55,853	4.9339	-0.44%
2022-09-16	6.800	6.700	6.800	-	-	0	0	-	4.992	4.918	4.992	-	-	0	-	-0.15%
2022-09-15	6.810	6.720	6.810	6.680	6.830	175,000	1,187,460	6.7855	4.999	4.933	4.999	4.904	5.014	238,396	4.9810	2.25%
2022-09-14	6.760	6.760	6.850	6.750	6.750	6,000	40,500	6.7500	4.889	4.889	4.954	4.882	4.882	8,296	4.8817	-0.73%
2022-09-13	6.810	6.800	6.850	6.790	6.900	13,000	89,030	6.8485	4.925	4.918	4.954	4.911	4.990	17,975	4.9529	-0.29%
2022-09-09	6.830	6.830	6.940	6.800	6.940	4,000	27,370	6.8425	4.940	4.940	5.019	4.918	5.019	5,531	4.9486	-1.30%
2022-09-08	6.920	6.750	6.950	6.700	6.920	23,000	155,600	6.7652	5.005	4.882	5.026	4.846	5.005	31,803	4.8927	2.67%
2022-09-07	6.740	6.730	6.950	6.700	6.790	26,171	176,549	6.7460	4.874	4.867	5.026	4.846	4.911	36,187	4.8788	-1.61%
2022-09-06	6.850	6.850	6.910	6.800	6.910	28,000	192,010	6.8575	4.954	4.954	4.997	4.918	4.997	38,716	4.9594	0.00%
2022-09-05	6.850	6.820	6.850	6.820	6.900	52,000	356,900	6.8635	4.954	4.932	4.954	4.932	4.990	71,901	4.9637	0.00%
2022-09-02	6.850	6.800	6.860	6.800	6.880	5,000	34,130	6.8260	4.954	4.918	4.961	4.918	4.976	6,914	4.9367	0.74%
2022-09-01	6.800	6.800	6.850	6.780	6.880	44,000	299,690	6.8111	4.918	4.918	4.954	4.903	4.976	60,840	4.9259	-0.87%
2022-08-31	6.860	6.780	6.900	6.840	6.860	53,000	363,150	6.8519	4.961	4.903	4.990	4.947	4.961	73,284	4.9554	-0.58%
2022-08-30	6.900	6.860	6.910	6.900	6.930	8,000	55,280	6.9100	4.990	4.961	4.997	4.990	5.012	11,062	4.9974	-0.43%
2022-08-29	6.930	6.900	6.930	6.850	6.930	98,000	673,640	6.8739	5.012	4.990	5.012	4.954	5.012	135,506	4.9713	-0.14%
2022-08-26	6.940	6.900	7.020	6.900	7.020	39,000	270,660	6.9400	5.019	4.990	5.077	4.990	5.077	53,926	5.0191	-0.86%
2022-08-25	7.000	6.900	7.030	6.950	7.000	48,000	335,340	6.9863	5.062	4.990	5.084	5.026	5.062	66,370	5.0525	0.72%
2022-08-24	6.950	6.950	6.980	6.880	6.990	61,000	423,740	6.9466	5.026	5.026	5.048	4.976	5.055	84,346	5.0238	-0.71%
2022-08-23	7.000	7.000	7.050	7.000	7.050	35,240	246,913	7.0066	5.062	5.062	5.099	5.062	5.099	48,727	5.0673	-1.69%
2022-08-22	7.120	7.100	7.150	7.000	7.270	211,000	1,497,390	7.0966	5.149	5.135	5.171	5.062	5.258	291,753	5.1324	-2.06%
2022-08-19	7.270	7.250	7.300	7.090	7.300	131,000	948,030	7.2369	5.258	5.243	5.279	5.128	5.279	181,136	5.2338	1.96%
2022-08-18	7.130	7.130	7.170	7.100	7.180	102,000	728,120	7.1384	5.157	5.157	5.185	5.135	5.193	141,037	5.1626	0.42%
2022-08-17	7.100	7.100	7.120	7.050	7.110	164,000	1,163,530	7.0947	5.135	5.135	5.149	5.099	5.142	226,766	5.1310	0.57%
2022-08-16	7.060	7.040	7.090	7.060	7.200	163,100	1,166,466	7.1518	5.106	5.091	5.128	5.106	5.207	225,521	5.1723	-0.98%
2022-08-15	7.130	7.050	7.130	6.850	7.190	339,000	2,384,750	7.0347	5.157	5.099	5.157	4.954	5.200	468,741	5.0876	4.09%
2022-08-12	6.850	6.800	6.850	6.790	6.850	27,000	184,520	6.8341	4.954	4.918	4.954	4.911	4.954	37,333	4.9425	0.74%
2022-08-11	6.800	6.740	6.820	6.680	6.800	33,000	224,180	6.7933	4.918	4.874	4.932	4.831	4.918	45,630	4.9130	0.15%
2022-08-10	6.790	6.710	6.790	6.680	6.840	145,000	983,480	6.7826	4.911	4.853	4.911	4.831	4.947	200,494	4.9053	1.34%
2022-08-09	6.700	6.700	6.780	6.640	6.750	55,000	367,690	6.6853	4.846	4.846	4.903	4.802	4.882	76,049	4.8349	1.21%
2022-08-08	6.620	6.500	6.640	6.450	6.620	43,000	283,130	6.5844	4.788	4.701	4.802	4.665	4.788	59,457	4.7619	1.85%
2022-08-05	6.500	6.500	6.640	6.500	6.600	20,163	132,532	6.5730	4.701	4.701	4.802	4.701	4.773	27,880	4.7537	-2.26%
2022-08-04	6.650	6.620	6.650	6.410	6.670	35,000	228,100	6.5171	4.809	4.788	4.809	4.636	4.824	48,395	4.7133	3.10%
2022-08-03	6.450	6.450	6.610	6.410	6.510	46,000	296,530	6.4463	4.665	4.665	4.780	4.636	4.708	63,605	4.6621	0.62%
2022-08-02	6.410	6.410	6.440	6.410	6.550	123,000	798,560	6.4924	4.636	4.636	4.657	4.636	4.737	170,074	4.6954	-2.44%
2022-08-01	6.570	6.570	6.680	6.560	6.690	151,000	1,004,350	6.6513	4.752	4.752	4.831	4.744	4.838	208,790	4.8103	-0.90%
2022-07-29	6.630	6.590	6.670	6.580	6.710	111,000	733,830	6.6111	4.795	4.766	4.824	4.759	4.853	153,482	4.7812	-0.45%
2022-07-28	6.660	6.650	6.680	6.630	6.680	59,000	393,250	6.6653	4.817	4.809	4.831	4.795	4.831	81,580	4.8204	-0.45%
2022-07-27	6.690	6.680	6.690	6.690	6.730	28,000	187,540	6.6979	4.838	4.831	4.838	4.838	4.867	38,716	4.8440	-0.30%
2022-07-26	6.710	6.700	6.730	6.710	6.750	55,000	369,350	6.7155	4.853	4.846	4.867	4.853	4.882	76,049	4.8567	-1.47%
2022-07-25	6.810	6.750	6.850	6.850	6.930	2,000	13,780	6.8900	4.925	4.882	4.954	4.954	5.012	2,765	4.9829	0.89%
2022-07-22	6.750	6.710	6.750	6.720	6.750	53,000	356,720	6.7306	4.882	4.853	4.882	4.860	4.882	73,284	4.8676	-0.74%
2022-07-21	6.800	6.760	6.800	6.760	6.800	16,300	110,589	6.7846	4.918	4.889	4.918	4.889	4.918	22,538	4.9067	0.00%
2022-07-20	6.800	6.760	6.800	6.770	6.800	58,000	393,200	6.7793	4.918	4.889	4.918	4.896	4.918	80,198	4.9029	0.00%
2022-07-19	6.800	6.750	6.880	6.740	6.850	69,000	467,820	6.7800	4.918	4.882	4.976	4.874	4.954	95,408	4.9034	-0.58%
2022-07-18	6.840	6.800	6.840	6.780	6.850	27,000	183,920	6.8119	4.947	4.918	4.947	4.903	4.954	37,333	4.9264	0.29%
2022-07-15	6.820	6.780	6.820	6.810	6.870	27,000	184,120	6.8193	4.932	4.903	4.932	4.925	4.968	37,333	4.9318	-1.02%
2022-07-14	6.890	6.830	6.900	6.870	6.900	75,000	516,900	6.8920	4.983	4.940	4.990	4.968	4.990	103,704	4.9844	0.15%
2022-07-13	6.880	6.810	6.890	6.810	6.900	140,000	957,610	6.8401	4.976	4.925	4.983	4.925	4.990	193,580	4.9468	0.73%
2022-07-12	6.830	6.830	6.880	6.820	6.900	67,000	461,040	6.8812	4.940	4.940	4.976	4.932	4.990	92,642	4.9766	-0.15%
2022-07-11	6.840	6.830	6.860	6.820	6.850	33,001	225,476	6.8324	4.947	4.940	4.961	4.932	4.954	45,631	4.9413	-0.29%
2022-07-08	6.860	6.850	6.960	6.820	6.860	26,143	178,609	6.8320	4.961	4.954	5.034	4.932	4.961	36,148	4.9410	0.59%
2022-07-07	6.820	6.820	6.850	6.800	6.880	36,000	246,110	6.8364	4.932	4.932	4.954	4.918	4.976	49,778	4.9442	-0.29%
2022-07-06	6.840	6.830	6.900	6.840	6.900	7,000	47,960	6.8514	4.947	4.940	4.990	4.947	4.990	9,679	4.9550	-0.87%
2022-07-05	6.900	6.840	6.900	6.850	6.900	107,000	735,840	6.8770	4.990	4.947	4.990	4.954	4.990	147,951	4.9735	0.73%
2022-07-04	6.850	6.850	6.880	6.850	6.900	68,000	466,790	6.8646	4.954	4.954	4.976	4.954	4.990	94,025	4.9645	0.00%
2022-06-30	6.850	6.860	6.900	6.850	6.910	75,229	516,768	6.8693	4.954	4.961	4.990	4.954	4.997	104,020	4.9679	-0.58%
2022-06-29	6.890	6.890	6.920	6.870	6.950	31,000	214,970	6.9345	4.983	4.983	5.005	4.968	5.026	42,864	5.0151	-0.29%
2022-06-28	6.910	6.910	6.950	6.890	6.950	23,000	159,000	6.9130	4.997	4.997	5.026	4.983	5.026	31,803	4.9996	0.29%
2022-06-27	6.890	6.890	6.940	6.870	6.950	45,000	310,360	6.8969	4.983	4.983	5.019	4.968	5.026	62,222	4.9879	-0.14%
2022-06-24	6.900	6.900	6.930	6.850	6.940	44,000	303,900	6.9068	4.990	4.990	5.012	4.954	5.019	60,840	4.9951	-0.86%
2022-06-23	6.960	6.900	6.970	6.890	6.970	3,000	20,750	6.9167	5.034	4.990	5.041	4.983	5.041	4,148	5.0022	-0.14%
2022-06-22	6.970	6.900	6.970	6.860	6.970	25,086	172,629	6.8815	5.041	4.990	5.041	4.961	5.041	34,687	4.9768	0.29%
2022-06-21	6.950	6.950	7.080	6.900	6.950	45,000	311,600	6.9244	5.026	5.026	5.120	4.990	5.026	62,222	5.0079	0.87%
2022-06-20	6.890	6.890	6.900	6.880	6.940	23,000	158,770	6.9030	4.983	4.983	4.990	4.976	5.019	31,803	4.9924	-0.72%
2022-06-17	6.940	6.940	6.950	6.890	6.950	34,000	235,350	6.9221	5.019	5.019	5.026	4.983	5.026	47,012	5.0061	0.58%
2022-06-16	6.900	6.890	6.950	6.890	6.980	105,000	727,710	6.9306	4.990	4.983	5.026	4.983	5.048	145,185	5.0123	-0.86%
2022-06-15	6.960	6.960	7.000	6.960	7.000	33,000	230,240	6.9770	5.034	5.034	5.062	5.034	5.062	45,630	5.0458	0.43%
2022-06-14	6.930	6.930	7.000	6.900	6.950	23,570	163,325	6.9294	5.012	5.012	5.062	4.990	5.026	32,591	5.0114	-0.72%
2022-06-13	6.980	6.980	7.000	6.970	7.030	48,000	335,260	6.9846	5.048	5.048	5.062	5.041	5.084	66,370	5.0513	-0.71%
2022-06-10	7.030	6.990	7.030	6.990	7.030	55,000	385,500	7.0091	5.084	5.055	5.084	5.055	5.084	76,049	5.0691	0.00%
2022-06-09	7.030	7.000	7.030	6.990	7.030	19,000	133,020	7.0011	5.084	5.062	5.084	5.055	5.084	26,272	5.0633	0.29%
2022-06-08	7.010	7.000	7.020	7.010	7.030	25,141	176,491	7.0200	5.070	5.062	5.077	5.070	5.084	34,763	5.0770	-0.28%
2022-06-07	7.030	6.960	7.040	7.030	7.100	11,000	77,550	7.0500	5.084	5.034	5.091	5.084	5.135	15,210	5.0987	0.43%
2022-06-06	7.000	6.960	7.000	6.940	7.010	59,440	414,052	6.9659	5.062	5.034	5.062	5.019	5.070	82,189	5.0378	-0.28%
2022-06-02	7.020	6.930	7.020	6.910	7.020	155,000	1,075,190	6.9367	5.077	5.012	5.077	4.997	5.077	214,321	5.0167	-0.28%
2022-06-01	7.190	7.180	7.200	7.120	7.210	212,000	1,524,340	7.1903	5.091	5.084	5.099	5.042	5.106	299,382	5.0916	1.27%
2022-05-31	7.100	7.070	7.100	7.090	7.110	41,000	291,050	7.0988	5.028	5.006	5.028	5.021	5.035	57,899	5.0268	0.14%
2022-05-30	7.090	7.050	7.090	7.000	7.130	168,000	1,184,150	7.0485	5.021	4.992	5.021	4.957	5.049	237,246	4.9912	0.14%
2022-05-27	7.080	7.050	7.080	7.050	7.090	49,000	346,530	7.0720	5.014	4.992	5.014	4.992	5.021	69,197	5.0079	0.43%
2022-05-26	7.050	7.030	7.060	7.040	7.080	38,000	268,520	7.0663	4.992	4.978	4.999	4.985	5.014	53,663	5.0038	-0.56%
2022-05-25	7.090	7.000	7.100	6.980	7.090	123,832	869,974	7.0254	5.021	4.957	5.028	4.943	5.021	174,873	4.9749	0.00%
2022-05-24	7.090	7.010	7.110	7.010	7.110	79,805	563,431	7.0601	5.021	4.964	5.035	4.964	5.035	112,699	4.9994	-0.14%
2022-05-23	7.100	7.020	7.100	6.950	7.100	75,020	525,516	7.0050	5.028	4.971	5.028	4.921	5.028	105,942	4.9604	0.85%
2022-05-20	7.040	7.030	7.090	6.910	7.090	95,000	663,140	6.9804	4.985	4.978	5.021	4.893	5.021	134,157	4.9430	1.15%
2022-05-19	6.960	6.950	6.960	6.930	7.100	63,000	440,990	6.9998	4.929	4.921	4.929	4.907	5.028	88,967	4.9568	-1.97%
2022-05-18	7.100	7.010	7.130	7.020	7.130	23,000	163,640	7.1148	5.028	4.964	5.049	4.971	5.049	32,480	5.0382	1.28%
2022-05-17	7.010	6.990	7.020	6.930	7.050	52,230	366,547	7.0179	4.964	4.950	4.971	4.907	4.992	73,758	4.9696	0.29%
2022-05-16	6.990	6.890	7.000	6.880	7.000	29,000	199,840	6.8910	4.950	4.879	4.957	4.872	4.957	40,953	4.8797	2.19%
2022-05-13	6.840	6.900	6.920	6.750	6.900	153,000	1,042,110	6.8112	4.844	4.886	4.900	4.780	4.886	216,063	4.8232	1.33%
2022-05-12	6.750	6.700	6.800	6.700	6.920	89,000	607,090	6.8212	4.780	4.744	4.815	4.744	4.900	125,684	4.8303	-1.17%
2022-05-11	6.830	6.820	6.870	6.820	6.920	86,000	588,110	6.8385	4.836	4.829	4.865	4.829	4.900	121,447	4.8425	0.44%
2022-05-10	6.800	6.790	6.800	6.600	6.840	130,173	881,909	6.7749	4.815	4.808	4.815	4.674	4.844	183,828	4.7975	-1.45%
2022-05-06	6.900	6.890	6.960	6.900	6.960	116,000	801,570	6.9101	4.886	4.879	4.929	4.886	4.929	163,813	4.8932	-0.86%
2022-05-05	6.960	6.960	6.990	6.900	7.000	102,000	712,810	6.9883	4.929	4.929	4.950	4.886	4.957	144,042	4.9486	-0.43%
2022-05-04	6.990	6.990	7.000	6.980	7.030	110,000	770,890	7.0081	4.950	4.950	4.957	4.943	4.978	155,340	4.9626	-0.14%
2022-05-03	7.000	6.990	7.030	6.980	7.020	240,000	1,680,100	7.0004	4.957	4.950	4.978	4.943	4.971	338,923	4.9572	0.00%
2022-04-29	7.000	6.980	7.000	6.930	7.000	96,000	670,090	6.9801	4.957	4.943	4.957	4.907	4.957	135,569	4.9428	0.72%
2022-04-28	6.950	6.900	6.950	6.860	6.950	142,000	984,480	6.9330	4.921	4.886	4.921	4.858	4.921	200,529	4.9094	0.43%
2022-04-27	6.920	6.890	6.920	6.880	6.930	93,000	642,090	6.9042	4.900	4.879	4.900	4.872	4.907	131,333	4.8890	-0.14%
2022-04-26	6.930	6.930	7.010	6.930	7.070	76,099	530,323	6.9689	4.907	4.907	4.964	4.907	5.006	107,465	4.9348	-0.29%
2022-04-25	6.950	6.940	6.990	6.940	7.060	209,000	1,457,930	6.9757	4.921	4.914	4.950	4.914	4.999	295,145	4.9397	-1.56%
2022-04-22	7.060	7.060	7.100	6.990	7.120	102,000	720,860	7.0673	4.999	4.999	5.028	4.950	5.042	144,042	5.0045	-0.28%
2022-04-21	7.080	7.060	7.080	7.060	7.130	116,000	822,430	7.0899	5.014	4.999	5.014	4.999	5.049	163,813	5.0205	-0.56%
2022-04-20	7.120	7.120	7.170	7.120	7.200	220,000	1,578,665	7.1758	5.042	5.042	5.077	5.042	5.099	310,679	5.0813	-0.70%
2022-04-19	7.170	7.130	7.180	7.110	7.180	21,000	150,280	7.1562	5.077	5.049	5.084	5.035	5.084	29,656	5.0675	-0.55%
2022-04-14	7.210	7.190	7.210	7.080	7.250	363,000	2,601,610	7.1670	5.106	5.091	5.106	5.014	5.134	512,621	5.0751	1.84%
2022-04-13	7.080	7.060	7.100	6.920	7.120	131,000	925,730	7.0666	5.014	4.999	5.028	4.900	5.042	184,995	5.0041	0.57%
2022-04-12	7.040	7.010	7.040	7.000	7.100	64,000	449,250	7.0195	4.985	4.964	4.985	4.957	5.028	90,379	4.9707	-0.28%
2022-04-11	7.060	7.030	7.060	7.000	7.060	108,000	758,030	7.0188	4.999	4.978	4.999	4.957	4.999	152,515	4.9702	-0.56%
2022-04-08	7.100	7.100	7.120	7.010	7.140	83,236	590,945	7.0996	5.028	5.028	5.042	4.964	5.056	117,544	5.0274	0.42%
2022-04-07	7.070	7.060	7.110	7.000	7.140	67,000	471,630	7.0393	5.006	4.999	5.035	4.957	5.056	94,616	4.9847	-1.12%
2022-04-06	7.150	7.100	7.160	7.100	7.170	92,000	657,150	7.1429	5.063	5.028	5.070	5.028	5.077	129,920	5.0581	0.14%
2022-04-04	7.140	7.130	7.140	7.050	7.140	214,000	1,520,050	7.1030	5.056	5.049	5.056	4.992	5.056	302,206	5.0298	1.71%
2022-04-01	7.020	7.040	7.050	6.960	7.070	135,000	949,320	7.0320	4.971	4.985	4.992	4.929	5.006	190,644	4.9795	0.29%
2022-03-31	7.000	6.980	7.010	6.970	7.050	45,000	314,690	6.9931	4.957	4.943	4.964	4.936	4.992	63,548	4.9520	-0.71%
2022-03-30	7.050	7.010	7.050	6.950	7.050	171,000	1,196,770	6.9987	4.992	4.964	4.992	4.921	4.992	241,483	4.9559	1.44%
2022-03-29	6.950	6.920	6.940	6.900	6.980	125,587	871,228	6.9372	4.921	4.900	4.914	4.886	4.943	177,351	4.9124	-0.29%
2022-03-28	6.970	6.950	6.970	6.900	7.060	84,836	592,233	6.9809	4.936	4.921	4.936	4.886	4.999	119,804	4.9434	-1.13%
2022-03-25	7.050	7.020	7.060	6.990	7.100	156,832	1,104,603	7.0432	4.992	4.971	4.999	4.950	5.028	221,475	4.9875	-0.14%
2022-03-24	7.060	7.020	7.070	6.980	7.300	629,677	4,460,279	7.0834	4.999	4.971	5.006	4.943	5.169	889,217	5.0160	-3.29%
2022-03-23	7.300	7.260	7.300	7.250	7.420	224,000	1,642,510	7.3326	5.169	5.141	5.169	5.134	5.254	316,328	5.1924	-2.28%
2022-03-22	7.470	7.430	7.460	7.370	7.530	353,576	2,634,103	7.4499	5.290	5.261	5.283	5.219	5.332	499,313	5.2755	1.36%
2022-03-21	7.370	7.360	7.440	7.040	7.560	1,441,801	10,606,030	7.3561	5.219	5.212	5.268	4.985	5.353	2,036,081	5.2090	3.22%
2022-03-18	7.140	7.140	7.150	7.000	7.170	378,865	2,678,854	7.0707	5.056	5.056	5.063	4.957	5.077	535,025	5.0070	2.29%
2022-03-17	6.980	6.950	6.980	6.680	6.990	616,016	4,232,906	6.8714	4.943	4.921	4.943	4.730	4.950	869,925	4.8658	5.28%
2022-03-16	6.630	6.590	6.630	6.470	6.650	359,125	2,363,835	6.5822	4.695	4.667	4.695	4.582	4.709	507,149	4.6610	3.59%
2022-03-15	6.400	6.400	6.450	6.340	6.580	485,994	3,129,598	6.4396	4.532	4.532	4.567	4.490	4.659	686,311	4.5600	-4.19%
2022-03-14	6.680	6.680	6.740	6.680	6.840	410,869	2,777,163	6.7592	4.730	4.730	4.773	4.730	4.844	580,221	4.7864	-4.16%
2022-03-11	6.970	6.850	6.990	6.820	6.990	240,512	1,650,714	6.8633	4.936	4.851	4.950	4.829	4.950	339,646	4.8601	-0.43%
2022-03-10	7.000	6.990	7.000	6.980	7.140	155,877	1,099,626	7.0544	4.957	4.950	4.957	4.943	5.056	220,126	4.9954	0.72%
2022-03-09	6.950	6.890	6.960	6.800	7.120	307,592	2,125,640	6.9106	4.921	4.879	4.929	4.815	5.042	434,375	4.8936	-2.11%
2022-03-08	7.100	7.000	7.110	6.960	7.150	226,832	1,599,143	7.0499	5.028	4.957	5.035	4.929	5.063	320,327	4.9922	0.57%
2022-03-07	7.060	7.060	7.120	7.050	7.200	403,166	2,867,778	7.1131	4.999	4.999	5.042	4.992	5.099	569,343	5.0370	-3.68%
2022-03-04	7.330	7.330	7.420	7.330	7.500	359,659	2,655,665	7.3838	5.191	5.191	5.254	5.191	5.311	507,903	5.2287	-2.91%
2022-03-03	7.550	7.480	7.550	7.480	7.600	147,518	1,111,837	7.5370	5.346	5.297	5.346	5.297	5.382	208,322	5.3371	0.40%
2022-03-02	7.520	7.510	7.520	7.500	7.600	156,000	1,174,070	7.5261	5.325	5.318	5.325	5.311	5.382	220,300	5.3294	-2.08%
2022-03-01	7.680	7.660	7.690	7.510	7.700	512,510	3,910,485	7.6301	5.438	5.424	5.445	5.318	5.453	723,756	5.4030	-1.29%
2022-02-28	7.780	7.780	7.820	7.730	8.010	330,000	2,585,390	7.8345	5.509	5.509	5.538	5.474	5.672	466,019	5.5478	-3.11%
2022-02-25	8.030	8.020	8.030	7.920	8.200	115,000	926,640	8.0577	5.686	5.679	5.686	5.608	5.807	162,401	5.7059	1.26%
2022-02-24	7.930	7.920	7.930	7.910	8.200	495,000	3,958,930	7.9978	5.615	5.608	5.615	5.601	5.807	699,029	5.6635	-3.41%
2022-02-23	8.210	8.170	8.210	8.130	8.300	158,900	1,304,090	8.2070	5.814	5.785	5.814	5.757	5.877	224,395	5.8116	-0.12%
2022-02-22	8.220	8.190	8.240	8.110	8.280	219,020	1,792,970	8.1863	5.821	5.800	5.835	5.743	5.863	309,295	5.7969	-0.60%
2022-02-21	8.270	8.250	8.270	8.020	8.360	456,180	3,730,872	8.1785	5.856	5.842	5.856	5.679	5.920	644,208	5.7914	2.48%
2022-02-18	8.070	8.020	8.070	8.010	8.070	97,266	781,700	8.0367	5.715	5.679	5.715	5.672	5.715	137,357	5.6910	0.25%
2022-02-17	8.050	8.010	8.050	8.000	8.080	113,000	908,700	8.0416	5.700	5.672	5.700	5.665	5.722	159,576	5.6945	-0.25%
2022-02-16	8.070	8.030	8.070	7.890	8.120	293,000	2,352,298	8.0283	5.715	5.686	5.715	5.587	5.750	413,768	5.6851	2.41%
2022-02-15	7.880	7.860	7.880	7.860	7.950	245,000	1,930,200	7.8784	5.580	5.566	5.580	5.566	5.630	345,984	5.5789	-0.76%
2022-02-14	7.940	7.940	7.950	7.920	8.060	273,196	2,173,366	7.9553	5.623	5.623	5.630	5.608	5.707	385,802	5.6334	-1.85%
2022-02-11	8.090	8.090	8.130	8.010	8.200	441,000	3,571,200	8.0980	5.729	5.729	5.757	5.672	5.807	622,771	5.7344	-1.34%
2022-02-10	8.200	8.180	8.210	7.810	8.200	1,041,363	8,421,354	8.0869	5.807	5.792	5.814	5.530	5.807	1,470,591	5.7265	4.99%
2022-02-09	7.810	7.790	7.810	7.780	7.840	297,727	2,326,688	7.8148	5.530	5.516	5.530	5.509	5.552	420,444	5.5339	0.13%
2022-02-08	7.800	7.760	7.800	7.730	7.840	534,000	4,151,830	7.7750	5.523	5.495	5.523	5.474	5.552	754,104	5.5056	-0.26%
2022-02-07	7.820	7.780	7.830	7.760	7.880	310,000	2,418,000	7.8000	5.538	5.509	5.545	5.495	5.580	437,776	5.5234	-0.26%
2022-02-04	7.840	7.830	7.860	7.680	7.860	882,504	6,877,016	7.7926	5.552	5.545	5.566	5.438	5.566	1,246,254	5.5182	0.51%
2022-01-31	7.800	7.810	7.860	7.750	8.030	508,000	3,985,560	7.8456	5.523	5.530	5.566	5.488	5.686	717,387	5.5557	-2.13%
2022-01-28	7.970	7.970	8.000	7.890	8.160	1,709,300	13,695,447	8.0123	5.644	5.644	5.665	5.587	5.778	2,413,838	5.6737	1.92%
2022-01-27	7.820	7.820	7.830	7.400	7.840	1,490,000	11,454,760	7.6878	5.538	5.538	5.545	5.240	5.552	2,104,147	5.4439	3.85%
2022-01-26	7.530	7.520	7.530	7.150	7.540	1,282,760	9,517,172	7.4193	5.332	5.325	5.332	5.063	5.339	1,811,487	5.2538	5.31%
2022-01-25	7.150	7.110	7.150	6.980	7.310	1,328,000	9,537,970	7.1822	5.063	5.035	5.063	4.943	5.176	1,875,374	5.0859	2.44%
2022-01-24	6.980	6.970	6.980	6.630	7.050	768,000	5,341,330	6.9549	4.943	4.936	4.943	4.695	4.992	1,084,554	4.9249	4.02%
2022-01-21	6.710	6.710	6.720	6.650	6.760	217,000	1,456,860	6.7136	4.752	4.752	4.759	4.709	4.787	306,443	4.7541	-0.74%
2022-01-20	6.760	6.710	6.760	6.590	6.800	221,000	1,484,150	6.7156	4.787	4.752	4.787	4.667	4.815	312,092	4.7555	0.30%
2022-01-19	6.740	6.730	6.740	6.490	6.840	840,000	5,603,630	6.6710	4.773	4.766	4.773	4.596	4.844	1,186,231	4.7239	4.98%
2022-01-18	6.420	6.400	6.430	6.380	6.500	349,000	2,242,260	6.4248	4.546	4.532	4.553	4.518	4.603	492,851	4.5496	0.31%
2022-01-17	6.400	6.390	6.450	6.260	6.650	1,089,000	7,051,240	6.4750	4.532	4.525	4.567	4.433	4.709	1,537,863	4.5851	3.23%
2022-01-14	6.200	6.190	6.240	6.140	6.440	1,057,000	6,577,810	6.2231	4.390	4.383	4.419	4.348	4.560	1,492,673	4.4067	-3.88%
2022-01-13	6.450	6.410	6.480	6.380	6.940	1,725,754	11,412,300	6.6129	4.567	4.539	4.589	4.518	4.914	2,437,074	4.6828	-3.87%
2022-01-12	6.710	6.710	6.740	6.620	7.380	2,755,000	19,113,100	6.9376	4.752	4.752	4.773	4.688	5.226	3,890,554	4.9127	-7.19%
2022-01-11	7.230	7.230	7.240	6.030	7.380	3,703,500	25,615,995	6.9167	5.120	5.120	5.127	4.270	5.226	5,230,006	4.8979	18.14%
2022-01-10	6.120	6.080	6.120	5.640	6.120	731,000	4,332,040	5.9262	4.334	4.305	4.334	3.994	4.334	1,032,303	4.1965	8.51%
2022-01-07	5.640	5.610	5.640	5.520	5.640	234,345	1,310,988	5.5943	3.994	3.973	3.994	3.909	3.994	330,937	3.9614	2.17%
2022-01-06	5.520	5.500	5.520	5.500	5.520	50,000	275,260	5.5052	3.909	3.895	3.909	3.895	3.909	70,609	3.8984	0.36%
2022-01-05	5.500	5.480	5.500	5.490	5.500	64,000	351,670	5.4948	3.895	3.881	3.895	3.888	3.895	90,379	3.8910	0.18%
2022-01-04	5.490	5.490	5.500	5.480	5.500	45,000	247,190	5.4931	3.888	3.888	3.895	3.881	3.895	63,548	3.8898	0.18%
2022-01-03	5.480	5.470	5.490	5.470	5.490	95,000	520,740	5.4815	3.881	3.873	3.888	3.873	3.888	134,157	3.8816	0.00%
2021-12-31	5.480	5.480	5.490	5.470	5.490	108,000	591,890	5.4805	3.881	3.881	3.888	3.873	3.888	152,515	3.8809	0.00%
2021-12-30	5.480	5.470	5.490	5.480	5.480	41,000	224,680	5.4800	3.881	3.873	3.888	3.881	3.881	57,899	3.8805	0.00%
2021-12-29	5.480	5.470	5.480	5.460	5.490	71,000	389,080	5.4800	3.881	3.873	3.881	3.866	3.888	100,265	3.8805	0.37%
2021-12-28	5.460	5.460	5.490	5.460	5.490	46,000	251,460	5.4665	3.866	3.866	3.888	3.866	3.888	64,960	3.8710	0.00%
2021-12-24	5.460	5.460	5.480	5.460	5.480	60,000	327,620	5.4603	3.866	3.866	3.881	3.866	3.881	84,731	3.8666	0.18%
2021-12-23	5.450	5.450	5.470	5.450	5.500	32,000	175,150	5.4734	3.859	3.859	3.873	3.859	3.895	45,190	3.8759	0.00%
2021-12-22	5.450	5.450	5.480	5.440	5.500	85,000	465,400	5.4753	3.859	3.859	3.881	3.852	3.895	120,035	3.8772	-0.37%
2021-12-21	5.470	5.440	5.470	-	-	0	0	-	3.873	3.852	3.873	-	-	0	-	0.00%
2021-12-20	5.470	5.430	5.470	5.420	5.470	40,060	217,982	5.4414	3.873	3.845	3.873	3.838	3.873	56,572	3.8532	0.18%
2021-12-17	5.460	5.430	5.490	-	-	0	0	-	3.866	3.845	3.888	-	-	0	-	0.00%
2021-12-16	5.460	5.440	5.460	-	-	0	0	-	3.866	3.852	3.866	-	-	0	-	0.00%
2021-12-15	5.460	5.440	5.460	5.430	5.470	55,000	299,910	5.4529	3.866	3.852	3.866	3.845	3.873	77,670	3.8613	0.18%
2021-12-14	5.450	5.450	5.470	5.450	5.490	119,400	653,406	5.4724	3.859	3.859	3.873	3.859	3.888	168,614	3.8752	-0.37%
2021-12-13	5.470	5.470	5.500	5.460	5.510	111,000	607,880	5.4764	3.873	3.873	3.895	3.866	3.902	156,752	3.8780	0.00%
2021-12-10	5.470	5.460	5.470	5.440	5.510	85,250	466,447	5.4715	3.873	3.866	3.873	3.852	3.902	120,388	3.8745	-0.18%
2021-12-09	5.480	5.480	5.510	5.480	5.510	50,000	274,820	5.4964	3.881	3.881	3.902	3.881	3.902	70,609	3.8921	0.00%
2021-12-08	5.480	5.460	5.500	5.470	5.500	40,000	219,590	5.4898	3.881	3.866	3.895	3.873	3.895	56,487	3.8874	0.37%
2021-12-07	5.460	5.450	5.470	5.420	5.470	167,372	913,361	5.4571	3.866	3.859	3.873	3.838	3.873	236,359	3.8643	0.18%
2021-12-06	5.450	5.450	5.470	5.450	5.480	22,000	119,930	5.4514	3.859	3.859	3.873	3.859	3.881	31,068	3.8602	-0.18%
2021-12-03	5.460	5.460	5.480	5.460	5.480	132,000	721,890	5.4689	3.866	3.866	3.881	3.866	3.881	186,408	3.8726	0.00%
2021-12-02	5.460	5.450	5.470	5.450	5.490	24,000	131,430	5.4763	3.866	3.859	3.873	3.859	3.888	33,892	3.8779	0.37%
2021-12-01	5.440	5.430	5.470	5.440	5.480	60,000	328,130	5.4688	3.852	3.845	3.873	3.852	3.881	84,731	3.8726	0.18%
2021-11-30	5.430	5.430	5.470	5.430	5.490	82,000	447,640	5.4590	3.845	3.845	3.873	3.845	3.888	115,799	3.8657	-0.91%
2021-11-29	5.480	5.480	5.510	5.480	5.510	23,000	126,320	5.4922	3.881	3.881	3.902	3.881	3.902	32,480	3.8891	-0.18%
2021-11-26	5.490	5.490	5.510	5.490	5.510	55,000	302,350	5.4973	3.888	3.888	3.902	3.888	3.902	77,670	3.8928	-0.36%
2021-11-25	5.510	5.500	5.520	5.510	5.520	27,000	148,790	5.5107	3.902	3.895	3.909	3.902	3.909	38,129	3.9023	0.00%
2021-11-24	5.510	5.500	5.520	5.500	5.520	59,000	325,170	5.5114	3.902	3.895	3.909	3.895	3.909	83,319	3.9027	0.00%
2021-11-23	5.510	5.500	5.510	5.480	5.510	91,000	499,980	5.4943	3.902	3.895	3.902	3.881	3.902	128,508	3.8906	0.18%
2021-11-22	5.500	5.500	5.510	5.480	5.530	61,000	335,640	5.5023	3.895	3.895	3.902	3.881	3.916	86,143	3.8963	-0.54%
2021-11-19	5.530	5.520	5.540	5.520	5.540	83,000	459,050	5.5307	3.916	3.909	3.923	3.909	3.923	117,211	3.9164	0.18%
2021-11-18	5.520	5.500	5.530	5.490	5.530	41,000	225,770	5.5066	3.909	3.895	3.916	3.888	3.916	57,899	3.8994	0.36%
2021-11-17	5.500	5.490	5.520	5.470	5.540	187,730	1,031,965	5.4971	3.895	3.888	3.909	3.873	3.923	265,108	3.8926	0.00%
2021-11-16	5.500	5.500	5.580	5.490	5.570	304,000	1,676,110	5.5135	3.895	3.895	3.951	3.888	3.944	429,302	3.9043	0.18%
2021-11-15	5.490	5.480	5.500	5.480	5.500	48,000	263,680	5.4933	3.888	3.881	3.895	3.881	3.895	67,785	3.8900	0.00%
2021-11-12	5.490	5.490	5.500	5.490	5.500	82,000	450,200	5.4902	3.888	3.888	3.895	3.888	3.895	115,799	3.8878	0.00%
2021-11-11	5.490	5.480	5.490	5.480	5.500	94,000	515,940	5.4887	3.888	3.881	3.888	3.881	3.895	132,745	3.8867	0.00%
2021-11-10	5.490	5.480	5.500	5.480	5.500	63,000	345,710	5.4875	3.888	3.881	3.895	3.881	3.895	88,967	3.8858	0.00%
2021-11-09	5.490	5.480	5.490	5.480	5.510	390,000	2,141,980	5.4923	3.888	3.881	3.888	3.881	3.902	550,750	3.8892	0.00%
2021-11-08	5.490	5.480	5.490	5.490	5.510	50,000	274,890	5.4978	3.888	3.881	3.888	3.888	3.902	70,609	3.8931	-0.18%
2021-11-05	5.500	5.470	5.500	5.450	5.500	73,353	402,361	5.4853	3.895	3.873	3.895	3.859	3.895	103,588	3.8843	0.00%
2021-11-04	5.500	5.490	5.500	5.490	5.520	105,000	577,580	5.5008	3.895	3.888	3.895	3.888	3.909	148,279	3.8952	0.00%
2021-11-03	5.500	5.490	5.500	5.480	5.500	40,000	219,890	5.4973	3.895	3.888	3.895	3.881	3.895	56,487	3.8927	0.55%
2021-11-02	5.470	5.470	5.490	5.470	5.490	79,000	432,870	5.4794	3.873	3.873	3.888	3.873	3.888	111,562	3.8801	0.18%
2021-11-01	5.460	5.460	5.520	5.460	5.500	7,000	38,420	5.4886	3.866	3.866	3.909	3.866	3.895	9,885	3.8866	-1.09%
2021-10-29	5.520	5.490	5.520	5.470	5.520	47,000	258,320	5.4962	3.909	3.888	3.909	3.873	3.909	66,372	3.8920	0.36%
2021-10-28	5.500	5.490	5.510	5.500	5.510	48,000	264,220	5.5046	3.895	3.888	3.902	3.895	3.902	67,785	3.8979	-0.18%
2021-10-27	5.510	5.480	5.510	5.510	5.510	6,000	33,060	5.5100	3.902	3.881	3.902	3.902	3.902	8,473	3.9018	0.00%
2021-10-26	5.510	5.500	5.510	5.490	5.510	95,000	523,190	5.5073	3.902	3.895	3.902	3.888	3.902	134,157	3.8998	0.00%
2021-10-25	5.510	5.470	5.510	5.440	5.520	61,550	337,753	5.4875	3.902	3.873	3.902	3.852	3.909	86,920	3.8858	0.00%
2021-10-22	5.510	5.500	5.510	5.490	5.530	221,000	1,219,030	5.5160	3.902	3.895	3.902	3.888	3.916	312,092	3.9060	0.36%
2021-10-21	5.490	5.480	5.520	5.490	5.520	96,000	527,850	5.4984	3.888	3.881	3.909	3.888	3.909	135,569	3.8936	-0.36%
2021-10-20	5.510	5.510	5.520	5.510	5.530	73,000	402,680	5.5162	3.902	3.902	3.909	3.902	3.916	103,089	3.9061	-0.36%
2021-10-19	5.530	5.530	5.540	5.530	5.550	199,000	1,101,690	5.5361	3.916	3.916	3.923	3.916	3.930	281,024	3.9203	0.00%
2021-10-18	5.530	5.520	5.530	5.520	5.570	72,000	399,040	5.5422	3.916	3.909	3.916	3.909	3.944	101,677	3.9246	0.00%
2021-10-15	5.530	5.520	5.560	5.500	5.570	75,260	417,037	5.5413	3.916	3.909	3.937	3.895	3.944	106,281	3.9239	0.00%
2021-10-12	5.530	5.510	5.540	5.510	5.550	25,000	138,240	5.5296	3.916	3.902	3.923	3.902	3.930	35,304	3.9157	-0.36%
2021-10-11	5.550	5.500	5.570	5.490	5.580	76,000	422,710	5.5620	3.930	3.895	3.944	3.888	3.951	107,326	3.9386	0.18%
2021-10-08	5.540	5.540	5.570	5.520	5.560	61,354	339,965	5.5410	3.923	3.923	3.944	3.909	3.937	86,643	3.9238	-1.07%
2021-10-07	5.600	5.600	5.620	5.410	5.700	340,428	1,871,449	5.4973	3.966	3.966	3.980	3.831	4.036	480,745	3.8928	3.51%
2021-10-06	5.410	5.400	5.410	5.400	5.410	34,000	183,880	5.4082	3.831	3.824	3.831	3.824	3.831	48,014	3.8297	0.00%
2021-10-05	5.410	5.400	5.420	5.400	5.410	153,000	827,350	5.4075	3.831	3.824	3.838	3.824	3.831	216,063	3.8292	0.00%
2021-10-04	5.410	5.400	5.420	5.410	5.420	100,020	541,167	5.4106	3.831	3.824	3.838	3.831	3.838	141,246	3.8314	-0.18%
2021-09-30	5.420	5.410	5.420	5.410	5.420	149,000	806,110	5.4101	3.838	3.831	3.838	3.831	3.838	210,415	3.8311	0.00%
2021-09-29	5.420	5.400	5.420	5.400	5.420	174,000	941,190	5.4091	3.838	3.824	3.838	3.824	3.838	245,719	3.8303	0.00%
2021-09-28	5.420	5.420	5.470	5.420	5.470	134,000	729,470	5.4438	3.838	3.838	3.873	3.838	3.873	189,232	3.8549	-0.91%
2021-09-27	5.470	5.440	5.480	5.420	5.480	83,000	451,380	5.4383	3.873	3.852	3.881	3.838	3.881	117,211	3.8510	0.92%
2021-09-24	5.420	5.420	5.450	5.420	5.450	19,000	103,360	5.4400	3.838	3.838	3.859	3.838	3.859	26,831	3.8522	-0.91%
2021-09-23	5.470	5.450	5.470	5.440	5.490	115,250	629,390	5.4611	3.873	3.859	3.873	3.852	3.888	162,754	3.8671	0.92%
2021-09-21	5.420	5.420	5.490	5.410	5.500	60,000	326,370	5.4395	3.838	3.838	3.888	3.831	3.895	84,731	3.8518	-1.28%
2021-09-20	5.490	5.460	5.500	5.350	5.620	183,810	998,935	5.4346	3.888	3.866	3.895	3.788	3.980	259,573	3.8484	-3.17%
2021-09-17	5.670	5.660	5.690	5.660	5.700	38,800	220,586	5.6852	4.015	4.008	4.029	4.008	4.036	54,793	4.0258	-0.35%
2021-09-16	5.690	5.660	5.700	5.690	5.700	16,000	91,070	5.6919	4.029	4.008	4.036	4.029	4.036	22,595	4.0306	0.00%
2021-09-15	5.690	5.660	5.690	5.660	5.690	5,080	28,842	5.6776	4.029	4.008	4.029	4.008	4.029	7,174	4.0204	0.00%
2021-09-14	5.690	5.690	5.700	5.680	5.700	59,478	338,578	5.6925	4.029	4.029	4.036	4.022	4.036	83,994	4.0310	0.71%
2021-09-13	5.750	5.740	5.750	5.730	5.750	110,000	631,350	5.7395	4.001	3.994	4.001	3.987	4.001	158,089	3.9936	0.00%
2021-09-10	5.750	5.730	5.750	5.730	5.750	91,000	522,200	5.7385	4.001	3.987	4.001	3.987	4.001	130,783	3.9929	0.35%
2021-09-09	5.730	5.730	5.740	5.730	5.740	20,486	117,379	5.7297	3.987	3.987	3.994	3.987	3.994	29,442	3.9868	-0.17%
2021-09-08	5.740	5.720	5.740	5.720	5.740	82,000	469,480	5.7254	3.994	3.980	3.994	3.980	3.994	117,848	3.9838	0.35%
2021-09-07	5.720	5.710	5.730	5.720	5.730	72,835	416,676	5.7208	3.980	3.973	3.987	3.980	3.987	104,677	3.9806	0.00%
2021-09-06	5.720	5.720	5.730	5.710	5.730	240,000	1,373,300	5.7221	3.980	3.980	3.987	3.973	3.987	344,922	3.9815	0.00%
2021-09-03	5.720	5.710	5.730	5.710	5.730	33,997	194,422	5.7188	3.980	3.973	3.987	3.973	3.987	48,860	3.9792	0.00%
2021-09-02	5.720	5.710	5.730	5.710	5.730	23,501	134,475	5.7221	3.980	3.973	3.987	3.973	3.987	33,775	3.9815	0.18%
2021-09-01	5.710	5.700	5.730	5.710	5.730	123,495	706,076	5.7174	3.973	3.966	3.987	3.973	3.987	177,484	3.9783	-0.17%
2021-08-31	5.720	5.710	5.720	5.710	5.720	47,492	271,309	5.7127	3.980	3.973	3.980	3.973	3.980	68,254	3.9750	-0.17%
2021-08-30	5.730	5.720	5.730	5.700	5.730	62,501	356,475	5.7035	3.987	3.980	3.987	3.966	3.987	89,825	3.9686	0.35%
2021-08-27	5.710	5.700	5.720	5.700	5.730	9,000	51,390	5.7100	3.973	3.966	3.980	3.966	3.987	12,935	3.9731	-0.17%
2021-08-26	5.720	5.700	5.730	5.710	5.730	76,490	437,857	5.7244	3.980	3.966	3.987	3.973	3.987	109,929	3.9831	-0.17%
2021-08-25	5.730	5.720	5.730	5.730	5.730	6,484	37,188	5.7353	3.987	3.980	3.987	3.987	3.987	9,319	3.9907	-0.17%
2021-08-24	5.740	5.730	5.750	5.730	5.750	78,000	447,870	5.7419	3.994	3.987	4.001	3.987	4.001	112,100	3.9953	0.00%
2021-08-23	5.740	5.740	5.770	5.710	5.760	108,000	620,110	5.7418	3.994	3.994	4.015	3.973	4.008	155,215	3.9952	0.17%
2021-08-20	5.730	5.730	5.750	5.730	5.750	18,000	103,400	5.7444	3.987	3.987	4.001	3.987	4.001	25,869	3.9970	-0.52%
2021-08-19	5.760	5.760	5.790	5.750	5.810	198,091	1,145,141	5.7809	4.008	4.008	4.029	4.001	4.043	284,691	4.0224	0.52%
2021-08-18	5.730	5.720	5.740	5.700	5.730	97,000	555,540	5.7272	3.987	3.980	3.994	3.966	3.987	139,406	3.9851	0.00%
2021-08-17	5.730	5.690	5.730	5.700	5.740	51,120	292,456	5.7210	3.987	3.959	3.987	3.966	3.994	73,468	3.9807	0.00%
2021-08-16	5.730	5.710	5.740	5.720	5.730	56,000	320,810	5.7288	3.987	3.973	3.994	3.980	3.987	80,482	3.9861	0.35%
2021-08-13	5.710	5.700	5.710	5.710	5.730	35,000	200,230	5.7209	3.973	3.966	3.973	3.973	3.987	50,301	3.9806	-0.35%
2021-08-12	5.730	5.720	5.730	5.730	5.730	5,000	28,650	5.7300	3.987	3.980	3.987	3.987	3.987	7,186	3.9870	0.17%
2021-08-11	5.720	5.720	5.730	5.720	5.750	111,000	636,040	5.7301	3.980	3.980	3.987	3.980	4.001	159,526	3.9871	0.00%
2021-08-10	5.720	5.700	5.730	5.700	5.720	8,000	45,680	5.7100	3.980	3.966	3.987	3.966	3.980	11,497	3.9731	0.18%
2021-08-09	5.710	5.700	5.710	5.700	5.710	47,000	268,140	5.7051	3.973	3.966	3.973	3.966	3.973	67,547	3.9697	0.00%
2021-08-06	5.710	5.700	5.720	5.680	5.720	71,339	406,905	5.7038	3.973	3.966	3.980	3.952	3.980	102,527	3.9688	-0.17%
2021-08-05	5.720	5.680	5.730	5.720	5.730	12,000	68,630	5.7192	3.980	3.952	3.987	3.980	3.987	17,246	3.9795	0.35%
2021-08-04	5.700	5.690	5.700	5.680	5.730	94,522	540,160	5.7146	3.966	3.959	3.966	3.952	3.987	135,845	3.9763	0.18%
2021-08-03	5.690	5.680	5.690	5.680	5.700	35,500	201,935	5.6883	3.959	3.952	3.959	3.952	3.966	51,020	3.9580	-0.18%
2021-08-02	5.700	5.680	5.700	5.690	5.700	140,000	796,780	5.6913	3.966	3.952	3.966	3.959	3.966	201,204	3.9601	0.00%
2021-07-30	5.700	5.690	5.700	5.690	5.710	16,000	91,200	5.7000	3.966	3.959	3.966	3.959	3.973	22,995	3.9661	0.00%
2021-07-29	5.700	5.690	5.710	5.690	5.740	26,000	148,550	5.7135	3.966	3.959	3.973	3.959	3.994	37,367	3.9755	0.35%
2021-07-28	5.680	5.740	5.750	5.670	5.750	34,750	198,517	5.7127	3.952	3.994	4.001	3.945	4.001	49,942	3.9750	-0.70%
2021-07-27	5.720	5.700	5.730	5.710	5.760	131,000	750,380	5.7281	3.980	3.966	3.987	3.973	4.008	188,270	3.9857	0.35%
2021-07-26	5.700	5.700	5.740	5.700	5.790	203,000	1,168,810	5.7577	3.966	3.966	3.994	3.966	4.029	291,746	4.0063	-1.55%
2021-07-23	5.790	5.780	5.790	5.790	5.800	25,000	144,770	5.7908	4.029	4.022	4.029	4.029	4.036	35,929	4.0293	-0.34%
2021-07-22	5.810	5.800	5.810	5.790	5.830	104,000	603,840	5.8062	4.043	4.036	4.043	4.029	4.057	149,466	4.0400	0.35%
2021-07-21	5.790	5.750	5.790	5.750	5.790	127,000	733,090	5.7724	4.029	4.001	4.029	4.001	4.029	182,521	4.0165	0.17%
2021-07-20	5.780	5.780	5.790	5.780	5.790	58,050	335,736	5.7836	4.022	4.022	4.029	4.022	4.029	83,428	4.0243	-0.17%
2021-07-19	5.790	5.790	5.800	5.790	5.820	23,000	133,530	5.8057	4.029	4.029	4.036	4.029	4.050	33,055	4.0396	-0.34%
2021-07-16	5.810	5.790	5.810	5.790	5.810	26,000	151,010	5.8081	4.043	4.029	4.043	4.029	4.043	37,367	4.0413	0.17%
2021-07-15	5.800	5.780	5.800	5.790	5.800	71,000	411,370	5.7939	4.036	4.022	4.036	4.029	4.036	102,039	4.0315	0.17%
2021-07-14	5.790	5.790	5.810	5.790	5.820	75,000	435,500	5.8067	4.029	4.029	4.043	4.029	4.050	107,788	4.0403	-0.52%
2021-07-13	5.820	5.810	5.820	5.810	5.830	111,000	646,290	5.8224	4.050	4.043	4.050	4.043	4.057	159,526	4.0513	0.17%
2021-07-12	5.810	5.800	5.810	5.800	5.820	39,000	226,620	5.8108	4.043	4.036	4.043	4.036	4.050	56,050	4.0432	0.17%
2021-07-09	5.800	5.780	5.810	5.780	5.810	26,000	150,590	5.7919	4.036	4.022	4.043	4.022	4.043	37,367	4.0301	0.17%
2021-07-08	5.790	5.790	5.810	5.790	5.820	81,417	471,676	5.7933	4.029	4.029	4.043	4.029	4.050	117,010	4.0311	-0.52%
2021-07-07	5.820	5.800	5.820	5.810	5.820	32,000	186,040	5.8138	4.050	4.036	4.050	4.043	4.050	45,990	4.0453	0.00%
2021-07-06	5.820	5.820	5.830	5.820	5.830	36,000	209,750	5.8264	4.050	4.050	4.057	4.050	4.057	51,738	4.0541	-0.17%
2021-07-05	5.830	5.820	5.830	5.830	5.840	92,000	536,760	5.8343	4.057	4.050	4.057	4.057	4.064	132,220	4.0596	-0.34%
2021-07-02	5.850	5.800	5.850	5.790	5.850	62,000	359,740	5.8023	4.070	4.036	4.070	4.029	4.070	89,105	4.0373	0.00%
2021-06-30	5.850	5.840	5.850	5.770	5.850	195,000	1,133,950	5.8151	4.070	4.064	4.070	4.015	4.070	280,249	4.0462	0.00%
2021-06-29	5.850	5.840	5.850	5.840	5.860	94,000	550,080	5.8519	4.070	4.064	4.070	4.064	4.077	135,094	4.0718	-0.34%
2021-06-28	5.870	5.860	5.890	5.860	5.890	3,000	17,610	5.8700	4.084	4.077	4.098	4.077	4.098	4,312	4.0844	-0.34%
2021-06-25	5.890	5.870	5.900	5.850	5.890	55,000	323,310	5.8784	4.098	4.084	4.105	4.070	4.098	79,045	4.0902	0.00%
2021-06-24	5.890	5.890	5.900	5.880	5.900	21,000	123,720	5.8914	4.098	4.098	4.105	4.091	4.105	30,181	4.0993	0.17%
2021-06-23	5.880	5.880	5.910	5.880	5.950	181,000	1,067,870	5.8998	4.091	4.091	4.112	4.091	4.140	260,128	4.1052	-0.68%
2021-06-22	5.920	5.910	5.920	5.910	5.940	30,032	177,819	5.9210	4.119	4.112	4.119	4.112	4.133	43,161	4.1199	0.00%
2021-06-21	5.920	5.910	5.930	5.900	5.930	48,000	284,110	5.9190	4.119	4.112	4.126	4.105	4.126	68,984	4.1185	-0.34%
2021-06-18	5.940	5.940	5.950	5.930	5.950	75,000	445,820	5.9443	4.133	4.133	4.140	4.126	4.140	107,788	4.1361	0.00%
2021-06-17	5.940	5.930	5.940	5.940	5.960	34,000	202,120	5.9447	4.133	4.126	4.133	4.133	4.147	48,864	4.1364	0.00%
2021-06-16	5.940	5.940	5.960	5.930	5.970	101,000	600,380	5.9444	4.133	4.133	4.147	4.126	4.154	145,155	4.1361	0.00%
2021-06-15	5.940	5.940	5.950	5.930	5.970	116,000	689,560	5.9445	4.133	4.133	4.140	4.126	4.154	166,712	4.1362	0.00%
2021-06-11	5.940	5.930	5.950	5.940	5.950	173,000	1,027,990	5.9421	4.133	4.126	4.140	4.133	4.140	248,631	4.1346	0.00%
2021-06-10	5.940	5.930	5.960	5.930	5.950	257,000	1,526,160	5.9384	4.133	4.126	4.147	4.126	4.140	369,354	4.1320	0.51%
2021-06-09	5.910	5.910	5.930	5.900	5.960	237,198	1,401,498	5.9086	4.112	4.112	4.126	4.105	4.147	340,895	4.1112	0.34%
2021-06-08	5.890	5.890	5.900	5.890	5.900	50,000	294,920	5.8984	4.098	4.098	4.105	4.098	4.105	71,859	4.1042	-0.17%
2021-06-07	5.900	5.870	5.900	5.880	5.900	25,412	149,900	5.8988	4.105	4.084	4.105	4.091	4.105	36,521	4.1044	0.00%
2021-06-04	5.900	5.870	5.900	5.850	6.000	81,000	478,370	5.9058	4.105	4.084	4.105	4.070	4.175	116,411	4.1093	0.34%
2021-06-03	6.030	6.020	6.040	6.020	6.050	62,000	374,290	6.0369	4.091	4.085	4.098	4.085	4.105	91,378	4.0961	-0.33%
2021-06-02	6.050	6.030	6.050	6.020	6.050	13,000	78,620	6.0477	4.105	4.091	4.105	4.085	4.105	19,160	4.1034	0.00%
2021-06-01	6.050	6.020	6.050	6.040	6.050	399,000	2,413,810	6.0496	4.105	4.085	4.105	4.098	4.105	588,061	4.1047	0.17%
2021-05-31	6.040	6.020	6.040	6.000	6.040	47,000	283,220	6.0260	4.098	4.085	4.098	4.071	4.098	69,270	4.0886	0.67%
2021-05-28	6.000	6.000	6.040	6.000	6.050	103,000	621,100	6.0301	4.071	4.071	4.098	4.071	4.105	151,805	4.0914	-0.17%
2021-05-27	6.010	5.990	6.020	5.970	6.020	37,000	222,220	6.0059	4.078	4.064	4.085	4.051	4.085	54,532	4.0750	0.33%
2021-05-26	5.990	5.990	6.000	5.990	6.010	32,000	191,980	5.9994	4.064	4.064	4.071	4.064	4.078	47,163	4.0706	-0.17%
2021-05-25	6.000	5.980	6.000	5.990	6.000	20,000	119,970	5.9985	4.071	4.057	4.071	4.064	4.071	29,477	4.0700	0.00%
2021-05-24	6.000	5.980	6.000	6.000	6.020	85,000	511,240	6.0146	4.071	4.057	4.071	4.071	4.085	125,276	4.0809	0.33%
2021-05-21	5.980	5.970	6.000	5.970	6.000	520,670	3,119,998	5.9923	4.057	4.051	4.071	4.051	4.071	767,382	4.0658	-0.33%
2021-05-20	6.000	5.970	6.000	5.950	6.000	21,000	125,000	5.9524	4.071	4.051	4.071	4.037	4.071	30,951	4.0387	0.00%
2021-05-18	6.000	5.960	6.000	5.950	6.000	43,000	256,250	5.9593	4.071	4.044	4.071	4.037	4.071	63,375	4.0434	1.35%
2021-05-17	5.920	5.920	6.000	5.920	6.020	85,000	507,690	5.9728	4.017	4.017	4.071	4.017	4.085	125,276	4.0526	-0.84%
2021-05-14	5.970	5.970	6.000	5.960	6.010	32,000	191,940	5.9981	4.051	4.051	4.071	4.044	4.078	47,163	4.0697	-0.50%
2021-05-13	6.000	5.990	6.000	6.000	6.010	76,000	456,510	6.0067	4.071	4.064	4.071	4.071	4.078	112,012	4.0756	-0.33%
2021-05-12	6.020	5.990	6.020	6.020	6.020	51,000	307,020	6.0200	4.085	4.064	4.085	4.085	4.085	75,166	4.0846	0.33%
2021-05-11	6.000	5.990	6.000	5.990	6.020	203,300	1,221,900	6.0103	4.071	4.064	4.071	4.064	4.085	299,631	4.0780	0.00%
2021-05-10	6.000	5.990	6.000	5.960	6.010	90,000	539,770	5.9974	4.071	4.064	4.071	4.044	4.078	132,645	4.0693	0.00%
2021-05-07	6.000	5.990	6.000	6.000	6.020	126,405	759,184	6.0060	4.071	4.064	4.071	4.071	4.085	186,300	4.0751	0.00%
2021-05-06	6.000	5.990	6.010	5.990	6.000	119,000	713,970	5.9997	4.071	4.064	4.078	4.064	4.071	175,386	4.0708	0.00%
2021-05-05	6.000	5.970	6.020	5.970	6.000	31,000	185,970	5.9990	4.071	4.051	4.085	4.051	4.071	45,689	4.0704	0.00%
2021-05-04	6.000	5.980	6.020	5.970	6.010	28,000	167,730	5.9904	4.071	4.057	4.085	4.051	4.078	41,267	4.0645	0.00%
2021-05-03	6.000	6.000	6.030	6.000	6.010	25,000	150,010	6.0004	4.071	4.071	4.091	4.071	4.078	36,846	4.0713	-0.17%
2021-04-30	6.010	6.000	6.010	6.000	6.030	51,000	306,350	6.0069	4.078	4.071	4.078	4.071	4.091	75,166	4.0757	0.00%
2021-04-29	6.010	6.010	6.030	6.010	6.040	10,000	60,210	6.0210	4.078	4.078	4.091	4.078	4.098	14,738	4.0853	-0.33%
2021-04-28	6.030	6.010	6.040	6.010	6.030	8,000	48,200	6.0250	4.091	4.078	4.098	4.078	4.091	11,791	4.0880	0.00%
2021-04-27	6.030	6.010	6.040	6.020	6.040	2,000	12,060	6.0300	4.091	4.078	4.098	4.085	4.098	2,948	4.0914	0.17%
2021-04-26	6.020	6.020	6.040	6.020	6.040	58,000	349,420	6.0245	4.085	4.085	4.098	4.085	4.098	85,482	4.0876	0.00%
2021-04-23	6.020	6.010	6.030	6.010	6.030	32,000	192,650	6.0203	4.085	4.078	4.091	4.078	4.091	47,163	4.0848	0.00%
2021-04-22	6.020	6.020	6.030	6.010	6.040	59,000	355,740	6.0295	4.085	4.085	4.091	4.078	4.098	86,956	4.0910	-0.33%
2021-04-21	6.040	6.010	6.040	6.010	6.040	67,000	402,820	6.0122	4.098	4.078	4.098	4.078	4.098	98,747	4.0793	0.00%
2021-04-20	6.040	6.040	6.060	6.040	6.080	49,000	296,210	6.0451	4.098	4.098	4.112	4.098	4.125	72,218	4.1016	-0.49%
2021-04-19	6.070	6.040	6.080	6.060	6.080	36,000	218,620	6.0728	4.119	4.098	4.125	4.112	4.125	53,058	4.1204	0.00%
2021-04-16	6.070	6.040	6.070	6.020	6.070	180,000	1,089,180	6.0510	4.119	4.098	4.119	4.085	4.119	265,290	4.1056	0.66%
2021-04-15	6.030	6.020	6.050	-	-	0	0	-	4.091	4.085	4.105	-	-	0	-	0.00%
2021-04-14	6.030	6.020	6.070	6.030	6.070	37,000	224,310	6.0624	4.091	4.085	4.119	4.091	4.119	54,532	4.1134	-0.17%
2021-04-13	6.040	6.010	6.040	6.010	6.060	43,000	259,100	6.0256	4.098	4.078	4.098	4.078	4.112	63,375	4.0884	0.17%
2021-04-12	6.030	6.020	6.030	6.020	6.050	62,402	376,176	6.0283	4.091	4.085	4.091	4.085	4.105	91,970	4.0902	0.17%
2021-04-09	6.020	6.020	6.040	6.010	6.040	58,000	349,280	6.0221	4.085	4.085	4.098	4.078	4.098	85,482	4.0860	0.17%
2021-04-08	6.010	6.010	6.090	6.000	6.090	158,361	953,485	6.0210	4.078	4.078	4.132	4.071	4.132	233,398	4.0852	0.00%
2021-04-07	6.010	6.010	6.090	6.000	6.080	146,050	880,344	6.0277	4.078	4.078	4.132	4.071	4.125	215,254	4.0898	-0.99%
2021-04-01	6.070	6.030	6.070	6.050	6.080	39,000	236,850	6.0731	4.119	4.091	4.119	4.105	4.125	57,480	4.1206	0.83%
2021-03-31	6.020	6.020	6.100	6.010	6.110	27,000	162,830	6.0307	4.085	4.085	4.139	4.078	4.146	39,794	4.0919	-1.15%
2021-03-30	6.090	6.020	6.090	6.000	6.090	293,000	1,763,820	6.0199	4.132	4.085	4.132	4.071	4.132	431,834	4.0845	0.16%
2021-03-29	6.080	6.030	6.090	6.030	6.100	47,000	284,870	6.0611	4.125	4.091	4.132	4.091	4.139	69,270	4.1124	0.66%
2021-03-26	6.040	6.040	6.080	6.040	6.060	42,000	254,070	6.0493	4.098	4.098	4.125	4.098	4.112	61,901	4.1044	-0.17%
2021-03-25	6.050	6.020	6.100	6.020	6.100	104,000	631,720	6.0742	4.105	4.085	4.139	4.085	4.139	153,279	4.1214	-1.14%
2021-03-24	6.120	6.080	6.150	6.020	6.210	181,000	1,100,600	6.0807	4.152	4.125	4.173	4.085	4.213	266,764	4.1257	-0.33%
2021-03-23	6.140	6.080	6.140	6.080	6.140	25,000	152,390	6.0956	4.166	4.125	4.166	4.125	4.166	36,846	4.1359	0.33%
2021-03-22	6.120	6.110	6.160	6.050	6.160	73,000	446,940	6.1225	4.152	4.146	4.180	4.105	4.180	107,590	4.1541	0.33%
2021-03-19	6.100	6.100	6.140	6.040	6.140	236,000	1,437,480	6.0910	4.139	4.139	4.166	4.098	4.166	347,825	4.1328	-2.71%
2021-03-18	6.270	6.270	6.300	6.270	6.330	36,000	226,700	6.2972	4.254	4.254	4.275	4.254	4.295	53,058	4.2727	-0.32%
2021-03-17	6.290	6.280	6.310	6.280	6.350	10,000	63,040	6.3040	4.268	4.261	4.281	4.261	4.308	14,738	4.2773	-0.16%
2021-03-16	6.300	6.300	6.350	6.280	6.310	190,000	1,196,170	6.2956	4.275	4.275	4.308	4.261	4.281	280,029	4.2716	0.00%
2021-03-15	6.300	6.290	6.300	6.290	6.320	35,000	220,480	6.2994	4.275	4.268	4.275	4.268	4.288	51,584	4.2742	-0.32%
2021-03-12	6.320	6.280	6.330	6.280	6.320	35,000	220,540	6.3011	4.288	4.261	4.295	4.261	4.288	51,584	4.2753	0.00%
2021-03-11	6.320	6.310	6.340	6.310	6.340	50,000	316,680	6.3336	4.288	4.281	4.302	4.281	4.302	73,692	4.2974	0.48%
2021-03-10	6.290	6.290	6.330	6.290	6.350	40,092	252,853	6.3068	4.268	4.268	4.295	4.268	4.308	59,089	4.2792	-0.79%
2021-03-09	6.340	6.280	6.350	6.280	6.350	54,000	341,140	6.3174	4.302	4.261	4.308	4.261	4.308	79,587	4.2864	0.96%
2021-03-08	6.280	6.280	6.320	6.280	6.360	90,000	567,100	6.3011	4.261	4.261	4.288	4.261	4.315	132,645	4.2753	-0.32%
2021-03-05	6.300	6.290	6.330	6.300	6.350	41,383	261,198	6.3117	4.275	4.268	4.295	4.275	4.308	60,992	4.2825	-0.47%
2021-03-04	6.330	6.290	6.340	6.330	6.350	89,680	568,325	6.3373	4.295	4.268	4.302	4.295	4.308	132,174	4.2998	0.32%
2021-03-03	6.310	6.310	6.350	6.310	6.370	187,257	1,185,656	6.3317	4.281	4.281	4.308	4.281	4.322	275,986	4.2961	0.16%
2021-03-02	6.300	6.280	6.300	6.270	6.330	109,000	685,570	6.2896	4.275	4.261	4.275	4.254	4.295	160,648	4.2675	-0.47%
2021-03-01	6.330	6.330	6.350	6.320	6.370	16,000	101,450	6.3406	4.295	4.295	4.308	4.288	4.322	23,581	4.3021	-0.16%
2021-02-26	6.340	6.340	6.360	6.340	6.370	68,000	431,720	6.3488	4.302	4.302	4.315	4.302	4.322	100,221	4.3077	-0.47%
2021-02-25	6.370	6.370	6.380	6.340	6.390	69,000	439,980	6.3765	4.322	4.322	4.329	4.302	4.336	101,695	4.3265	0.31%
2021-02-24	6.350	6.330	6.350	6.280	6.380	210,000	1,328,460	6.3260	4.308	4.295	4.308	4.261	4.329	309,506	4.2922	-0.16%
2021-02-23	6.360	6.340	6.360	6.360	6.390	70,000	445,820	6.3689	4.315	4.302	4.315	4.315	4.336	103,169	4.3213	-0.16%
2021-02-22	6.370	6.340	6.370	6.250	6.380	162,000	1,026,500	6.3364	4.322	4.302	4.322	4.241	4.329	238,761	4.2993	1.92%
2021-02-19	6.250	6.230	6.270	6.170	6.250	136,250	847,522	6.2203	4.241	4.227	4.254	4.186	4.241	200,810	4.2205	0.97%
2021-02-18	6.190	6.160	6.200	6.160	6.220	130,000	804,960	6.1920	4.200	4.180	4.207	4.180	4.220	191,599	4.2013	0.49%
2021-02-17	6.160	6.160	6.190	6.130	6.180	87,500	537,635	6.1444	4.180	4.180	4.200	4.159	4.193	128,961	4.1690	-0.32%
2021-02-16	6.180	6.140	6.200	6.130	6.180	186,000	1,145,840	6.1604	4.193	4.166	4.207	4.159	4.193	274,134	4.1799	1.15%
2021-02-11	6.110	6.100	6.110	6.100	6.110	53,000	323,530	6.1043	4.146	4.139	4.146	4.139	4.146	78,113	4.1418	0.00%
2021-02-10	6.110	6.100	6.120	6.090	6.120	141,841	866,239	6.1071	4.146	4.139	4.152	4.132	4.152	209,050	4.1437	0.16%
2021-02-09	6.100	6.100	6.110	6.070	6.120	241,000	1,471,710	6.1067	4.139	4.139	4.146	4.119	4.152	355,194	4.1434	-0.16%
2021-02-08	6.110	6.100	6.120	6.110	6.120	25,000	152,920	6.1168	4.146	4.139	4.152	4.146	4.152	36,846	4.1503	0.00%
2021-02-05	6.110	6.090	6.110	6.100	6.120	148,398	907,251	6.1136	4.146	4.132	4.146	4.139	4.152	218,714	4.1481	0.16%
2021-02-04	6.100	6.090	6.100	6.070	6.100	66,000	401,230	6.0792	4.139	4.132	4.139	4.119	4.139	97,273	4.1248	0.00%
2021-02-03	6.100	6.090	6.100	6.090	6.130	80,000	488,090	6.1011	4.139	4.132	4.139	4.132	4.159	117,907	4.1396	-0.16%
2021-02-02	6.110	6.100	6.120	6.090	6.120	250,000	1,526,010	6.1040	4.146	4.139	4.152	4.132	4.152	368,459	4.1416	0.49%
2021-02-01	6.080	6.080	6.100	6.080	6.100	9,000	54,880	6.0978	4.125	4.125	4.139	4.125	4.139	13,265	4.1374	-0.33%
2021-01-29	6.100	6.080	6.100	6.080	6.100	21,000	127,700	6.0810	4.139	4.125	4.139	4.125	4.139	30,951	4.1259	0.16%
2021-01-28	6.090	6.070	6.090	6.070	6.090	77,500	471,470	6.0835	4.132	4.119	4.132	4.119	4.132	114,222	4.1277	-0.16%
2021-01-27	6.100	6.080	6.100	6.080	6.100	46,000	280,260	6.0926	4.139	4.125	4.139	4.125	4.139	67,796	4.1338	0.16%
2021-01-26	6.090	6.080	6.100	6.080	6.100	11,000	66,990	6.0900	4.132	4.125	4.139	4.125	4.139	16,212	4.1321	0.00%
2021-01-25	6.090	6.090	6.100	6.090	6.100	86,000	524,200	6.0953	4.132	4.132	4.139	4.132	4.139	126,750	4.1357	0.00%
2021-01-22	6.090	6.090	6.100	6.090	6.110	87,000	530,140	6.0936	4.132	4.132	4.139	4.132	4.146	128,224	4.1345	-0.33%
2021-01-21	6.110	6.100	6.110	6.090	6.110	268,000	1,634,590	6.0992	4.146	4.139	4.146	4.132	4.146	394,988	4.1383	0.16%
2021-01-20	6.100	6.090	6.100	6.090	6.110	137,000	835,610	6.0993	4.139	4.132	4.139	4.132	4.146	201,916	4.1384	0.00%
2021-01-19	6.100	6.090	6.110	6.100	6.110	131,000	799,770	6.1051	4.139	4.132	4.146	4.139	4.146	193,073	4.1423	0.00%
2021-01-18	6.100	6.100	6.110	6.090	6.130	265,000	1,616,430	6.0997	4.139	4.139	4.146	4.132	4.159	390,567	4.1387	-0.49%
2021-01-15	6.130	6.100	6.130	6.090	6.130	25,000	152,850	6.1140	4.159	4.139	4.159	4.132	4.159	36,846	4.1484	0.33%
2021-01-14	6.110	6.090	6.120	6.090	6.120	248,000	1,515,440	6.1106	4.146	4.132	4.152	4.132	4.152	365,511	4.1461	0.00%
2021-01-13	6.110	6.090	6.120	6.090	6.120	160,000	977,380	6.1086	4.146	4.132	4.152	4.132	4.152	235,814	4.1447	0.16%
2021-01-12	6.100	6.090	6.110	6.100	6.120	60,000	366,680	6.1113	4.139	4.132	4.146	4.139	4.152	88,430	4.1465	-0.49%
2021-01-11	6.130	6.130	6.140	6.090	6.140	71,000	434,900	6.1254	4.159	4.159	4.166	4.132	4.166	104,642	4.1561	0.16%
2021-01-08	6.120	6.100	6.130	6.090	6.140	47,397	289,113	6.0998	4.152	4.139	4.159	4.132	4.166	69,855	4.1387	0.16%
2021-01-07	6.110	6.110	6.130	6.110	6.140	62,000	380,050	6.1298	4.146	4.146	4.159	4.146	4.166	91,378	4.1591	-0.33%
2021-01-06	6.130	6.100	6.140	6.090	6.140	375,000	2,297,880	6.1277	4.159	4.139	4.166	4.132	4.166	552,689	4.1576	0.99%
2021-01-05	6.070	6.070	6.090	6.070	6.090	67,000	407,420	6.0809	4.119	4.119	4.132	4.119	4.132	98,747	4.1259	-0.33%
2021-01-04	6.090	6.080	6.120	6.090	6.160	73,000	446,180	6.1121	4.132	4.125	4.152	4.132	4.180	107,590	4.1470	-0.81%
2020-12-31	6.140	6.100	6.150	6.090	6.150	114,000	694,620	6.0932	4.166	4.139	4.173	4.132	4.173	168,017	4.1342	0.33%
2020-12-30	6.120	6.100	6.140	6.120	6.130	8,000	48,980	6.1225	4.152	4.139	4.166	4.152	4.159	11,791	4.1541	-0.16%
2020-12-29	6.130	6.100	6.170	6.100	6.130	42,000	257,210	6.1240	4.159	4.139	4.186	4.139	4.159	61,901	4.1552	0.49%
2020-12-28	6.100	6.090	6.170	6.070	6.100	7,000	42,600	6.0857	4.139	4.132	4.186	4.119	4.139	10,317	4.1292	-0.33%
2020-12-24	6.120	6.110	6.170	-	-	0	0	-	4.152	4.146	4.186	-	-	0	-	0.00%
2020-12-23	6.120	6.110	6.130	6.110	6.130	17,000	104,160	6.1271	4.152	4.146	4.159	4.146	4.159	25,055	4.1572	-0.16%
2020-12-22	6.130	6.110	6.150	6.130	6.130	3,000	18,390	6.1300	4.159	4.146	4.173	4.159	4.159	4,422	4.1592	0.00%
2020-12-21	6.130	6.110	6.140	6.110	6.130	60,000	367,180	6.1197	4.159	4.146	4.166	4.146	4.159	88,430	4.1522	0.16%
2020-12-18	6.120	6.120	6.160	6.120	6.170	30,000	183,710	6.1237	4.152	4.152	4.180	4.152	4.186	44,215	4.1549	-0.33%
2020-12-17	6.140	6.130	6.150	6.140	6.140	40,000	245,600	6.1400	4.166	4.159	4.173	4.166	4.166	58,953	4.1660	-0.16%
2020-12-16	6.150	6.130	6.160	6.140	6.160	38,000	233,510	6.1450	4.173	4.159	4.180	4.166	4.180	56,006	4.1694	0.49%
2020-12-15	6.120	6.120	6.150	6.120	6.150	22,000	135,140	6.1427	4.152	4.152	4.173	4.152	4.173	32,424	4.1678	-0.49%
2020-12-14	6.150	6.130	6.150	-	-	0	0	-	4.173	4.159	4.173	-	-	0	-	0.00%
2020-12-11	6.150	6.140	6.150	6.150	6.220	44,440	273,782	6.1607	4.173	4.166	4.173	4.173	4.220	65,497	4.1801	-0.16%
2020-12-10	6.160	6.160	6.180	6.150	6.220	36,000	221,720	6.1589	4.180	4.180	4.193	4.173	4.220	53,058	4.1788	-0.16%
2020-12-09	6.170	6.170	6.180	6.150	6.200	50,000	309,120	6.1824	4.186	4.186	4.193	4.173	4.207	73,692	4.1948	-0.16%
2020-12-08	6.180	6.150	6.180	6.130	6.210	12,000	73,880	6.1567	4.193	4.173	4.193	4.159	4.213	17,686	4.1773	0.00%
2020-12-07	6.180	6.160	6.180	6.160	6.180	66,395	409,097	6.1616	4.193	4.180	4.193	4.180	4.193	97,855	4.1806	-0.32%
2020-12-04	6.200	6.160	6.210	6.160	6.220	149,000	923,390	6.1972	4.207	4.180	4.213	4.180	4.220	219,602	4.2048	0.16%
2020-12-03	6.190	6.160	6.190	6.160	6.240	146,000	904,170	6.1929	4.200	4.180	4.200	4.180	4.234	215,180	4.2019	-0.64%
2020-12-02	6.230	6.220	6.240	6.210	6.260	145,000	905,410	6.2442	4.227	4.220	4.234	4.213	4.247	213,706	4.2367	0.00%
2020-12-01	6.230	6.190	6.230	6.120	6.230	468,000	2,903,180	6.2034	4.227	4.200	4.227	4.152	4.227	689,755	4.2090	0.81%
2020-11-30	6.180	6.130	6.180	6.170	6.180	10,000	61,770	6.1770	4.193	4.159	4.193	4.186	4.193	14,738	4.1911	0.00%
2020-11-27	6.180	6.160	6.180	6.130	6.190	48,000	295,340	6.1529	4.193	4.180	4.193	4.159	4.200	70,744	4.1748	0.82%
2020-11-26	6.130	6.130	6.200	6.130	6.140	11,000	67,520	6.1382	4.159	4.159	4.207	4.159	4.166	16,212	4.1648	-0.33%
2020-11-25	6.150	6.130	6.180	6.150	6.200	29,000	179,080	6.1752	4.173	4.159	4.193	4.173	4.207	42,741	4.1899	-0.16%
2020-11-24	6.160	6.150	6.160	6.160	6.180	4,000	24,660	6.1650	4.180	4.173	4.180	4.180	4.193	5,895	4.1830	-0.65%
2020-11-23	6.200	6.180	6.200	6.180	6.200	2,000	12,380	6.1900	4.207	4.193	4.207	4.193	4.207	2,948	4.1999	0.00%
2020-11-20	6.200	6.180	6.240	6.200	6.200	12,000	74,400	6.2000	4.207	4.193	4.234	4.207	4.207	17,686	4.2067	0.00%
2020-11-19	6.200	6.200	6.220	6.200	6.220	72,000	446,480	6.2011	4.207	4.207	4.220	4.207	4.220	106,116	4.2075	-0.16%
2020-11-18	6.210	6.210	6.220	6.170	6.220	162,000	1,003,660	6.1954	4.213	4.213	4.220	4.186	4.220	238,761	4.2036	0.65%
2020-11-17	6.170	6.150	6.190	6.120	6.170	143,000	880,280	6.1558	4.186	4.173	4.200	4.152	4.186	210,759	4.1767	0.82%
2020-11-16	6.120	6.090	6.120	6.030	6.130	175,000	1,069,230	6.1099	4.152	4.132	4.152	4.091	4.159	257,921	4.1456	0.49%
2020-11-13	6.090	6.080	6.120	6.090	6.120	56,000	342,060	6.1082	4.132	4.125	4.152	4.132	4.152	82,535	4.1444	-0.65%
2020-11-12	6.130	6.110	6.130	6.080	6.130	133,000	812,970	6.1126	4.159	4.146	4.159	4.125	4.159	196,020	4.1474	0.99%
2020-11-11	6.070	6.070	6.100	6.000	6.100	265,000	1,607,240	6.0651	4.119	4.119	4.139	4.071	4.139	390,567	4.1152	0.33%
2020-11-10	6.050	6.020	6.050	6.000	6.050	134,000	809,090	6.0380	4.105	4.085	4.105	4.071	4.105	197,494	4.0968	0.50%
2020-11-09	6.020	6.020	6.050	5.980	6.020	107,200	643,846	6.0060	4.085	4.085	4.105	4.057	4.085	157,995	4.0751	0.50%
2020-11-06	5.990	5.960	5.990	5.940	5.990	7,406	44,061	5.9494	4.064	4.044	4.064	4.030	4.064	10,915	4.0367	0.00%
2020-11-05	5.990	5.950	5.990	5.950	5.990	28,000	167,480	5.9814	4.064	4.037	4.064	4.037	4.064	41,267	4.0584	1.01%
2020-11-04	5.930	5.930	6.000	5.920	5.920	3,200	18,930	5.9156	4.024	4.024	4.071	4.017	4.017	4,716	4.0138	-1.17%
2020-11-03	6.000	5.990	6.000	5.900	6.000	96,300	573,541	5.9558	4.071	4.064	4.071	4.003	4.071	141,930	4.0410	0.17%
2020-11-02	5.990	5.990	6.010	5.990	6.010	41,000	246,110	6.0027	4.064	4.064	4.078	4.064	4.078	60,427	4.0728	0.50%
2020-10-30	5.960	5.950	6.000	5.960	6.000	22,000	131,690	5.9859	4.044	4.037	4.071	4.044	4.071	32,424	4.0614	-0.33%
2020-10-29	5.980	5.980	6.000	5.950	5.980	11,000	65,750	5.9773	4.057	4.057	4.071	4.037	4.057	16,212	4.0556	-0.66%
2020-10-28	6.020	5.980	6.020	6.020	6.020	6,000	36,120	6.0200	4.085	4.057	4.085	4.085	4.085	8,843	4.0846	0.00%
2020-10-27	6.020	5.950	6.020	6.010	6.020	13,000	78,160	6.0123	4.085	4.037	4.085	4.078	4.085	19,160	4.0794	0.67%
2020-10-23	5.980	5.980	6.020	5.940	5.980	6,000	35,800	5.9667	4.057	4.057	4.085	4.030	4.057	8,843	4.0484	-0.17%
2020-10-22	5.990	5.990	6.020	5.950	5.960	2,000	11,910	5.9550	4.064	4.064	4.085	4.037	4.044	2,948	4.0405	0.50%
2020-10-21	5.960	5.950	6.020	-	-	0	0	-	4.044	4.037	4.085	-	-	0	-	0.00%
2020-10-20	5.960	5.950	6.020	5.960	6.000	11,000	65,960	5.9964	4.044	4.037	4.085	4.044	4.071	16,212	4.0685	-0.67%
2020-10-19	6.000	5.980	6.000	5.980	6.000	5,000	29,980	5.9960	4.071	4.057	4.071	4.057	4.071	7,369	4.0683	-0.17%
2020-10-16	6.010	5.940	6.010	6.010	6.010	8,000	48,080	6.0100	4.078	4.030	4.078	4.078	4.078	11,791	4.0778	0.17%
2020-10-15	6.000	5.960	6.000	5.960	6.010	83,000	495,610	5.9712	4.071	4.044	4.071	4.044	4.078	122,328	4.0515	0.17%
2020-10-14	5.990	5.960	5.990	5.990	6.000	11,000	65,990	5.9991	4.064	4.044	4.064	4.064	4.071	16,212	4.0704	0.67%
2020-10-12	5.950	5.950	6.000	5.940	6.010	85,000	510,270	6.0032	4.037	4.037	4.071	4.030	4.078	125,276	4.0732	-1.00%
2020-10-09	6.010	5.950	6.030	6.010	6.040	2,410	14,526	6.0274	4.078	4.037	4.091	4.078	4.098	3,552	4.0896	1.52%
2020-10-08	5.920	5.920	6.000	-	-	0	0	-	4.017	4.017	4.071	-	-	0	-	0.17%
2020-10-07	5.910	5.900	6.020	5.910	5.910	1,000	5,910	5.9100	4.010	4.003	4.085	4.010	4.010	1,474	4.0099	0.00%
2020-10-06	5.910	5.910	5.950	5.890	5.900	12,000	70,770	5.8975	4.010	4.010	4.037	3.996	4.003	17,686	4.0015	-0.51%
2020-10-05	5.940	5.900	5.950	5.940	5.970	41,000	243,840	5.9473	4.030	4.003	4.037	4.030	4.051	60,427	4.0353	-0.34%
2020-09-30	5.960	5.960	6.010	5.900	6.010	11,000	65,870	5.9882	4.044	4.044	4.078	4.003	4.078	16,212	4.0630	-0.33%
2020-09-29	5.980	5.940	5.980	5.940	5.980	15,000	89,500	5.9667	4.057	4.030	4.057	4.030	4.057	22,108	4.0484	1.36%
2020-09-28	5.900	5.900	6.000	5.900	5.900	90,000	531,000	5.9000	4.003	4.003	4.071	4.003	4.003	132,645	4.0032	0.17%
2020-09-25	5.890	5.890	6.000	5.890	6.050	21,000	125,550	5.9786	3.996	3.996	4.071	3.996	4.105	30,951	4.0565	-1.67%
2020-09-24	5.990	5.990	6.030	5.950	6.000	10,000	59,730	5.9730	4.064	4.064	4.091	4.037	4.071	14,738	4.0527	0.50%
2020-09-23	5.960	5.920	6.000	-	-	0	0	-	4.044	4.017	4.071	-	-	0	-	0.00%
2020-09-22	5.960	5.930	5.960	5.960	6.030	27,000	161,070	5.9656	4.044	4.024	4.044	4.044	4.091	39,794	4.0476	-0.67%
2020-09-21	6.000	6.000	6.040	5.990	6.060	50,000	301,620	6.0324	4.071	4.071	4.098	4.064	4.112	73,692	4.0930	-0.66%
2020-09-18	6.040	5.980	6.040	6.000	6.050	5,000	30,080	6.0160	4.098	4.057	4.098	4.071	4.105	7,369	4.0819	1.00%
2020-09-17	5.980	5.970	6.000	-	-	0	0	-	4.057	4.051	4.071	-	-	0	-	0.00%
2020-09-16	5.980	5.980	6.010	5.980	5.980	17,000	101,660	5.9800	4.057	4.057	4.078	4.057	4.057	25,055	4.0574	-0.33%
2020-09-15	6.000	5.980	6.020	5.970	6.000	30,000	179,610	5.9870	4.071	4.057	4.085	4.051	4.071	44,215	4.0622	0.00%
2020-09-14	6.000	5.960	6.000	6.000	6.000	1,000	6,000	6.0000	4.071	4.044	4.071	4.071	4.071	1,474	4.0710	0.33%
2020-09-11	6.080	6.040	6.080	6.080	6.080	5,000	30,400	6.0800	4.057	4.031	4.057	4.057	4.057	7,492	4.0574	0.00%
2020-09-10	6.080	6.060	6.080	6.050	6.080	17,000	103,210	6.0712	4.057	4.044	4.057	4.037	4.057	25,474	4.0516	0.50%
2020-09-09	6.050	6.050	6.060	6.020	6.040	22,000	132,560	6.0255	4.037	4.037	4.044	4.017	4.031	32,967	4.0210	-0.49%
2020-09-08	6.080	6.050	6.080	6.020	6.080	44,000	265,780	6.0405	4.057	4.037	4.057	4.017	4.057	65,933	4.0310	0.66%
2020-09-07	6.040	6.040	6.090	6.040	6.090	4,878	29,623	6.0728	4.031	4.031	4.064	4.031	4.064	7,310	4.0526	-0.33%
2020-09-04	6.060	6.060	6.110	6.060	6.060	4,000	24,240	6.0600	4.044	4.044	4.077	4.044	4.044	5,994	4.0441	0.17%
2020-09-03	6.050	6.050	6.100	6.050	6.110	4,000	24,320	6.0800	4.037	4.037	4.071	4.037	4.077	5,994	4.0574	-0.17%
2020-09-02	6.060	6.040	6.110	6.050	6.110	29,682	180,532	6.0822	4.044	4.031	4.077	4.037	4.077	44,478	4.0589	0.17%
2020-09-01	6.050	6.050	6.080	6.050	6.080	123,000	746,400	6.0683	4.037	4.037	4.057	4.037	4.057	184,313	4.0496	-0.33%
2020-08-31	6.070	6.070	6.110	6.070	6.080	73,000	443,180	6.0710	4.051	4.051	4.077	4.051	4.057	109,389	4.0514	-0.16%
2020-08-28	6.080	6.070	6.100	6.060	6.130	32,000	194,790	6.0872	4.057	4.051	4.071	4.044	4.091	47,951	4.0622	0.16%
2020-08-27	6.070	6.060	6.090	6.070	6.120	64,000	389,080	6.0794	4.051	4.044	4.064	4.051	4.084	95,903	4.0570	-0.82%
2020-08-26	6.120	6.080	6.120	6.070	6.120	92,020	559,501	6.0802	4.084	4.057	4.084	4.051	4.084	137,890	4.0576	0.00%
2020-08-25	6.120	6.090	6.120	6.090	6.120	73,000	445,060	6.0967	4.084	4.064	4.084	4.064	4.084	109,389	4.0686	0.00%
2020-08-24	6.120	6.100	6.120	6.080	6.120	312,000	1,903,370	6.1005	4.084	4.071	4.084	4.057	4.084	467,526	4.0711	1.32%
2020-08-21	6.040	6.040	6.060	6.030	6.050	11,110	67,143	6.0435	4.031	4.031	4.044	4.024	4.037	16,648	4.0331	-0.17%
2020-08-20	6.050	6.000	6.050	6.000	6.050	75,000	450,250	6.0033	4.037	4.004	4.037	4.004	4.037	112,386	4.0063	-0.49%
2020-08-19	6.080	6.000	6.080	6.000	6.100	12,000	72,830	6.0692	4.057	4.004	4.057	4.004	4.071	17,982	4.0502	0.16%
2020-08-18	6.070	6.030	6.070	6.070	6.070	2,999	18,203	6.0697	4.051	4.024	4.051	4.051	4.051	4,494	4.0506	0.17%
2020-08-17	6.060	6.010	6.060	6.040	6.060	95,000	574,770	6.0502	4.044	4.011	4.044	4.031	4.044	142,356	4.0376	0.33%
2020-08-14	6.040	5.990	6.050	6.040	6.040	74,000	446,960	6.0400	4.031	3.997	4.037	4.031	4.031	110,888	4.0307	0.00%
2020-08-13	6.040	5.970	6.050	5.940	6.040	34,000	205,180	6.0347	4.031	3.984	4.037	3.964	4.031	50,948	4.0272	0.50%
2020-08-12	6.010	5.940	6.040	5.920	6.010	21,000	125,240	5.9638	4.011	3.964	4.031	3.951	4.011	31,468	3.9799	0.17%
2020-08-11	6.000	5.990	6.050	5.980	6.010	12,000	72,000	6.0000	4.004	3.997	4.037	3.991	4.011	17,982	4.0041	0.00%
2020-08-10	6.000	5.960	6.000	5.980	6.050	158,000	949,140	6.0072	4.004	3.977	4.004	3.991	4.037	236,760	4.0089	0.67%
2020-08-07	5.960	5.890	5.960	5.920	5.960	13,490	80,020	5.9318	3.977	3.931	3.977	3.951	3.977	20,215	3.9585	0.17%
2020-08-06	5.950	5.900	5.950	5.880	5.950	17,000	101,010	5.9418	3.971	3.937	3.971	3.924	3.971	25,474	3.9652	0.17%
2020-08-05	5.940	5.920	5.950	5.860	5.940	47,000	277,890	5.9126	3.964	3.951	3.971	3.911	3.964	70,429	3.9457	0.34%
2020-08-04	5.920	5.910	5.920	5.920	5.950	59,762	355,142	5.9426	3.951	3.944	3.951	3.951	3.971	89,552	3.9657	-0.50%
2020-08-03	5.950	5.900	5.950	5.850	5.950	27,000	159,330	5.9011	3.971	3.937	3.971	3.904	3.971	40,459	3.9381	2.41%
2020-07-31	5.810	5.810	5.850	5.760	5.820	7,440	43,056	5.7871	3.877	3.877	3.904	3.844	3.884	11,149	3.8620	-0.68%
2020-07-30	5.850	5.850	5.900	5.770	5.900	22,000	128,710	5.8505	3.904	3.904	3.937	3.851	3.937	32,967	3.9043	0.00%
2020-07-29	5.850	5.850	5.890	5.850	5.850	1,000	5,850	5.8500	3.904	3.904	3.931	3.904	3.904	1,498	3.9040	0.00%
2020-07-28	5.850	5.820	5.870	5.800	5.870	23,000	134,030	5.8274	3.904	3.884	3.917	3.871	3.917	34,465	3.8889	0.17%
2020-07-27	5.840	5.820	5.880	5.840	5.880	16,000	93,650	5.8531	3.897	3.884	3.924	3.897	3.924	23,976	3.9060	-1.02%
2020-07-24	5.900	5.850	5.900	5.810	5.900	25,000	145,810	5.8324	3.937	3.904	3.937	3.877	3.937	37,462	3.8922	0.17%
2020-07-23	5.890	5.820	5.890	5.890	5.900	13,000	76,590	5.8915	3.931	3.884	3.931	3.931	3.937	19,480	3.9317	0.00%
2020-07-22	5.890	5.880	5.890	-	-	168	989	5.8869	3.931	3.924	3.931	-	-	252	3.9286	0.00%
2020-07-21	5.890	5.850	5.900	5.850	5.890	9,000	52,770	5.8633	3.931	3.904	3.937	3.904	3.931	13,486	3.9128	1.03%
2020-07-20	5.830	5.830	5.950	5.820	5.870	15,001	87,395	5.8259	3.891	3.891	3.971	3.884	3.917	22,479	3.8879	-0.68%
2020-07-17	5.870	5.870	5.970	5.860	5.990	13,000	76,330	5.8715	3.917	3.917	3.984	3.911	3.997	19,480	3.9183	0.17%
2020-07-16	5.860	5.810	5.880	5.850	5.860	15,000	87,890	5.8593	3.911	3.877	3.924	3.904	3.911	22,477	3.9102	0.17%
2020-07-15	5.850	5.850	5.900	-	-	0	0	-	3.904	3.904	3.937	-	-	0	-	0.34%
2020-07-14	5.830	5.830	6.000	5.830	5.950	36,309	213,582	5.8823	3.891	3.891	4.004	3.891	3.971	54,408	3.9255	-2.02%
2020-07-13	5.950	5.910	6.000	5.900	6.110	23,000	138,080	6.0035	3.971	3.944	4.004	3.937	4.077	34,465	4.0064	-0.50%
2020-07-10	5.980	5.980	6.040	5.980	6.000	6,000	35,960	5.9933	3.991	3.991	4.031	3.991	4.004	8,991	3.9996	-0.33%
2020-07-09	6.000	5.990	6.040	6.000	6.040	31,000	186,440	6.0142	4.004	3.997	4.031	4.004	4.031	46,453	4.0135	0.00%
2020-07-08	6.000	6.000	6.040	6.000	6.010	18,570	111,470	6.0027	4.004	4.004	4.031	4.004	4.011	27,827	4.0058	-0.50%
2020-07-07	6.030	6.000	6.040	6.030	6.100	17,000	102,720	6.0424	4.024	4.004	4.031	4.024	4.071	25,474	4.0323	0.17%
2020-07-06	6.020	6.000	6.030	5.950	6.050	262,000	1,573,470	6.0056	4.017	4.004	4.024	3.971	4.037	392,602	4.0078	0.67%
2020-07-03	5.980	5.980	6.010	5.950	6.040	21,000	126,260	6.0124	3.991	3.991	4.011	3.971	4.031	31,468	4.0123	0.50%
2020-07-02	5.950	5.900	5.940	5.890	5.950	18,000	106,940	5.9411	3.971	3.937	3.964	3.931	3.971	26,973	3.9648	1.19%
2020-06-30	5.880	5.880	5.970	5.870	5.990	21,000	124,510	5.9290	3.924	3.924	3.984	3.917	3.997	31,468	3.9567	-0.51%
2020-06-29	5.910	5.860	5.910	-	-	0	0	-	3.944	3.911	3.944	-	-	0	-	0.00%
2020-06-26	5.910	5.910	5.950	5.880	5.980	52,000	308,030	5.9237	3.944	3.944	3.971	3.924	3.991	77,921	3.9531	-1.50%
2020-06-24	6.000	5.990	6.000	6.010	6.010	6,000	36,030	6.0050	4.004	3.997	4.004	4.011	4.011	8,991	4.0074	0.50%
2020-06-23	5.970	5.960	6.010	5.970	5.970	1,000	5,970	5.9700	3.984	3.977	4.011	3.984	3.984	1,498	3.9840	-0.50%
2020-06-22	6.000	5.940	6.000	6.000	6.000	20,000	120,000	6.0000	4.004	3.964	4.004	4.004	4.004	29,970	4.0041	-0.66%
2020-06-19	6.040	6.000	6.040	6.050	6.080	7,000	42,380	6.0543	4.031	4.004	4.031	4.037	4.057	10,489	4.0403	1.68%
2020-06-18	5.940	5.930	5.940	5.940	5.940	85,000	504,900	5.9400	3.964	3.957	3.964	3.964	3.964	127,371	3.9640	0.00%
2020-06-17	5.940	5.940	5.950	5.920	5.950	76,000	451,540	5.9413	3.964	3.964	3.971	3.951	3.971	113,885	3.9649	0.34%
2020-06-16	5.920	5.920	6.000	5.920	5.920	5,000	29,600	5.9200	3.951	3.951	4.004	3.951	3.951	7,492	3.9507	-1.17%
2020-06-15	5.990	5.920	5.990	6.000	6.000	2,000	12,000	6.0000	3.997	3.951	3.997	4.004	4.004	2,997	4.0041	-0.66%
2020-06-12	6.030	5.910	6.030	5.900	6.040	21,000	126,450	6.0214	4.024	3.944	4.024	3.937	4.031	31,468	4.0184	2.20%
2020-06-11	5.900	5.900	5.950	5.900	5.950	48,000	284,050	5.9177	3.937	3.937	3.971	3.937	3.971	71,927	3.9491	-0.84%
2020-06-10	5.950	5.950	6.020	5.920	6.000	51,000	303,280	5.9467	3.971	3.971	4.017	3.951	4.004	76,423	3.9685	-0.83%
2020-06-09	6.000	5.980	6.020	5.900	6.020	64,000	381,770	5.9652	4.004	3.991	4.017	3.937	4.017	95,903	3.9808	0.00%
2020-06-08	6.000	5.940	6.000	5.930	6.050	184,000	1,104,610	6.0033	4.004	3.964	4.004	3.957	4.037	275,721	4.0063	1.87%
2020-06-05	6.170	6.150	6.170	6.140	6.170	134,395	827,537	6.1575	3.931	3.918	3.931	3.912	3.931	210,962	3.9227	0.98%
2020-06-04	6.110	6.100	6.110	6.100	6.110	48,000	293,000	6.1042	3.892	3.886	3.892	3.886	3.892	75,346	3.8887	0.66%
2020-06-03	6.070	6.060	6.120	5.970	6.120	83,000	502,120	6.0496	3.867	3.861	3.899	3.803	3.899	130,287	3.8540	-0.82%
2020-06-02	6.120	6.120	6.320	6.090	6.380	123,000	763,470	6.2071	3.899	3.899	4.026	3.880	4.064	193,075	3.9543	0.99%
2020-06-01	6.060	6.030	6.060	5.980	6.080	165,000	992,560	6.0155	3.861	3.841	3.861	3.810	3.873	259,003	3.8322	1.17%
2020-05-29	5.990	5.920	6.010	5.890	6.030	191,000	1,129,030	5.9112	3.816	3.771	3.829	3.752	3.841	299,816	3.7657	-0.33%
2020-05-28	6.010	6.010	6.030	6.000	6.040	33,000	198,950	6.0288	3.829	3.829	3.841	3.822	3.848	51,801	3.8407	-0.83%
2020-05-27	6.060	6.060	6.100	6.060	6.100	37,000	225,380	6.0914	3.861	3.861	3.886	3.861	3.886	58,080	3.8805	-1.62%
2020-05-26	6.160	6.080	6.160	5.920	6.160	95,000	572,230	6.0235	3.924	3.873	3.924	3.771	3.924	149,123	3.8373	2.50%
2020-05-25	6.010	6.010	6.050	6.000	6.120	93,000	562,220	6.0454	3.829	3.829	3.854	3.822	3.899	145,984	3.8513	-3.53%
2020-05-22	6.230	6.230	6.250	6.100	6.500	59,000	369,410	6.2612	3.969	3.969	3.982	3.886	4.141	92,613	3.9887	-4.15%
2020-05-21	6.500	6.500	6.550	6.500	6.510	15,000	97,600	6.5067	4.141	4.141	4.173	4.141	4.147	23,546	4.1451	-0.61%
2020-05-20	6.540	6.510	6.540	6.510	6.540	6,000	39,090	6.5150	4.166	4.147	4.166	4.147	4.166	9,418	4.1504	0.62%
2020-05-19	6.500	6.500	6.550	6.500	6.550	21,750	141,557	6.5084	4.141	4.141	4.173	4.141	4.173	34,141	4.1462	-0.76%
2020-05-18	6.550	6.550	6.600	6.400	6.480	40,000	257,560	6.4390	4.173	4.173	4.205	4.077	4.128	62,789	4.1020	1.08%
2020-05-15	6.480	6.460	6.520	6.420	6.480	31,000	200,160	6.4568	4.128	4.115	4.154	4.090	4.128	48,661	4.1133	-1.07%
2020-05-14	6.550	6.400	6.550	6.210	6.550	4,000	25,860	6.4650	4.173	4.077	4.173	3.956	4.173	6,279	4.1186	1.39%
2020-05-13	6.460	6.340	6.550	-	-	0	0	-	4.115	4.039	4.173	-	-	0	-	0.00%
2020-05-12	6.460	6.430	6.550	6.370	6.550	18,960	121,202	6.3925	4.115	4.096	4.173	4.058	4.173	29,762	4.0724	-0.46%
2020-05-11	6.490	6.480	6.490	6.480	6.520	56,000	363,700	6.4946	4.135	4.128	4.135	4.128	4.154	87,904	4.1375	-0.31%
2020-05-08	6.510	6.510	6.550	6.500	6.550	27,508	179,067	6.5096	4.147	4.147	4.173	4.141	4.173	43,180	4.1470	0.46%
2020-05-07	6.480	6.420	6.480	6.420	6.660	81,000	522,230	6.4473	4.128	4.090	4.128	4.090	4.243	127,147	4.1073	0.78%
2020-05-06	6.430	6.430	6.470	6.430	6.550	47,000	304,600	6.4809	4.096	4.096	4.122	4.096	4.173	73,777	4.1287	-0.77%
2020-05-05	6.480	6.400	6.670	6.450	6.670	32,000	207,410	6.4816	4.128	4.077	4.249	4.109	4.249	50,231	4.1291	0.47%
2020-05-04	6.450	6.450	6.480	6.430	6.520	68,000	440,910	6.4840	4.109	4.109	4.128	4.096	4.154	106,741	4.1307	-3.44%
2020-04-29	6.680	6.570	6.680	6.660	6.680	8,000	53,360	6.6700	4.256	4.185	4.256	4.243	4.256	12,558	4.2492	2.77%
2020-04-28	6.500	6.490	6.560	6.490	6.780	45,000	295,460	6.5658	4.141	4.135	4.179	4.135	4.319	70,637	4.1828	-2.99%
2020-04-27	6.700	6.380	6.700	6.260	6.730	23,000	149,240	6.4887	4.268	4.064	4.268	3.988	4.287	36,103	4.1337	3.55%
2020-04-24	6.470	6.380	6.470	-	-	0	0	-	4.122	4.064	4.122	-	-	0	-	0.00%
2020-04-23	6.470	6.260	6.470	6.240	6.480	10,000	64,320	6.4320	4.122	3.988	4.122	3.975	4.128	15,697	4.0976	3.69%
2020-04-22	6.240	6.240	6.330	6.150	6.240	10,000	62,030	6.2030	3.975	3.975	4.033	3.918	3.975	15,697	3.9517	0.00%
2020-04-21	6.240	6.230	6.290	6.200	6.300	28,000	174,680	6.2386	3.975	3.969	4.007	3.950	4.013	43,952	3.9743	-0.95%
2020-04-20	6.300	6.150	6.400	-	-	0	0	-	4.013	3.918	4.077	-	-	0	-	0.00%
2020-04-17	6.300	6.300	6.380	6.250	6.380	7,000	44,050	6.2929	4.013	4.013	4.064	3.982	4.064	10,988	4.0089	0.80%
2020-04-16	6.250	6.190	6.250	6.150	6.250	16,000	98,790	6.1744	3.982	3.943	3.982	3.918	3.982	25,115	3.9334	0.97%
2020-04-15	6.190	6.160	6.210	6.190	6.360	21,000	130,630	6.2205	3.943	3.924	3.956	3.943	4.052	32,964	3.9628	0.00%
2020-04-14	6.190	6.190	6.330	6.150	6.280	36,000	223,160	6.1989	3.943	3.943	4.033	3.918	4.001	56,510	3.9490	0.65%
2020-04-09	6.150	6.140	6.250	6.020	6.150	18,000	109,530	6.0850	3.918	3.912	3.982	3.835	3.918	28,255	3.8765	1.49%
2020-04-08	6.060	6.000	6.060	6.050	6.060	6,000	36,310	6.0517	3.861	3.822	3.861	3.854	3.861	9,418	3.8553	1.68%
2020-04-07	5.960	5.950	6.050	5.940	6.050	23,887	143,306	5.9993	3.797	3.790	3.854	3.784	3.854	37,496	3.8219	1.19%
2020-04-06	5.890	5.920	6.010	5.800	6.010	14,000	82,070	5.8621	3.752	3.771	3.829	3.695	3.829	21,976	3.7345	-2.00%
2020-04-03	6.010	5.870	6.020	-	-	0	0	-	3.829	3.740	3.835	-	-	0	-	-0.17%
2020-04-02	6.020	5.720	6.020	6.010	6.020	12,000	72,200	6.0167	3.835	3.644	3.835	3.829	3.835	18,837	3.8330	0.33%
2020-04-01	6.000	5.810	6.050	6.000	6.060	16,000	96,280	6.0175	3.822	3.701	3.854	3.822	3.861	25,115	3.8335	0.00%
2020-03-31	6.000	5.830	6.000	5.820	6.000	3,000	17,640	5.8800	3.822	3.714	3.822	3.708	3.822	4,709	3.7459	1.18%
2020-03-30	5.930	5.760	5.990	5.930	6.000	10,000	59,430	5.9430	3.778	3.669	3.816	3.778	3.822	15,697	3.7860	-1.17%
2020-03-27	6.000	5.920	6.000	5.930	6.000	17,000	101,000	5.9412	3.822	3.771	3.822	3.778	3.822	26,685	3.7849	1.52%
2020-03-26	5.910	5.910	5.990	5.880	6.000	17,000	100,310	5.9006	3.765	3.765	3.816	3.746	3.822	26,685	3.7590	0.85%
2020-03-25	5.860	5.820	5.860	5.740	5.860	67,000	386,990	5.7760	3.733	3.708	3.733	3.657	3.733	105,171	3.6796	2.09%
2020-03-24	5.740	5.670	5.740	5.610	5.770	102,000	580,190	5.6881	3.657	3.612	3.657	3.574	3.676	160,111	3.6237	-2.21%
2020-03-23	5.870	5.700	5.870	5.660	5.880	22,000	125,320	5.6964	3.740	3.631	3.740	3.606	3.746	34,534	3.6289	1.56%
2020-03-20	5.780	5.800	5.900	5.710	5.810	64,500	372,170	5.7701	3.682	3.695	3.759	3.638	3.701	101,247	3.6759	0.70%
2020-03-19	5.740	5.690	5.790	5.620	6.000	78,000	450,380	5.7741	3.657	3.625	3.689	3.580	3.822	122,438	3.6784	-4.33%
2020-03-18	6.000	6.000	6.050	5.900	6.200	108,000	652,090	6.0379	3.822	3.822	3.854	3.759	3.950	169,529	3.8465	-3.69%
2020-03-17	6.230	6.230	6.320	6.200	6.400	144,000	901,980	6.2638	3.969	3.969	4.026	3.950	4.077	226,039	3.9904	-2.96%
2020-03-16	6.420	6.400	6.420	6.350	6.600	26,000	169,890	6.5342	4.090	4.077	4.090	4.045	4.205	40,813	4.1627	-1.98%
2020-03-13	6.550	6.460	6.550	6.380	6.600	38,000	245,510	6.4608	4.173	4.115	4.173	4.064	4.205	59,649	4.1159	-1.06%
2020-03-12	6.620	6.620	6.780	6.620	6.800	62,000	416,620	6.7197	4.217	4.217	4.319	4.217	4.332	97,322	4.2808	-3.50%
2020-03-11	6.860	6.860	6.890	6.800	6.850	73,000	497,690	6.8177	4.370	4.370	4.389	4.332	4.364	114,589	4.3432	2.24%
2020-03-10	6.710	6.700	6.710	6.700	6.770	71,000	477,330	6.7230	4.275	4.268	4.275	4.268	4.313	111,450	4.2829	-0.59%
2020-03-09	6.750	6.750	6.810	6.750	6.820	19,072	128,930	6.7602	4.300	4.300	4.338	4.300	4.345	29,938	4.3066	-2.60%
2020-03-06	6.930	6.920	6.930	6.760	6.930	11,137	76,619	6.8797	4.415	4.408	4.415	4.307	4.415	17,482	4.3828	0.29%
2020-03-05	6.910	6.860	6.920	6.820	6.920	63,000	431,690	6.8522	4.402	4.370	4.408	4.345	4.408	98,892	4.3653	1.32%
2020-03-04	6.820	6.770	6.820	6.750	6.820	35,000	237,770	6.7934	4.345	4.313	4.345	4.300	4.345	54,940	4.3278	0.29%
2020-03-03	6.800	6.750	6.870	6.750	6.820	35,000	237,620	6.7891	4.332	4.300	4.377	4.300	4.345	54,940	4.3251	-0.29%
2020-03-02	6.820	6.790	6.860	6.770	6.880	26,000	176,340	6.7823	4.345	4.326	4.370	4.313	4.383	40,813	4.3207	0.44%
2020-02-28	6.790	6.770	6.990	6.760	6.860	36,000	244,790	6.7997	4.326	4.313	4.453	4.307	4.370	56,510	4.3318	-1.16%
2020-02-27	6.870	6.860	6.970	6.870	6.970	56,000	389,040	6.9471	4.377	4.370	4.440	4.377	4.440	87,904	4.4257	0.88%
2020-02-26	6.810	6.750	6.790	6.760	6.900	32,000	219,830	6.8697	4.338	4.300	4.326	4.307	4.396	50,231	4.3764	-1.30%
2020-02-25	6.900	6.850	6.900	6.840	6.900	19,000	130,300	6.8579	4.396	4.364	4.396	4.357	4.396	29,825	4.3689	0.73%
2020-02-24	6.850	6.760	6.850	6.800	6.850	9,000	61,570	6.8411	4.364	4.307	4.364	4.332	4.364	14,127	4.3582	0.00%
2020-02-21	6.850	6.790	6.850	-	-	0	0	-	4.364	4.326	4.364	-	-	0	-	-0.72%
2020-02-20	6.900	6.850	6.900	6.850	6.900	7,000	48,070	6.8671	4.396	4.364	4.396	4.364	4.396	10,988	4.3748	0.00%
2020-02-19	6.900	6.840	6.900	6.850	6.910	39,000	268,630	6.8879	4.396	4.357	4.396	4.364	4.402	61,219	4.3880	0.29%
2020-02-18	6.880	6.780	6.880	6.820	6.890	10,000	68,530	6.8530	4.383	4.319	4.383	4.345	4.389	15,697	4.3658	1.33%
2020-02-17	6.790	6.750	6.820	6.750	6.810	10,000	67,600	6.7600	4.326	4.300	4.345	4.300	4.338	15,697	4.3065	-0.44%
2020-02-14	6.820	6.770	6.820	6.680	6.820	11,000	73,970	6.7245	4.345	4.313	4.345	4.256	4.345	17,267	4.2839	1.19%
2020-02-13	6.740	6.700	6.740	-	-	0	0	-	4.294	4.268	4.294	-	-	0	-	0.00%
2020-02-12	6.740	6.720	6.770	6.700	6.780	60,000	404,860	6.7477	4.294	4.281	4.313	4.268	4.319	94,183	4.2987	0.60%
2020-02-11	6.700	6.700	6.720	6.680	6.720	43,000	288,100	6.7000	4.268	4.268	4.281	4.256	4.281	67,498	4.2683	-0.30%
2020-02-10	6.720	6.720	6.740	6.710	6.740	33,000	221,720	6.7188	4.281	4.281	4.294	4.275	4.294	51,801	4.2803	0.15%
2020-02-07	6.710	6.700	6.720	6.660	6.750	78,212	525,235	6.7155	4.275	4.268	4.281	4.243	4.300	122,771	4.2782	0.00%
2020-02-06	6.710	6.710	6.720	6.700	6.720	151,000	1,013,130	6.7095	4.275	4.275	4.281	4.268	4.281	237,027	4.2743	1.51%
2020-02-05	6.610	6.600	6.610	6.580	6.640	66,000	435,930	6.6050	4.211	4.205	4.211	4.192	4.230	103,601	4.2078	-0.30%
2020-02-04	6.630	6.600	6.650	6.580	6.650	167,328	1,106,231	6.6112	4.224	4.205	4.236	4.192	4.236	262,658	4.2117	-0.15%
2020-02-03	6.640	6.630	6.670	6.630	6.740	43,100	287,060	6.6603	4.230	4.224	4.249	4.224	4.294	67,655	4.2430	-1.04%
2020-01-31	6.710	6.710	6.720	6.700	6.720	22,000	147,520	6.7055	4.275	4.275	4.281	4.268	4.281	34,534	4.2718	0.60%
2020-01-30	6.670	6.660	6.680	6.650	6.770	196,000	1,311,400	6.6908	4.249	4.243	4.256	4.236	4.313	307,665	4.2624	-1.48%
2020-01-29	6.770	6.770	6.780	6.770	6.810	52,000	353,520	6.7985	4.313	4.313	4.319	4.313	4.338	81,625	4.3310	-2.31%
2020-01-24	6.930	6.880	6.930	6.930	6.940	24,000	166,440	6.9350	4.415	4.383	4.415	4.415	4.421	37,673	4.4180	0.14%
2020-01-23	6.920	6.900	6.920	6.900	7.000	75,000	517,680	6.9024	4.408	4.396	4.408	4.396	4.459	117,729	4.3972	-0.29%
2020-01-22	6.940	6.930	6.960	6.940	6.970	10,000	69,350	6.9350	4.421	4.415	4.434	4.421	4.440	15,697	4.4180	0.00%
2020-01-21	6.940	6.940	6.960	6.940	6.970	30,000	208,670	6.9557	4.421	4.421	4.434	4.421	4.440	47,092	4.4312	-0.57%
2020-01-20	6.980	6.980	6.990	6.980	7.000	38,000	265,740	6.9932	4.447	4.447	4.453	4.447	4.459	59,649	4.4550	0.00%
2020-01-17	6.980	6.980	7.000	6.970	7.000	28,700	200,277	6.9783	4.447	4.447	4.459	4.440	4.459	45,051	4.4456	0.14%
2020-01-16	6.970	6.970	7.000	6.970	7.000	57,000	398,850	6.9974	4.440	4.440	4.459	4.440	4.459	89,474	4.4577	-0.43%
2020-01-15	7.000	6.990	7.000	6.990	7.000	19,000	132,950	6.9974	4.459	4.453	4.459	4.453	4.459	29,825	4.4577	0.00%
2020-01-14	7.000	6.980	7.000	6.980	7.000	77,000	538,930	6.9991	4.459	4.447	4.459	4.447	4.459	120,868	4.4588	0.14%
2020-01-13	6.990	6.960	6.990	6.950	7.000	62,000	433,370	6.9898	4.453	4.434	4.453	4.428	4.459	97,322	4.4529	0.58%
2020-01-10	6.950	6.940	6.970	6.930	7.000	96,989	674,484	6.9542	4.428	4.421	4.440	4.415	4.459	152,245	4.4302	0.00%
2020-01-09	6.950	6.950	6.980	6.910	6.980	55,000	382,230	6.9496	4.428	4.428	4.447	4.402	4.447	86,334	4.4273	0.43%
2020-01-08	6.920	6.920	6.950	6.900	6.990	131,243	912,720	6.9544	4.408	4.408	4.428	4.396	4.453	206,014	4.4304	-0.86%
2020-01-07	6.980	6.970	7.000	6.950	7.040	58,000	404,610	6.9760	4.447	4.440	4.459	4.428	4.485	91,044	4.4441	-0.85%
2020-01-06	7.040	7.000	7.080	6.950	7.050	39,000	273,400	7.0103	4.485	4.459	4.510	4.428	4.491	61,219	4.4659	-0.14%
2020-01-03	7.050	7.050	7.080	7.040	7.090	72,000	508,250	7.0590	4.491	4.491	4.510	4.485	4.517	113,020	4.4970	-0.28%
2020-01-02	7.070	7.040	7.070	7.020	7.070	44,000	310,320	7.0527	4.504	4.485	4.504	4.472	4.504	69,068	4.4930	1.00%
2019-12-31	7.000	7.000	7.060	7.000	7.090	80,000	562,240	7.0280	4.459	4.459	4.498	4.459	4.517	125,577	4.4772	0.57%
2019-12-30	6.960	6.960	7.070	6.920	7.090	136,161	956,842	7.0273	4.434	4.434	4.504	4.408	4.517	213,734	4.4768	0.14%
2019-12-27	6.950	6.950	6.960	6.900	7.010	107,000	745,400	6.9664	4.428	4.428	4.434	4.396	4.466	167,960	4.4380	0.58%
2019-12-24	6.910	6.900	6.910	6.880	6.910	21,000	144,910	6.9005	4.402	4.396	4.402	4.383	4.402	32,964	4.3960	0.58%
2019-12-23	6.870	6.860	6.900	6.880	6.910	9,000	62,070	6.8967	4.377	4.370	4.396	4.383	4.402	14,127	4.3936	0.44%
2019-12-20	6.840	6.840	6.860	6.770	6.860	131,722	900,071	6.8331	4.357	4.357	4.370	4.313	4.370	206,766	4.3531	0.29%
2019-12-19	6.820	6.800	6.830	6.700	6.850	225,722	1,527,727	6.7682	4.345	4.332	4.351	4.268	4.364	354,320	4.3117	-1.30%
2019-12-18	6.910	6.830	6.910	6.830	6.910	63,000	432,750	6.8690	4.402	4.351	4.402	4.351	4.402	98,892	4.3760	0.14%
2019-12-17	6.900	6.900	6.930	6.870	6.920	17,000	117,190	6.8935	4.396	4.396	4.415	4.377	4.408	26,685	4.3916	0.44%
2019-12-16	6.870	6.870	6.880	6.870	6.890	6,000	41,240	6.8733	4.377	4.377	4.383	4.377	4.389	9,418	4.3787	0.29%
2019-12-13	6.850	6.850	6.880	6.830	6.880	165,000	1,125,180	6.8193	4.364	4.364	4.383	4.351	4.383	259,003	4.3443	-0.44%
2019-12-12	6.880	6.860	6.940	6.660	6.930	99,017	676,104	6.8282	4.383	4.370	4.421	4.243	4.415	155,429	4.3499	-0.29%
2019-12-11	6.900	6.900	6.940	6.850	6.910	25,000	172,640	6.9056	4.396	4.396	4.421	4.364	4.402	39,243	4.3993	-1.15%
2019-12-10	6.980	6.930	6.980	6.930	6.990	2,000	13,920	6.9600	4.447	4.415	4.447	4.415	4.453	3,139	4.4339	0.72%
2019-12-09	6.930	6.900	6.930	6.900	6.930	22,000	152,430	6.9286	4.415	4.396	4.415	4.396	4.415	34,534	4.4139	0.00%
2019-12-06	6.930	6.910	6.970	-	-	206	1,442	7.0000	4.415	4.402	4.440	-	-	323	4.4594	0.00%
2019-12-05	6.930	6.880	6.980	6.880	6.930	67,600	467,660	6.9180	4.415	4.383	4.447	4.383	4.415	106,113	4.4072	-0.72%
2019-12-04	6.980	6.960	7.000	6.880	7.000	221,000	1,522,370	6.8886	4.447	4.434	4.459	4.383	4.459	346,908	4.3884	-0.29%
2019-12-03	7.000	7.000	7.050	6.900	7.000	13,000	90,810	6.9854	4.459	4.459	4.491	4.396	4.459	20,406	4.4501	1.45%
2019-12-02	6.900	6.900	7.120	6.900	7.000	92,000	638,390	6.9390	4.396	4.396	4.536	4.396	4.459	144,414	4.4206	-1.43%
2019-11-29	7.000	6.980	7.000	7.000	7.080	47,001	329,786	7.0166	4.459	4.447	4.459	4.459	4.510	73,778	4.4700	-0.99%
2019-11-28	7.070	7.070	7.080	7.060	7.080	8,650	61,057	7.0586	4.504	4.504	4.510	4.498	4.510	13,578	4.4967	1.00%
2019-11-27	7.000	7.000	7.060	7.000	7.010	11,000	77,050	7.0045	4.459	4.459	4.498	4.459	4.466	17,267	4.4623	-0.14%
2019-11-26	7.010	7.010	7.030	7.000	7.030	26,000	182,180	7.0069	4.466	4.466	4.479	4.459	4.479	40,813	4.4638	-0.28%
2019-11-25	7.030	7.050	7.100	7.000	7.080	51,000	358,110	7.0218	4.479	4.491	4.523	4.459	4.510	80,056	4.4733	0.29%
2019-11-22	7.010	7.010	7.050	7.000	7.000	4,000	28,000	7.0000	4.466	4.466	4.491	4.459	4.459	6,279	4.4594	-0.71%
2019-11-21	7.060	6.950	7.060	6.900	7.110	39,000	273,830	7.0213	4.498	4.428	4.498	4.396	4.529	61,219	4.4730	-0.28%
2019-11-20	7.080	7.010	7.080	-	-	0	0	-	4.510	4.466	4.510	-	-	0	-	0.00%
2019-11-19	7.080	7.080	7.120	6.880	7.190	13,200	93,430	7.0780	4.510	4.510	4.536	4.383	4.580	20,720	4.5091	0.43%
2019-11-18	7.050	7.000	7.030	6.970	7.070	3,000	21,090	7.0300	4.491	4.459	4.479	4.440	4.504	4,709	4.4785	1.44%
2019-11-15	6.950	6.950	6.980	6.950	7.080	40,000	280,220	7.0055	4.428	4.428	4.447	4.428	4.510	62,789	4.4629	-1.00%
2019-11-14	7.020	7.000	7.020	-	-	0	0	-	4.472	4.459	4.472	-	-	0	-	0.00%
2019-11-13	7.020	7.020	7.030	7.020	7.050	7,000	49,190	7.0271	4.472	4.472	4.479	4.472	4.491	10,988	4.4767	-0.71%
2019-11-12	7.070	7.060	7.070	7.060	7.110	5,000	35,500	7.1000	4.504	4.498	4.504	4.498	4.529	7,849	4.5231	0.43%
2019-11-11	7.040	7.010	7.040	7.010	7.040	40,000	281,200	7.0300	4.485	4.466	4.485	4.466	4.485	62,789	4.4785	-1.40%
2019-11-08	7.140	7.030	7.160	7.030	7.140	140,000	990,600	7.0757	4.549	4.479	4.561	4.479	4.549	219,760	4.5076	0.00%
2019-11-07	7.140	7.110	7.150	6.950	7.160	101,200	719,920	7.1138	4.549	4.529	4.555	4.428	4.561	158,855	4.5319	-0.14%
2019-11-06	7.150	7.140	7.150	7.140	7.200	71,000	508,730	7.1652	4.555	4.549	4.555	4.549	4.587	111,450	4.5647	0.00%
2019-11-05	7.150	7.140	7.270	7.150	7.270	361,000	2,597,980	7.1966	4.555	4.549	4.631	4.555	4.631	566,668	4.5847	0.14%
2019-11-04	7.140	7.130	7.140	7.100	7.150	109,000	779,130	7.1480	4.549	4.542	4.549	4.523	4.555	171,099	4.5537	0.42%
2019-11-01	7.110	7.100	7.110	7.100	7.130	154,000	1,095,350	7.1127	4.529	4.523	4.529	4.523	4.542	241,736	4.5312	-0.14%
2019-10-31	7.120	7.070	7.120	7.100	7.130	80,000	569,290	7.1161	4.536	4.504	4.536	4.523	4.542	125,577	4.5334	0.56%
2019-10-30	7.080	7.070	7.080	7.030	7.130	32,000	226,750	7.0859	4.510	4.504	4.510	4.479	4.542	50,231	4.5141	0.71%
2019-10-29	7.030	7.010	7.030	7.010	7.050	12,000	84,260	7.0217	4.479	4.466	4.479	4.466	4.491	18,837	4.4732	0.00%
2019-10-28	7.030	7.020	7.040	-	-	0	0	-	4.479	4.472	4.485	-	-	0	-	0.00%
2019-10-25	7.030	7.030	7.040	7.030	7.030	15,000	105,450	7.0300	4.479	4.479	4.485	4.479	4.479	23,546	4.4785	0.00%
2019-10-24	7.030	7.020	7.090	-	-	0	0	-	4.479	4.472	4.517	-	-	0	-	0.00%
2019-10-23	7.030	7.030	7.080	7.020	7.100	32,395	229,244	7.0765	4.479	4.479	4.510	4.472	4.523	50,851	4.5082	0.14%
2019-10-22	7.020	7.030	7.050	7.020	7.050	2,000	14,070	7.0350	4.472	4.479	4.491	4.472	4.491	3,139	4.4817	0.00%
2019-10-21	7.020	7.010	7.030	7.020	7.090	21,000	147,680	7.0324	4.472	4.466	4.479	4.472	4.517	32,964	4.4800	-0.14%
2019-10-18	7.030	6.920	7.030	7.020	7.030	12,000	84,280	7.0233	4.479	4.408	4.479	4.472	4.479	18,837	4.4743	0.57%
2019-10-17	6.990	6.980	6.990	6.960	7.040	32,000	223,760	6.9925	4.453	4.447	4.453	4.434	4.485	50,231	4.4546	0.43%
2019-10-16	6.960	6.930	6.960	6.910	6.980	33,000	230,020	6.9703	4.434	4.415	4.434	4.402	4.447	51,801	4.4405	0.00%
2019-10-15	6.960	6.910	6.930	6.870	6.970	34,000	235,370	6.9226	4.434	4.402	4.415	4.377	4.440	53,370	4.4101	0.72%
2019-10-14	6.910	6.910	6.930	6.800	7.000	50,000	345,230	6.9046	4.402	4.402	4.415	4.332	4.459	78,486	4.3986	0.88%
2019-10-11	6.850	6.850	6.950	6.660	6.950	46,000	316,040	6.8704	4.364	4.364	4.428	4.243	4.428	72,207	4.3769	0.15%
2019-10-10	6.840	6.840	6.900	6.820	7.030	23,000	157,800	6.8609	4.357	4.357	4.396	4.345	4.479	36,103	4.3708	-0.58%
2019-10-09	6.880	6.880	6.900	6.880	6.950	48,648	336,408	6.9151	4.383	4.383	4.396	4.383	4.428	76,364	4.4053	-1.57%
2019-10-08	6.990	6.990	7.010	6.780	7.010	44,014	307,477	6.9859	4.453	4.453	4.466	4.319	4.466	69,090	4.4504	-0.43%
2019-10-04	7.020	7.010	7.100	7.020	7.050	42,000	295,380	7.0329	4.472	4.466	4.523	4.472	4.491	65,928	4.4803	-0.28%
2019-10-03	7.040	7.030	7.050	7.040	7.040	7,000	49,280	7.0400	4.485	4.479	4.491	4.485	4.485	10,988	4.4849	-0.28%
2019-10-02	7.060	7.060	7.090	7.030	7.130	7,500	52,950	7.0600	4.498	4.498	4.517	4.479	4.542	11,773	4.4976	-0.56%
2019-09-30	7.100	7.100	7.140	7.100	7.100	2,320	16,481	7.1039	4.523	4.523	4.549	4.523	4.523	3,642	4.5256	0.14%
2019-09-27	7.090	7.040	7.090	7.020	7.090	8,000	56,330	7.0413	4.517	4.485	4.517	4.472	4.517	12,558	4.4857	0.42%
2019-09-26	7.060	7.050	7.090	7.050	7.150	12,000	85,150	7.0958	4.498	4.491	4.517	4.491	4.555	18,837	4.5205	-0.42%
2019-09-25	7.090	7.040	7.090	7.020	7.110	26,000	184,670	7.1027	4.517	4.485	4.517	4.472	4.529	40,813	4.5248	-0.28%
2019-09-24	7.110	7.110	7.150	7.110	7.110	3,000	21,330	7.1100	4.529	4.529	4.555	4.529	4.529	4,709	4.5295	0.00%
2019-09-23	7.110	7.100	7.180	7.100	7.130	16,000	113,710	7.1069	4.529	4.523	4.574	4.523	4.542	25,115	4.5275	-0.56%
2019-09-20	7.150	7.120	7.170	7.120	7.260	32,815	235,362	7.1724	4.555	4.536	4.568	4.536	4.625	51,510	4.5692	-0.14%
2019-09-19	7.160	7.150	7.160	7.130	7.200	11,000	78,750	7.1591	4.561	4.555	4.561	4.542	4.587	17,267	4.5608	-0.28%
2019-09-18	7.180	7.150	7.200	7.100	7.200	20,521	146,503	7.1392	4.574	4.555	4.587	4.523	4.587	32,212	4.5481	0.42%
2019-09-17	7.150	7.150	7.160	7.140	7.190	21,000	150,600	7.1714	4.555	4.555	4.561	4.549	4.580	32,964	4.5686	-0.69%
2019-09-16	7.200	7.140	7.200	7.140	7.200	17,000	121,870	7.1688	4.587	4.549	4.587	4.549	4.587	26,685	4.5670	0.42%
2019-09-13	7.170	7.140	7.170	7.120	7.250	71,000	507,150	7.1430	4.568	4.549	4.568	4.536	4.619	111,450	4.5505	0.70%
2019-09-12	7.120	7.120	7.220	7.100	7.300	26,000	188,110	7.2350	4.536	4.536	4.600	4.523	4.651	40,813	4.6091	-1.11%
2019-09-11	7.300	7.290	7.350	7.280	7.300	63,840	465,409	7.2902	4.587	4.581	4.618	4.574	4.587	101,603	4.5807	0.97%
2019-09-10	7.230	7.200	7.280	7.200	7.280	40,000	289,640	7.2410	4.543	4.524	4.574	4.524	4.574	63,661	4.5497	0.28%
2019-09-09	7.210	7.210	7.250	7.200	7.250	44,000	317,790	7.2225	4.530	4.530	4.555	4.524	4.555	70,027	4.5381	0.00%
2019-09-06	7.210	7.140	7.250	7.200	7.260	34,131	246,101	7.2105	4.530	4.486	4.555	4.524	4.562	54,320	4.5306	0.00%
2019-09-05	7.210	7.200	7.260	7.180	7.350	37,000	267,720	7.2357	4.530	4.524	4.562	4.511	4.618	58,886	4.5464	-0.83%
2019-09-04	7.270	7.270	7.370	7.000	7.370	262,000	1,885,340	7.1960	4.568	4.568	4.631	4.398	4.631	416,978	4.5214	-0.14%
2019-09-03	7.280	7.250	7.280	7.100	7.410	37,000	269,280	7.2778	4.574	4.555	4.574	4.461	4.656	58,886	4.5729	-1.62%
2019-09-02	7.400	7.360	7.400	7.400	7.540	23,000	171,070	7.4378	4.650	4.625	4.650	4.650	4.738	36,605	4.6734	-1.86%
2019-08-30	7.540	7.520	7.570	7.520	7.600	27,000	204,600	7.5778	4.738	4.725	4.756	4.725	4.775	42,971	4.7613	-0.40%
2019-08-29	7.570	7.560	7.570	7.570	7.700	55,000	417,630	7.5933	4.756	4.750	4.756	4.756	4.838	87,534	4.7711	-1.69%
2019-08-28	7.700	7.690	7.760	7.590	7.750	15,064	115,596	7.6737	4.838	4.832	4.876	4.769	4.870	23,975	4.8216	-0.65%
2019-08-27	7.750	7.690	7.760	7.680	7.840	30,000	232,230	7.7410	4.870	4.832	4.876	4.826	4.926	47,746	4.8639	-0.77%
2019-08-26	7.810	7.760	7.870	7.750	7.950	34,000	266,980	7.8524	4.907	4.876	4.945	4.870	4.995	54,112	4.9339	-1.76%
2019-08-23	7.950	7.950	7.990	7.920	7.990	14,000	111,130	7.9379	4.995	4.995	5.020	4.976	5.020	22,281	4.9876	0.63%
2019-08-22	7.900	7.780	8.060	7.900	8.060	16,000	127,420	7.9638	4.964	4.888	5.064	4.964	5.064	25,464	5.0039	-0.75%
2019-08-21	7.960	7.960	8.080	-	-	0	0	-	5.002	5.002	5.077	-	-	0	-	0.00%
2019-08-20	7.960	7.960	8.060	7.950	8.010	17,000	136,000	8.0000	5.002	5.002	5.064	4.995	5.033	27,056	5.0266	-1.61%
2019-08-19	8.090	8.010	8.090	8.050	8.100	16,000	128,890	8.0556	5.083	5.033	5.083	5.058	5.089	25,464	5.0616	0.50%
2019-08-16	8.050	7.990	8.050	8.010	8.050	8,000	64,230	8.0288	5.058	5.020	5.058	5.033	5.058	12,732	5.0447	0.63%
2019-08-15	8.000	7.910	8.000	7.990	8.000	12,500	99,885	7.9908	5.027	4.970	5.027	5.020	5.027	19,894	5.0209	-0.25%
2019-08-14	8.020	7.900	8.020	7.900	8.020	20,000	158,250	7.9125	5.039	4.964	5.039	4.964	5.039	31,830	4.9717	0.63%
2019-08-13	7.970	7.970	8.000	7.920	8.010	16,245	129,305	7.9597	5.008	5.008	5.027	4.976	5.033	25,854	5.0013	-0.38%
2019-08-12	8.000	7.970	8.000	-	-	0	0	-	5.027	5.008	5.027	-	-	0	-	0.00%
2019-08-09	8.000	7.970	8.030	8.000	8.000	6,000	48,000	8.0000	5.027	5.008	5.045	5.027	5.027	9,549	5.0266	-0.50%
2019-08-08	8.040	7.980	8.040	8.000	8.050	7,000	56,050	8.0071	5.052	5.014	5.052	5.027	5.058	11,141	5.0311	-0.25%
2019-08-07	8.060	7.970	8.060	7.960	8.070	7,117	56,827	7.9847	5.064	5.008	5.064	5.002	5.071	11,327	5.0170	0.75%
2019-08-06	8.000	7.930	8.040	7.900	8.000	78,406	621,223	7.9232	5.027	4.983	5.052	4.964	5.027	124,785	4.9784	-1.23%
2019-08-05	8.100	8.000	8.100	8.000	8.100	37,000	297,380	8.0373	5.089	5.027	5.089	5.027	5.089	58,886	5.0501	-0.12%
2019-08-02	8.110	8.050	8.120	7.920	8.200	93,000	746,240	8.0241	5.096	5.058	5.102	4.976	5.152	148,011	5.0418	-1.46%
2019-08-01	8.230	8.230	8.250	8.220	8.260	32,000	263,310	8.2284	5.171	5.171	5.184	5.165	5.190	50,929	5.1702	-0.84%
2019-07-31	8.300	8.260	8.300	-	-	0	0	-	5.215	5.190	5.215	-	-	0	-	0.00%
2019-07-30	8.300	8.280	8.310	8.280	8.300	8,000	66,290	8.2863	5.215	5.203	5.221	5.203	5.215	12,732	5.2065	-0.24%
2019-07-29	8.320	8.300	8.320	8.300	8.340	12,000	99,750	8.3125	5.228	5.215	5.228	5.215	5.240	19,098	5.2230	-0.24%
2019-07-26	8.340	8.320	8.400	8.320	8.340	24,000	200,040	8.3350	5.240	5.228	5.278	5.228	5.240	38,196	5.2371	0.00%
2019-07-25	8.340	8.340	8.430	8.320	8.410	150,000	1,257,090	8.3806	5.240	5.240	5.297	5.228	5.284	238,728	5.2658	-0.60%
2019-07-24	8.390	8.360	8.390	8.390	8.410	14,000	117,610	8.4007	5.272	5.253	5.272	5.272	5.284	22,281	5.2784	-0.12%
2019-07-23	8.400	8.380	8.400	8.360	8.440	9,000	75,560	8.3956	5.278	5.265	5.278	5.253	5.303	14,324	5.2752	0.24%
2019-07-22	8.380	8.350	8.430	8.380	8.460	63,000	529,640	8.4070	5.265	5.247	5.297	5.265	5.316	100,266	5.2824	-0.36%
2019-07-19	8.410	8.410	8.500	8.400	8.560	385,000	3,238,600	8.4119	5.284	5.284	5.341	5.278	5.379	612,735	5.2855	-1.75%
2019-07-18	8.560	8.510	8.560	-	-	0	0	-	5.379	5.347	5.379	-	-	0	-	-0.12%
2019-07-17	8.570	8.510	8.570	8.470	8.570	33,000	281,450	8.5288	5.385	5.347	5.385	5.322	5.385	52,520	5.3589	0.35%
2019-07-16	8.540	8.460	8.540	8.460	8.560	14,500	122,860	8.4731	5.366	5.316	5.366	5.316	5.379	23,077	5.3239	0.23%
2019-07-15	8.520	8.480	8.520	8.430	8.520	54,000	457,900	8.4796	5.353	5.328	5.353	5.297	5.353	85,942	5.3280	-0.23%
2019-07-12	8.540	8.500	8.540	8.500	8.540	42,000	357,320	8.5076	5.366	5.341	5.366	5.341	5.366	66,844	5.3456	0.12%
2019-07-11	8.530	8.460	8.530	8.500	8.530	34,000	289,300	8.5088	5.360	5.316	5.360	5.341	5.360	54,112	5.3464	1.07%
2019-07-10	8.440	8.440	8.490	8.440	8.460	31,030	262,307	8.4533	5.303	5.303	5.335	5.303	5.316	49,385	5.3115	-0.12%
2019-07-09	8.450	8.450	8.500	8.450	8.550	35,120	297,418	8.4686	5.309	5.309	5.341	5.309	5.372	55,894	5.3211	-1.40%
2019-07-08	8.570	8.490	8.570	8.440	8.570	3,111	26,531	8.5281	5.385	5.335	5.385	5.303	5.385	4,951	5.3585	0.35%
2019-07-05	8.540	8.510	8.540	8.510	8.540	6,000	51,120	8.5200	5.366	5.347	5.366	5.347	5.366	9,549	5.3534	-0.12%
2019-07-04	8.550	8.480	8.550	8.540	8.550	19,000	162,370	8.5458	5.372	5.328	5.372	5.366	5.372	30,239	5.3696	0.12%
2019-07-03	8.540	8.460	8.540	8.480	8.540	137,000	1,167,140	8.5193	5.366	5.316	5.366	5.328	5.366	218,038	5.3529	0.71%
2019-07-02	8.480	8.410	8.480	8.450	8.500	33,000	278,930	8.4524	5.328	5.284	5.328	5.309	5.341	52,520	5.3109	0.83%
2019-06-28	8.410	8.390	8.410	8.390	8.470	34,000	285,580	8.3994	5.284	5.272	5.284	5.272	5.322	54,112	5.2776	-0.24%
2019-06-27	8.430	8.430	8.480	8.380	8.480	66,001	555,448	8.4158	5.297	5.297	5.328	5.265	5.328	105,042	5.2879	0.24%
2019-06-26	8.410	8.400	8.490	8.410	8.460	71,000	598,700	8.4324	5.284	5.278	5.335	5.284	5.316	112,998	5.2983	-0.59%
2019-06-25	8.460	8.450	8.490	8.460	8.490	20,000	169,430	8.4715	5.316	5.309	5.335	5.316	5.335	31,830	5.3229	-0.35%
2019-06-24	8.490	8.490	8.540	8.490	8.550	37,000	315,140	8.5173	5.335	5.335	5.366	5.335	5.372	58,886	5.3517	-0.47%
2019-06-21	8.530	8.520	8.550	8.490	8.560	46,000	392,530	8.5333	5.360	5.353	5.372	5.335	5.379	73,210	5.3617	-0.35%
2019-06-20	8.560	8.550	8.570	8.540	8.570	38,339	328,063	8.5569	5.379	5.372	5.385	5.366	5.385	61,017	5.3766	0.35%
2019-06-19	8.530	8.510	8.530	8.420	8.540	111,339	947,088	8.5063	5.360	5.347	5.360	5.291	5.366	177,198	5.3448	0.12%
2019-06-18	8.520	8.460	8.520	-	-	0	0	-	5.353	5.316	5.353	-	-	0	-	0.00%
2019-06-17	8.520	8.480	8.530	8.480	8.530	49,000	416,590	8.5018	5.353	5.328	5.360	5.328	5.360	77,984	5.3420	0.83%
2019-06-14	8.450	8.450	8.520	8.440	8.530	38,000	323,530	8.5139	5.309	5.309	5.353	5.303	5.360	60,478	5.3496	-0.59%
2019-06-13	8.500	8.500	8.580	8.250	8.500	173,014	1,452,290	8.3941	5.341	5.341	5.391	5.184	5.341	275,355	5.2742	1.07%
2019-06-12	8.410	8.400	8.440	8.410	8.430	45,000	378,760	8.4169	5.284	5.278	5.303	5.284	5.297	71,618	5.2886	-0.71%
2019-06-11	8.470	8.470	8.520	-	-	0	0	-	5.322	5.322	5.353	-	-	0	-	0.12%
2019-06-10	8.460	8.480	8.520	8.420	8.540	23,111	196,179	8.4886	5.316	5.328	5.353	5.291	5.366	36,782	5.3336	0.12%
2019-06-06	8.450	8.450	8.500	8.420	8.500	61,000	515,640	8.4531	5.309	5.309	5.341	5.291	5.341	97,083	5.3114	0.12%
2019-06-05	8.440	8.440	8.480	8.320	8.680	164,340	1,413,773	8.6027	5.303	5.303	5.328	5.228	5.454	261,550	5.4054	-0.24%
2019-06-04	8.740	8.700	8.740	8.690	8.750	29,000	252,770	8.7162	5.316	5.291	5.316	5.285	5.322	47,682	5.3012	-0.11%
2019-06-03	8.750	8.750	8.780	8.750	8.780	15,000	131,610	8.7740	5.322	5.322	5.340	5.322	5.340	24,663	5.3364	-0.34%
2019-05-31	8.780	8.740	8.780	8.740	8.790	7,339	64,259	8.7558	5.340	5.316	5.340	5.316	5.346	12,067	5.3253	0.46%
2019-05-30	8.740	8.730	8.780	8.740	8.840	29,333	257,644	8.7834	5.316	5.310	5.340	5.316	5.376	48,229	5.3421	-0.11%
2019-05-29	8.750	8.750	8.780	8.730	8.750	35,676	312,105	8.7483	5.322	5.322	5.340	5.310	5.322	58,658	5.3207	0.00%
2019-05-28	8.750	8.750	8.800	8.750	8.790	114,225	999,704	8.7521	5.322	5.322	5.352	5.322	5.346	187,808	5.3230	0.34%
2019-05-27	8.720	8.710	8.720	8.720	8.750	43,996	383,715	8.7216	5.304	5.297	5.304	5.304	5.322	72,338	5.3045	-0.34%
2019-05-24	8.750	8.740	8.750	8.750	8.770	36,339	318,193	8.7562	5.322	5.316	5.322	5.322	5.334	59,748	5.3256	0.00%
2019-05-23	8.750	8.750	8.800	8.750	8.800	17,000	149,140	8.7729	5.322	5.322	5.352	5.322	5.352	27,951	5.3357	-0.57%
2019-05-22	8.800	8.760	8.800	8.750	8.800	34,436	301,949	8.7684	5.352	5.328	5.352	5.322	5.352	56,619	5.3330	0.57%
2019-05-21	8.750	8.740	8.750	8.750	8.780	12,000	105,030	8.7525	5.322	5.316	5.322	5.322	5.340	19,730	5.3233	-0.68%
2019-05-20	8.810	8.740	8.810	8.810	8.810	1,000	8,810	8.8100	5.358	5.316	5.358	5.358	5.358	1,644	5.3583	0.46%
2019-05-17	8.770	8.770	8.800	8.770	8.770	4,100	35,947	8.7676	5.334	5.334	5.352	5.334	5.334	6,741	5.3324	-0.45%
2019-05-16	8.810	8.750	8.810	8.730	8.810	20,000	175,630	8.7815	5.358	5.322	5.358	5.310	5.358	32,884	5.3409	0.23%
2019-05-15	8.790	8.790	8.800	8.790	8.830	7,000	61,730	8.8186	5.346	5.346	5.352	5.346	5.370	11,509	5.3635	-0.23%
2019-05-14	8.810	8.750	8.810	8.730	8.810	4,000	35,090	8.7725	5.358	5.322	5.358	5.310	5.358	6,577	5.3354	0.46%
2019-05-10	8.770	8.760	8.770	8.760	8.770	67,015	587,582	8.7679	5.334	5.328	5.334	5.328	5.334	110,186	5.3327	0.00%
2019-05-09	8.770	8.770	8.780	8.760	8.790	8,000	70,190	8.7738	5.334	5.334	5.340	5.328	5.346	13,154	5.3362	-0.79%
2019-05-08	8.840	8.770	8.840	8.800	8.860	4,000	35,350	8.8375	5.376	5.334	5.376	5.352	5.389	6,577	5.3750	-0.11%
2019-05-07	8.850	8.800	8.850	8.800	8.860	9,000	79,500	8.8333	5.383	5.352	5.383	5.352	5.389	14,798	5.3724	0.45%
2019-05-06	8.810	8.780	8.810	8.760	8.900	129,015	1,137,531	8.8170	5.358	5.340	5.358	5.328	5.413	212,126	5.3625	-0.79%
2019-05-03	8.880	8.840	8.880	8.860	8.880	66,000	586,000	8.8788	5.401	5.376	5.401	5.389	5.401	108,517	5.4001	0.00%
2019-05-02	8.880	8.830	8.880	8.880	8.880	40,000	355,200	8.8800	5.401	5.370	5.401	5.401	5.401	65,768	5.4008	0.11%
2019-04-30	8.870	8.830	8.870	8.870	8.880	7,000	62,120	8.8743	5.395	5.370	5.395	5.395	5.401	11,509	5.3973	-0.11%
2019-04-29	8.880	8.830	8.880	8.800	8.880	33,000	291,020	8.8188	5.401	5.370	5.401	5.352	5.401	54,258	5.3636	0.23%
2019-04-26	8.860	8.800	8.860	8.840	8.860	6,000	53,080	8.8467	5.389	5.352	5.389	5.376	5.389	9,865	5.3806	0.45%
2019-04-25	8.820	8.820	8.840	8.820	8.840	7,000	61,820	8.8314	5.364	5.364	5.376	5.364	5.376	11,509	5.3713	-0.34%
2019-04-24	8.850	8.820	8.850	8.780	8.850	4,000	35,330	8.8325	5.383	5.364	5.383	5.340	5.383	6,577	5.3719	0.11%
2019-04-23	8.840	8.780	8.840	8.820	8.850	22,000	194,260	8.8300	5.376	5.340	5.376	5.364	5.383	36,172	5.3704	0.23%
2019-04-18	8.820	8.790	8.850	8.820	8.900	92,000	816,910	8.8795	5.364	5.346	5.383	5.364	5.413	151,266	5.4005	-0.90%
2019-04-17	8.900	8.830	8.900	-	-	0	0	-	5.413	5.370	5.413	-	-	0	-	0.00%
2019-04-16	8.900	8.860	8.900	8.880	8.900	91,000	809,560	8.8963	5.413	5.389	5.413	5.401	5.413	149,622	5.4107	0.00%
2019-04-15	8.900	8.900	8.930	8.900	8.950	54,000	481,710	8.9206	5.413	5.413	5.431	5.413	5.443	88,786	5.4255	-0.22%
2019-04-12	8.920	8.910	8.930	8.910	8.930	121,839	1,085,905	8.9126	5.425	5.419	5.431	5.419	5.431	200,327	5.4207	0.11%
2019-04-11	8.910	8.880	8.910	8.900	8.940	110,000	980,410	8.9128	5.419	5.401	5.419	5.413	5.437	180,861	5.4208	0.11%
2019-04-10	8.900	8.870	8.900	8.850	8.900	110,678	981,276	8.8660	5.413	5.395	5.413	5.383	5.413	181,976	5.3923	0.23%
2019-04-09	8.880	8.830	8.880	8.820	8.880	35,000	309,740	8.8497	5.401	5.370	5.401	5.364	5.401	57,547	5.3824	0.23%
2019-04-08	8.860	8.800	8.880	8.740	8.860	93,000	822,650	8.8457	5.389	5.352	5.401	5.316	5.389	152,910	5.3800	0.23%
2019-04-04	8.840	8.780	8.840	8.700	8.900	124,000	1,089,700	8.7879	5.376	5.340	5.376	5.291	5.413	203,880	5.3448	-0.67%
2019-04-03	8.900	8.870	8.900	8.870	8.920	51,000	453,840	8.8988	5.413	5.395	5.413	5.395	5.425	83,854	5.4123	0.23%
2019-04-02	8.880	8.880	8.900	8.800	8.910	165,000	1,461,810	8.8595	5.401	5.401	5.413	5.352	5.419	271,292	5.3883	-0.22%
2019-04-01	8.900	8.880	8.900	8.870	8.900	43,000	382,110	8.8863	5.413	5.401	5.413	5.395	5.413	70,700	5.4046	0.34%
2019-03-29	8.870	8.850	8.870	8.860	8.870	26,319	233,314	8.8649	5.395	5.383	5.395	5.389	5.395	43,274	5.3916	0.00%
2019-03-28	8.870	8.820	8.870	8.840	8.870	73,000	646,030	8.8497	5.395	5.364	5.395	5.376	5.395	120,026	5.3824	0.34%
2019-03-27	8.840	8.810	8.840	8.800	8.840	4,000	35,280	8.8200	5.376	5.358	5.376	5.352	5.376	6,577	5.3643	0.00%
2019-03-26	8.840	8.750	8.840	8.750	8.850	15,000	131,950	8.7967	5.376	5.322	5.376	5.322	5.383	24,663	5.3501	1.14%
2019-03-25	8.740	8.740	8.830	8.740	8.850	80,000	703,830	8.7979	5.316	5.316	5.370	5.316	5.383	131,535	5.3509	-1.13%
2019-03-22	8.840	8.830	8.850	8.830	8.880	104,000	919,710	8.8434	5.376	5.370	5.383	5.370	5.401	170,996	5.3785	0.11%
2019-03-21	8.830	8.810	8.830	8.800	8.840	29,522	260,442	8.8220	5.370	5.358	5.370	5.352	5.376	48,540	5.3655	0.00%
2019-03-20	8.830	8.810	8.830	8.840	8.850	3,000	26,530	8.8433	5.370	5.358	5.370	5.376	5.383	4,933	5.3785	-0.11%
2019-03-19	8.840	8.830	8.850	8.820	8.840	53,000	467,940	8.8291	5.376	5.370	5.383	5.364	5.376	87,142	5.3698	0.11%
2019-03-18	8.830	8.820	8.830	8.820	8.840	31,000	273,520	8.8232	5.370	5.364	5.370	5.364	5.376	50,970	5.3663	0.11%
2019-03-15	8.820	8.800	8.830	8.780	8.820	61,000	536,870	8.8011	5.364	5.352	5.370	5.340	5.364	100,296	5.3529	-0.34%
2019-03-14	8.850	8.830	8.860	8.850	8.870	132,000	1,169,470	8.8596	5.383	5.370	5.389	5.383	5.395	217,034	5.3884	0.23%
2019-03-13	8.830	8.810	8.840	8.830	8.840	41,000	362,250	8.8354	5.370	5.358	5.376	5.370	5.376	67,412	5.3737	-0.11%
2019-03-12	8.840	8.840	8.860	8.800	8.840	27,000	238,140	8.8200	5.376	5.376	5.389	5.352	5.376	44,393	5.3643	0.34%
2019-03-11	8.810	8.800	8.810	8.740	8.820	22,000	193,310	8.7868	5.358	5.352	5.358	5.316	5.364	36,172	5.3442	0.80%
2019-03-08	8.740	8.740	8.750	8.730	8.810	37,000	323,690	8.7484	5.316	5.316	5.322	5.310	5.358	60,835	5.3208	-0.79%
2019-03-07	8.810	8.780	8.820	-	-	0	0	-	5.358	5.340	5.364	-	-	0	-	0.00%
2019-03-06	8.810	8.790	8.810	8.780	8.810	17,000	149,450	8.7912	5.358	5.346	5.358	5.340	5.358	27,951	5.3468	0.46%
2019-03-05	8.770	8.730	8.800	-	-	0	0	-	5.334	5.310	5.352	-	-	0	-	0.00%
2019-03-04	8.770	8.760	8.800	8.700	8.800	81,000	708,280	8.7442	5.334	5.328	5.352	5.291	5.352	133,180	5.3182	0.57%
2019-03-01	8.720	8.720	8.730	8.710	8.730	14,000	122,060	8.7186	5.304	5.304	5.310	5.297	5.310	23,019	5.3026	0.23%
2019-02-28	8.700	8.690	8.700	8.690	8.730	35,000	304,870	8.7106	5.291	5.285	5.291	5.285	5.310	57,547	5.2978	0.00%
2019-02-27	8.700	8.650	8.700	8.640	8.700	103,000	890,940	8.6499	5.291	5.261	5.291	5.255	5.291	169,352	5.2609	0.69%
2019-02-26	8.640	8.640	8.680	8.300	8.690	74,000	635,880	8.5930	5.255	5.255	5.279	5.048	5.285	121,670	5.2263	-0.69%
2019-02-25	8.700	8.660	8.700	8.650	8.730	45,009	391,507	8.6984	5.291	5.267	5.291	5.261	5.310	74,003	5.2904	0.00%
2019-02-22	8.700	8.650	8.700	8.660	8.700	47,000	408,370	8.6887	5.291	5.261	5.291	5.267	5.291	77,277	5.2845	0.46%
2019-02-21	8.660	8.650	8.660	8.630	8.660	28,000	242,060	8.6450	5.267	5.261	5.267	5.249	5.267	46,037	5.2579	0.35%
2019-02-20	8.630	8.600	8.630	8.560	8.630	81,000	694,620	8.5756	5.249	5.231	5.249	5.206	5.249	133,180	5.2157	1.05%
2019-02-19	8.540	8.540	8.600	8.540	8.640	116,000	994,460	8.5729	5.194	5.194	5.231	5.194	5.255	190,726	5.2141	-0.70%
2019-02-18	8.600	8.600	8.610	8.540	8.650	54,000	463,920	8.5911	5.231	5.231	5.237	5.194	5.261	88,786	5.2251	0.70%
2019-02-15	8.540	8.540	8.550	8.540	8.600	18,000	154,130	8.5628	5.194	5.194	5.200	5.194	5.231	29,595	5.2079	-0.93%
2019-02-14	8.620	8.550	8.620	8.600	8.650	49,000	422,070	8.6137	5.243	5.200	5.243	5.231	5.261	80,565	5.2388	0.47%
2019-02-13	8.580	8.550	8.580	8.520	8.580	58,720	501,616	8.5425	5.218	5.200	5.218	5.182	5.218	96,547	5.1956	0.35%
2019-02-12	8.550	8.500	8.550	8.500	8.550	77,000	656,680	8.5283	5.200	5.170	5.200	5.170	5.200	126,603	5.1869	0.35%
2019-02-11	8.520	8.500	8.520	8.400	8.520	211,000	1,787,720	8.4726	5.182	5.170	5.182	5.109	5.182	346,925	5.1530	1.31%
2019-02-08	8.410	8.410	8.450	8.410	8.450	36,000	302,940	8.4150	5.115	5.115	5.139	5.115	5.139	59,191	5.1180	-0.47%
2019-02-04	8.450	8.420	8.450	-	-	0	0	-	5.139	5.121	5.139	-	-	0	-	0.00%
2019-02-01	8.450	8.380	8.450	8.440	8.450	49,000	413,670	8.4422	5.139	5.097	5.139	5.133	5.139	80,565	5.1346	0.12%
2019-01-31	8.440	8.380	8.440	8.400	8.460	85,000	715,630	8.4192	5.133	5.097	5.133	5.109	5.145	139,756	5.1206	0.48%
2019-01-30	8.400	8.350	8.400	8.410	8.440	26,000	218,770	8.4142	5.109	5.078	5.109	5.115	5.133	42,749	5.1175	-0.24%
2019-01-29	8.420	8.380	8.420	8.360	8.420	55,000	461,310	8.3875	5.121	5.097	5.121	5.085	5.121	90,431	5.1013	0.24%
2019-01-28	8.400	8.370	8.400	8.360	8.420	59,000	495,050	8.3907	5.109	5.091	5.109	5.085	5.121	97,007	5.1032	0.00%
2019-01-25	8.400	8.370	8.400	8.360	8.410	41,000	343,780	8.3849	5.109	5.091	5.109	5.085	5.115	67,412	5.0997	1.08%
2019-01-24	8.310	8.310	8.360	8.310	8.350	30,950	258,057	8.3379	5.054	5.054	5.085	5.054	5.078	50,888	5.0711	0.12%
2019-01-23	8.300	8.250	8.300	8.250	8.320	40,000	330,120	8.2530	5.048	5.018	5.048	5.018	5.060	65,768	5.0195	0.00%
2019-01-22	8.300	8.240	8.300	8.280	8.300	3,000	24,880	8.2933	5.048	5.012	5.048	5.036	5.048	4,933	5.0440	0.24%
2019-01-21	8.280	8.250	8.280	8.240	8.280	60,000	495,190	8.2532	5.036	5.018	5.036	5.012	5.036	98,652	5.0196	0.36%
2019-01-18	8.250	8.250	8.270	8.230	8.310	50,000	412,630	8.2526	5.018	5.018	5.030	5.005	5.054	82,210	5.0192	-0.24%
2019-01-17	8.270	8.250	8.270	8.250	8.340	65,000	539,410	8.2986	5.030	5.018	5.030	5.018	5.072	106,873	5.0472	0.00%
2019-01-16	8.270	8.210	8.270	8.200	8.280	27,000	222,890	8.2552	5.030	4.993	5.030	4.987	5.036	44,393	5.0208	0.24%
2019-01-15	8.250	8.240	8.260	8.150	8.260	147,000	1,209,290	8.2265	5.018	5.012	5.024	4.957	5.024	241,696	5.0033	0.98%
2019-01-14	8.170	8.130	8.170	8.110	8.170	89,000	725,040	8.1465	4.969	4.945	4.969	4.933	4.969	146,333	4.9547	0.00%
2019-01-11	8.170	8.140	8.170	8.130	8.170	71,000	578,720	8.1510	4.969	4.951	4.969	4.945	4.969	116,738	4.9574	0.37%
2019-01-10	8.140	8.140	8.160	8.140	8.280	164,000	1,346,800	8.2122	4.951	4.951	4.963	4.951	5.036	269,648	4.9947	-0.25%
2019-01-09	8.160	8.160	8.170	8.120	8.180	46,000	375,130	8.1550	4.963	4.963	4.969	4.939	4.975	75,633	4.9599	0.74%
2019-01-08	8.100	8.010	8.100	8.000	8.100	50,400	408,040	8.0960	4.926	4.872	4.926	4.866	4.926	82,867	4.9240	0.25%
2019-01-07	8.080	8.030	8.080	8.090	8.110	9,000	72,890	8.0989	4.914	4.884	4.914	4.920	4.933	14,798	4.9258	-0.12%
2019-01-04	8.090	8.000	8.090	7.990	8.100	16,000	129,260	8.0788	4.920	4.866	4.920	4.860	4.926	26,307	4.9135	0.25%
2019-01-03	8.070	7.980	8.100	-	-	0	0	-	4.908	4.853	4.926	-	-	0	-	0.00%
2019-01-02	8.070	8.000	8.070	-	-	0	0	-	4.908	4.866	4.908	-	-	0	-	0.00%
2018-12-31	8.070	7.990	8.070	8.050	8.100	16,000	129,230	8.0769	4.908	4.860	4.908	4.896	4.926	26,307	4.9124	0.62%
2018-12-28	8.020	7.960	8.020	8.020	8.020	38,000	304,760	8.0200	4.878	4.841	4.878	4.878	4.878	62,479	4.8778	0.25%
2018-12-27	8.000	8.000	8.040	8.000	8.040	13,000	104,200	8.0154	4.866	4.866	4.890	4.866	4.890	21,375	4.8750	0.00%
2018-12-24	8.000	8.000	8.060	8.000	8.000	4,000	32,000	8.0000	4.866	4.866	4.902	4.866	4.866	6,577	4.8656	0.00%
2018-12-21	8.000	8.000	8.020	7.900	8.070	85,000	673,060	7.9184	4.866	4.866	4.878	4.805	4.908	139,756	4.8160	-0.74%
2018-12-20	8.060	8.020	8.060	8.060	8.060	32,000	257,920	8.0600	4.902	4.878	4.902	4.902	4.902	52,614	4.9021	0.00%
2018-12-19	8.060	8.020	8.070	8.050	8.070	7,000	56,400	8.0571	4.902	4.878	4.908	4.896	4.908	11,509	4.9004	0.00%
2018-12-18	8.060	8.020	8.060	8.020	8.060	16,000	128,450	8.0281	4.902	4.878	4.902	4.878	4.902	26,307	4.8827	-0.12%
2018-12-17	8.070	8.040	8.070	8.060	8.070	20,000	161,265	8.0633	4.908	4.890	4.908	4.902	4.908	32,884	4.9041	0.12%
2018-12-14	8.060	8.050	8.060	8.060	8.060	4,000	32,240	8.0600	4.902	4.896	4.902	4.902	4.902	6,577	4.9021	0.62%
2018-12-13	8.010	8.010	8.070	8.000	8.070	27,000	216,550	8.0204	4.872	4.872	4.908	4.866	4.908	44,393	4.8780	-0.12%
2018-12-12	8.020	8.020	8.050	7.980	8.070	29,500	236,565	8.0192	4.878	4.878	4.896	4.853	4.908	48,504	4.8773	-0.62%
2018-12-11	8.070	8.020	8.080	-	-	0	0	-	4.908	4.878	4.914	-	-	0	-	0.00%
2018-12-10	8.070	8.030	8.070	-	-	0	0	-	4.908	4.884	4.908	-	-	0	-	0.00%
2018-12-07	8.070	8.030	8.070	8.050	8.070	18,000	145,040	8.0578	4.908	4.884	4.908	4.896	4.908	29,595	4.9007	0.12%
2018-12-06	8.060	8.010	8.160	8.000	8.060	20,000	160,450	8.0225	4.902	4.872	4.963	4.866	4.902	32,884	4.8793	0.00%
2018-12-05	8.060	8.060	8.080	8.010	8.080	40,000	321,790	8.0448	4.902	4.902	4.914	4.872	4.914	65,768	4.8928	-0.12%
2018-12-04	8.070	8.030	8.100	8.030	8.080	21,000	169,170	8.0557	4.908	4.884	4.926	4.884	4.914	34,528	4.8995	-0.12%
2018-12-03	8.080	8.060	8.090	8.000	8.150	11,000	88,790	8.0718	4.914	4.902	4.920	4.866	4.957	18,086	4.9093	0.25%
2018-11-30	8.060	8.040	8.060	8.030	8.060	23,000	184,900	8.0391	4.902	4.890	4.902	4.884	4.902	37,816	4.8894	0.25%
2018-11-29	8.040	8.030	8.070	8.040	8.070	17,000	136,740	8.0435	4.890	4.884	4.908	4.890	4.908	27,951	4.8921	-0.25%
2018-11-28	8.060	8.030	8.060	8.030	8.060	5,000	40,180	8.0360	4.902	4.884	4.902	4.884	4.902	8,221	4.8875	0.50%
2018-11-27	8.020	8.020	8.060	8.020	8.060	4,000	32,200	8.0500	4.878	4.878	4.902	4.878	4.902	6,577	4.8960	-0.50%
2018-11-26	8.060	8.010	8.060	-	-	0	0	-	4.902	4.872	4.902	-	-	0	-	-0.86%
2018-11-23	8.130	8.000	8.130	8.040	8.150	14,000	113,810	8.1293	4.945	4.866	4.945	4.890	4.957	23,019	4.9442	0.99%
2018-11-22	8.050	7.960	8.050	7.960	8.050	12,000	95,700	7.9750	4.896	4.841	4.896	4.841	4.896	19,730	4.8504	-0.25%
2018-11-21	8.070	7.980	8.070	8.030	8.090	3,000	24,190	8.0633	4.908	4.853	4.908	4.884	4.920	4,933	4.9041	0.50%
2018-11-20	8.030	8.030	8.150	8.020	8.030	4,000	32,100	8.0250	4.884	4.884	4.957	4.878	4.884	6,577	4.8808	-0.37%
2018-11-19	8.060	8.060	8.100	7.990	8.080	15,000	120,380	8.0253	4.902	4.902	4.926	4.860	4.914	24,663	4.8810	1.00%
2018-11-16	7.980	7.960	7.990	7.960	8.010	25,000	199,380	7.9752	4.853	4.841	4.860	4.841	4.872	41,105	4.8505	0.25%
2018-11-15	7.960	7.960	8.000	7.950	8.000	29,000	231,370	7.9783	4.841	4.841	4.866	4.835	4.866	47,682	4.8524	0.13%
2018-11-14	7.950	7.950	7.990	7.930	7.990	14,000	111,490	7.9636	4.835	4.835	4.860	4.823	4.860	23,019	4.8435	0.00%
2018-11-13	7.950	7.950	8.000	7.950	8.000	14,000	111,700	7.9786	4.835	4.835	4.866	4.835	4.866	23,019	4.8526	-0.13%
2018-11-12	7.960	7.960	8.000	7.940	8.000	7,000	55,680	7.9543	4.841	4.841	4.866	4.829	4.866	11,509	4.8378	-0.50%
2018-11-09	8.000	7.950	8.000	-	-	0	0	-	4.866	4.835	4.866	-	-	0	-	0.00%
2018-11-08	8.000	7.970	8.020	-	-	1,000	8,010	8.0100	4.866	4.847	4.878	-	-	1,644	4.8717	0.00%
2018-11-07	8.000	7.980	8.000	7.940	8.000	40,000	318,890	7.9723	4.866	4.853	4.866	4.829	4.866	65,768	4.8487	0.38%
2018-11-06	7.970	7.950	7.970	7.970	7.970	1,000	7,970	7.9700	4.847	4.835	4.847	4.847	4.847	1,644	4.8474	0.25%
2018-11-05	7.950	7.910	7.970	-	-	0	0	-	4.835	4.811	4.847	-	-	0	-	0.00%
2018-11-02	7.950	7.950	7.980	7.910	7.980	44,000	349,700	7.9477	4.835	4.835	4.853	4.811	4.853	72,345	4.8338	0.63%
2018-11-01	7.900	7.900	7.950	7.900	8.000	120,000	952,340	7.9362	4.805	4.805	4.835	4.805	4.866	197,303	4.8268	-0.25%
2018-10-31	7.920	7.920	7.950	7.920	7.980	64,000	508,520	7.9456	4.817	4.817	4.835	4.817	4.853	105,228	4.8325	0.00%
2018-10-30	7.920	7.920	8.000	7.910	7.940	40,165	318,180	7.9218	4.817	4.817	4.866	4.811	4.829	66,039	4.8181	-0.75%
2018-10-29	7.980	7.980	8.010	7.910	7.980	2,000	15,890	7.9450	4.853	4.853	4.872	4.811	4.853	3,288	4.8322	-0.50%
2018-10-26	8.020	7.930	8.020	8.000	8.020	7,000	56,040	8.0057	4.878	4.823	4.878	4.866	4.878	11,509	4.8691	0.25%
2018-10-25	8.000	8.000	8.040	8.000	8.000	24,000	192,000	8.0000	4.866	4.866	4.890	4.866	4.866	39,461	4.8656	0.00%
2018-10-24	8.000	8.000	8.080	8.000	8.000	5,000	40,000	8.0000	4.866	4.866	4.914	4.866	4.866	8,221	4.8656	0.00%
2018-10-23	8.000	8.000	8.020	8.000	8.050	21,000	168,600	8.0286	4.866	4.866	4.878	4.866	4.896	34,528	4.8830	-0.99%
2018-10-22	8.080	8.050	8.120	8.000	8.080	97,000	776,370	8.0038	4.914	4.896	4.939	4.866	4.914	159,487	4.8679	0.37%
2018-10-19	8.050	8.010	8.060	7.960	8.050	18,000	143,480	7.9711	4.896	4.872	4.902	4.841	4.896	29,595	4.8480	0.88%
2018-10-18	7.980	7.970	7.980	7.980	7.980	9,000	71,880	7.9867	4.853	4.847	4.853	4.853	4.853	14,798	4.8575	-0.87%
2018-10-16	8.050	8.010	8.060	8.060	8.060	1,000	8,060	8.0600	4.896	4.872	4.902	4.902	4.902	1,644	4.9021	-0.12%
2018-10-15	8.060	8.060	8.070	8.050	8.100	33,000	266,170	8.0658	4.902	4.902	4.908	4.896	4.926	54,258	4.9056	-0.98%
2018-10-12	8.140	8.100	8.140	8.080	8.150	42,000	341,700	8.1357	4.951	4.926	4.951	4.914	4.957	69,056	4.9481	0.74%
2018-10-11	8.080	8.080	8.100	7.980	8.270	193,000	1,561,190	8.0891	4.914	4.914	4.926	4.853	5.030	317,329	4.9198	-4.04%
2018-10-10	8.420	8.420	8.440	8.320	8.440	25,000	210,810	8.4324	5.121	5.121	5.133	5.060	5.133	41,105	5.1286	-0.94%
2018-10-09	8.500	8.470	8.500	8.500	8.500	1,000	8,500	8.5000	5.170	5.151	5.170	5.170	5.170	1,644	5.1697	0.00%
2018-10-08	8.500	8.450	8.510	8.500	8.520	28,000	238,480	8.5171	5.170	5.139	5.176	5.170	5.182	46,037	5.1801	-0.35%
2018-10-05	8.530	8.520	8.550	8.530	8.550	12,000	102,500	8.5417	5.188	5.182	5.200	5.188	5.200	19,730	5.1951	-0.47%
2018-10-04	8.570	8.570	8.610	8.560	8.560	2,000	17,120	8.5600	5.212	5.212	5.237	5.206	5.206	3,288	5.2062	-0.35%
2018-10-03	8.600	8.590	8.610	8.600	8.630	49,000	422,160	8.6155	5.231	5.224	5.237	5.231	5.249	80,565	5.2400	-0.35%
2018-10-02	8.630	8.630	8.650	8.630	8.650	31,000	267,960	8.6439	5.249	5.249	5.261	5.249	5.261	50,970	5.2572	-0.23%
2018-09-28	8.650	8.630	8.660	8.630	8.660	22,000	190,380	8.6536	5.261	5.249	5.267	5.249	5.267	36,172	5.2632	0.00%
2018-09-27	8.650	8.630	8.650	8.510	8.650	19,000	164,070	8.6353	5.261	5.249	5.261	5.176	5.261	31,240	5.2520	0.46%
2018-09-26	8.610	8.610	8.750	8.580	8.600	7,000	60,100	8.5857	5.237	5.237	5.322	5.218	5.231	11,509	5.2218	-0.46%
2018-09-24	8.650	8.650	8.680	8.650	8.700	21,000	182,200	8.6762	5.261	5.261	5.279	5.261	5.291	34,528	5.2769	-0.35%
2018-09-21	8.680	8.640	8.700	8.640	8.680	23,000	199,420	8.6704	5.279	5.255	5.291	5.255	5.279	37,816	5.2734	0.00%
2018-09-20	8.680	8.650	8.680	8.650	8.690	46,000	398,920	8.6722	5.279	5.261	5.279	5.261	5.285	75,633	5.2744	0.46%
2018-09-19	8.640	8.620	8.640	8.630	8.660	31,000	267,760	8.6374	5.255	5.243	5.255	5.249	5.267	50,970	5.2533	0.35%
2018-09-18	8.610	8.610	8.620	8.610	8.610	6,000	51,660	8.6100	5.237	5.237	5.243	5.237	5.237	9,865	5.2366	-0.12%
2018-09-17	8.620	8.610	8.620	8.600	8.620	31,000	266,820	8.6071	5.243	5.237	5.243	5.231	5.243	50,970	5.2348	0.00%
2018-09-14	8.620	8.610	8.620	8.600	8.650	96,000	826,200	8.6063	5.243	5.237	5.243	5.231	5.261	157,843	5.2343	0.00%
2018-09-13	8.620	8.620	8.630	8.610	8.650	97,000	837,180	8.6307	5.243	5.243	5.249	5.237	5.261	159,487	5.2492	0.23%
2018-09-12	8.700	8.690	8.710	8.700	8.700	34,000	295,800	8.7000	5.231	5.225	5.237	5.231	5.231	56,553	5.2305	0.00%
2018-09-11	8.700	8.690	8.720	8.690	8.720	47,000	409,250	8.7074	5.231	5.225	5.243	5.225	5.243	78,176	5.2350	0.00%
2018-09-10	8.700	8.690	8.700	8.700	8.710	38,000	330,780	8.7047	5.231	5.225	5.231	5.231	5.237	63,206	5.2334	-0.23%
2018-09-07	8.720	8.710	8.730	8.710	8.720	22,000	191,720	8.7145	5.243	5.237	5.249	5.237	5.243	36,593	5.2393	0.00%
2018-09-06	8.720	8.720	8.750	8.710	8.720	32,000	278,880	8.7150	5.243	5.243	5.261	5.237	5.243	53,226	5.2395	0.11%
2018-09-05	8.710	8.700	8.710	8.700	8.740	20,000	174,260	8.7130	5.237	5.231	5.237	5.231	5.255	33,266	5.2383	-0.34%
2018-09-04	8.740	8.730	8.750	8.730	8.740	27,000	235,730	8.7307	5.255	5.249	5.261	5.249	5.255	44,909	5.2490	0.46%
2018-09-03	8.700	8.680	8.700	8.680	8.720	37,000	322,300	8.7108	5.231	5.219	5.231	5.219	5.243	61,543	5.2370	-0.23%
2018-08-31	8.720	8.710	8.730	8.720	8.750	35,000	305,670	8.7334	5.243	5.237	5.249	5.243	5.261	58,216	5.2506	-0.34%
2018-08-30	8.750	8.710	8.750	8.710	8.750	55,000	480,180	8.7305	5.261	5.237	5.261	5.237	5.261	91,482	5.2489	0.23%
2018-08-29	8.730	8.710	8.750	-	-	0	0	-	5.249	5.237	5.261	-	-	0	-	0.00%
2018-08-28	8.730	8.710	8.760	8.720	8.770	50,600	442,050	8.7362	5.249	5.237	5.267	5.243	5.273	84,164	5.2523	0.34%
2018-08-27	8.700	8.700	8.720	8.700	8.780	76,000	662,630	8.7188	5.231	5.231	5.243	5.231	5.279	126,412	5.2418	0.00%
2018-08-24	8.700	8.690	8.700	8.700	8.720	50,000	435,260	8.7052	5.231	5.225	5.231	5.231	5.243	83,166	5.2337	-0.23%
2018-08-23	8.720	8.710	8.750	8.670	8.770	129,000	1,121,910	8.6970	5.243	5.237	5.261	5.212	5.273	214,567	5.2287	0.35%
2018-08-22	8.690	8.690	8.700	8.690	8.750	81,000	706,030	8.7164	5.225	5.225	5.231	5.225	5.261	134,728	5.2404	-0.11%
2018-08-21	8.700	8.660	8.710	8.700	8.860	31,570	275,014	8.7112	5.231	5.206	5.237	5.231	5.327	52,511	5.2373	0.12%
2018-08-20	8.690	8.690	8.700	8.640	8.700	26,000	225,570	8.6758	5.225	5.225	5.231	5.194	5.231	43,246	5.2160	-0.57%
2018-08-17	8.740	8.680	8.760	8.740	8.750	7,000	61,190	8.7414	5.255	5.219	5.267	5.255	5.261	11,643	5.2554	0.92%
2018-08-16	8.660	8.660	8.680	8.660	8.680	27,000	234,030	8.6678	5.206	5.206	5.219	5.206	5.219	44,909	5.2112	-0.23%
2018-08-15	8.680	8.680	8.700	8.680	8.700	20,000	173,790	8.6895	5.219	5.219	5.231	5.219	5.231	33,266	5.2242	-0.12%
2018-08-14	8.690	8.690	8.700	8.690	8.720	30,000	261,210	8.7070	5.225	5.225	5.231	5.225	5.243	49,899	5.2347	-0.34%
2018-08-13	8.720	8.700	8.720	8.690	8.720	414,000	3,603,960	8.7052	5.243	5.231	5.243	5.225	5.243	688,611	5.2337	0.00%
2018-08-10	8.720	8.710	8.730	8.720	8.720	5,000	43,600	8.7200	5.243	5.237	5.249	5.243	5.243	8,317	5.2426	0.11%
2018-08-09	8.710	8.710	8.730	8.700	8.730	73,000	636,560	8.7200	5.237	5.237	5.249	5.231	5.249	121,422	5.2426	0.35%
2018-08-08	8.680	8.680	8.700	8.670	8.700	10,000	86,820	8.6820	5.219	5.219	5.231	5.212	5.231	16,633	5.2197	-0.23%
2018-08-07	8.700	8.670	8.700	8.670	8.700	101,999	885,721	8.6836	5.231	5.212	5.231	5.212	5.231	169,656	5.2207	0.12%
2018-08-06	8.690	8.690	8.700	8.690	8.690	17,000	147,730	8.6900	5.225	5.225	5.231	5.225	5.225	28,276	5.2245	0.12%
2018-08-03	8.680	8.680	8.690	8.680	8.690	17,540	152,330	8.6847	5.219	5.219	5.225	5.219	5.225	29,174	5.2213	0.00%
2018-08-02	8.680	8.680	8.750	8.680	8.740	16,000	139,100	8.6938	5.219	5.219	5.261	5.219	5.255	26,613	5.2268	-0.91%
2018-08-01	8.760	8.740	8.760	8.760	8.760	6,000	52,560	8.7600	5.267	5.255	5.267	5.267	5.267	9,980	5.2666	0.00%
2018-07-31	8.760	8.760	8.770	8.760	8.770	57,000	499,580	8.7646	5.267	5.267	5.273	5.267	5.273	94,809	5.2693	-0.11%
2018-07-30	8.770	8.760	8.770	8.700	8.770	84,000	735,380	8.7545	5.273	5.267	5.273	5.231	5.273	139,718	5.2633	0.34%
2018-07-27	8.740	8.740	8.760	8.720	8.740	7,000	61,150	8.7357	5.255	5.255	5.267	5.243	5.255	11,643	5.2520	0.00%
2018-07-26	8.740	8.740	8.810	8.740	8.740	5,000	43,700	8.7400	5.255	5.255	5.297	5.255	5.255	8,317	5.2546	0.00%
2018-07-25	8.740	8.730	8.770	8.710	8.740	5,691	49,660	8.7261	5.255	5.249	5.273	5.237	5.255	9,466	5.2462	0.00%
2018-07-24	8.740	8.690	8.740	8.690	8.740	11,000	95,690	8.6991	5.255	5.225	5.255	5.225	5.255	18,296	5.2300	0.69%
2018-07-23	8.680	8.680	8.730	8.680	8.740	26,000	225,890	8.6881	5.219	5.219	5.249	5.219	5.255	43,246	5.2234	-0.69%
2018-07-20	8.740	8.700	8.740	8.640	8.740	39,000	339,560	8.7067	5.255	5.231	5.255	5.194	5.255	64,869	5.2345	-0.11%
2018-07-19	8.750	8.720	8.750	8.750	8.750	7,000	61,250	8.7500	5.261	5.243	5.261	5.261	5.261	11,643	5.2606	0.11%
2018-07-18	8.740	8.710	8.740	8.680	8.750	79,000	688,450	8.7146	5.255	5.237	5.255	5.219	5.261	131,402	5.2393	0.23%
2018-07-17	8.720	8.700	8.720	8.700	8.720	40,000	348,200	8.7050	5.243	5.231	5.243	5.231	5.243	66,532	5.2335	0.23%
2018-07-16	8.700	8.700	8.730	8.630	8.770	100,000	869,630	8.6963	5.231	5.231	5.249	5.188	5.273	166,331	5.2283	-0.80%
2018-07-13	8.770	8.750	8.790	8.750	8.770	13,000	113,850	8.7577	5.273	5.261	5.285	5.261	5.273	21,623	5.2652	0.23%
2018-07-12	8.750	8.750	8.780	8.750	8.780	7,000	61,310	8.7586	5.261	5.261	5.279	5.261	5.279	11,643	5.2657	-0.34%
2018-07-11	8.780	8.710	8.790	8.650	8.780	37,000	321,730	8.6954	5.279	5.237	5.285	5.200	5.279	61,543	5.2278	-0.23%
2018-07-10	8.800	8.780	8.800	8.800	8.800	16,000	140,800	8.8000	5.291	5.279	5.291	5.291	5.291	26,613	5.2906	0.34%
2018-07-09	8.770	8.720	8.770	8.800	8.800	3,000	26,400	8.8000	5.273	5.243	5.273	5.291	5.291	4,990	5.2906	0.57%
2018-07-06	8.720	8.720	8.780	8.700	8.720	67,000	583,660	8.7113	5.243	5.243	5.279	5.231	5.243	111,442	5.2373	0.23%
2018-07-05	8.700	8.700	8.720	8.680	8.730	72,000	626,710	8.7043	5.231	5.231	5.243	5.219	5.249	119,758	5.2331	-0.34%
2018-07-04	8.730	8.730	8.760	8.720	8.750	39,000	340,300	8.7256	5.249	5.249	5.267	5.243	5.261	64,869	5.2459	-0.34%
2018-07-03	8.760	8.750	8.760	8.750	8.780	29,000	253,930	8.7562	5.267	5.261	5.267	5.261	5.279	48,236	5.2643	-0.23%
2018-06-29	8.780	8.760	8.780	8.720	8.780	38,000	331,960	8.7358	5.279	5.267	5.279	5.243	5.279	63,206	5.2520	0.34%
2018-06-28	8.750	8.750	8.760	8.750	8.770	30,750	269,467	8.7632	5.261	5.261	5.267	5.261	5.273	51,147	5.2685	-0.23%
2018-06-27	8.770	8.770	8.810	8.770	8.810	102,000	896,870	8.7928	5.273	5.273	5.297	5.273	5.297	169,658	5.2863	-0.45%
2018-06-26	8.810	8.810	8.820	8.810	8.830	32,000	282,120	8.8163	5.297	5.297	5.303	5.297	5.309	53,226	5.3004	0.00%
2018-06-25	8.810	8.810	8.820	8.810	8.900	122,000	1,080,000	8.8525	5.297	5.297	5.303	5.297	5.351	202,924	5.3222	-1.12%
2018-06-22	8.910	8.860	8.920	8.800	8.910	41,000	364,540	8.8912	5.357	5.327	5.363	5.291	5.357	68,196	5.3455	0.34%
2018-06-21	8.880	8.880	8.920	8.880	8.970	92,000	818,080	8.8922	5.339	5.339	5.363	5.339	5.393	153,025	5.3461	-0.67%
2018-06-20	8.940	8.940	8.950	8.940	8.970	43,000	384,810	8.9491	5.375	5.375	5.381	5.375	5.393	71,522	5.3803	0.22%
2018-06-19	8.920	8.880	8.930	8.880	8.970	111,500	994,695	8.9210	5.363	5.339	5.369	5.339	5.393	185,459	5.3634	-0.67%
2018-06-15	8.980	8.970	8.980	8.970	9.000	38,000	341,100	8.9763	5.399	5.393	5.399	5.393	5.411	63,206	5.3967	-0.22%
2018-06-14	9.000	8.980	9.000	8.990	9.000	35,000	314,940	8.9983	5.411	5.399	5.411	5.405	5.411	58,216	5.4099	0.00%
2018-06-13	9.000	8.980	9.000	9.000	9.020	80,000	720,500	9.0063	5.411	5.399	5.411	5.411	5.423	133,065	5.4146	-0.11%
2018-06-12	9.010	9.000	9.010	8.990	9.010	21,020	189,118	8.9971	5.417	5.411	5.417	5.405	5.417	34,963	5.4091	0.33%
2018-06-11	8.980	8.980	9.000	8.980	8.980	16,000	143,680	8.9800	5.399	5.399	5.411	5.399	5.399	26,613	5.3989	0.11%
2018-06-08	8.970	8.970	8.980	8.960	8.980	19,000	170,550	8.9763	5.393	5.393	5.399	5.387	5.399	31,603	5.3967	-0.11%
2018-06-07	8.980	8.980	9.000	8.980	9.000	64,000	575,500	8.9922	5.399	5.399	5.411	5.399	5.411	106,452	5.4062	0.00%
2018-06-06	8.980	8.980	9.000	8.930	9.000	118,000	1,058,850	8.9733	5.399	5.399	5.411	5.369	5.411	196,271	5.3948	0.34%
2018-06-05	8.950	8.940	8.970	8.950	8.980	47,000	421,300	8.9638	5.381	5.375	5.393	5.381	5.399	78,176	5.3891	-0.33%
2018-06-04	8.980	8.920	8.980	8.880	8.980	17,000	151,500	8.9118	5.399	5.363	5.399	5.339	5.399	28,276	5.3578	0.67%
2018-06-01	9.200	9.200	9.250	9.200	9.250	28,000	258,540	9.2336	5.363	5.363	5.392	5.363	5.392	48,035	5.3824	-0.22%
2018-05-31	9.220	9.170	9.220	9.170	9.230	68,000	625,780	9.2026	5.374	5.345	5.374	5.345	5.380	116,656	5.3643	0.11%
2018-05-30	9.210	9.180	9.210	9.210	9.210	3,000	27,630	9.2100	5.369	5.351	5.369	5.369	5.369	5,147	5.3686	0.00%
2018-05-29	9.210	9.210	9.230	9.200	9.240	7,000	64,620	9.2314	5.369	5.369	5.380	5.363	5.386	12,009	5.3811	-0.22%
2018-05-28	9.230	9.160	9.230	-	-	0	0	-	5.380	5.339	5.380	-	-	0	-	0.00%
2018-05-25	9.230	9.160	9.230	9.160	9.230	27,000	247,900	9.1815	5.380	5.339	5.380	5.339	5.380	46,319	5.3520	0.22%
2018-05-24	9.210	9.210	9.240	9.200	9.230	37,000	341,270	9.2235	5.369	5.369	5.386	5.363	5.380	63,474	5.3765	0.11%
2018-05-23	9.200	9.160	9.200	9.130	9.200	8,000	73,370	9.1713	5.363	5.339	5.363	5.322	5.363	13,724	5.3460	0.11%
2018-05-21	9.190	9.190	9.200	9.190	9.270	8,000	73,720	9.2150	5.357	5.357	5.363	5.357	5.404	13,724	5.3715	-0.11%
2018-05-18	9.200	9.190	9.240	9.190	9.260	65,000	599,940	9.2298	5.363	5.357	5.386	5.357	5.398	111,509	5.3802	-0.43%
2018-05-17	9.240	9.200	9.250	9.130	9.290	430,000	3,962,710	9.2156	5.386	5.363	5.392	5.322	5.415	737,675	5.3719	1.20%
2018-05-16	9.130	9.130	9.140	9.080	9.130	89,010	811,230	9.1139	5.322	5.322	5.328	5.293	5.322	152,699	5.3126	0.55%
2018-05-15	9.080	9.080	9.090	9.050	9.090	120,000	1,087,750	9.0646	5.293	5.293	5.299	5.275	5.299	205,863	5.2839	0.22%
2018-05-14	9.060	9.050	9.070	9.040	9.070	98,000	887,340	9.0545	5.281	5.275	5.287	5.270	5.287	168,121	5.2780	0.11%
2018-05-11	9.050	9.050	9.060	9.040	9.050	46,000	416,240	9.0487	5.275	5.275	5.281	5.270	5.275	78,914	5.2746	0.00%
2018-05-10	9.050	9.040	9.050	9.030	9.050	69,000	624,210	9.0465	5.275	5.270	5.275	5.264	5.275	118,371	5.2733	0.22%
2018-05-09	9.030	9.020	9.040	9.020	9.030	43,000	388,010	9.0235	5.264	5.258	5.270	5.258	5.264	73,768	5.2599	0.11%
2018-05-08	9.020	9.010	9.040	9.000	9.040	126,000	1,136,290	9.0182	5.258	5.252	5.270	5.246	5.270	216,156	5.2568	-0.22%
2018-05-07	9.040	9.020	9.040	9.020	9.040	37,000	334,170	9.0316	5.270	5.258	5.270	5.258	5.270	63,474	5.2646	0.33%
2018-05-04	9.010	9.010	9.040	9.000	9.020	5,001	45,059	9.0100	5.252	5.252	5.270	5.246	5.258	8,579	5.2520	-0.33%
2018-05-03	9.040	9.010	9.040	9.010	9.040	17,000	153,330	9.0194	5.270	5.252	5.270	5.252	5.270	29,164	5.2575	0.11%
2018-05-02	9.030	9.020	9.040	9.020	9.030	31,000	279,720	9.0232	5.264	5.258	5.270	5.258	5.264	53,181	5.2598	0.00%
2018-04-30	9.030	9.020	9.030	9.030	9.080	33,000	298,060	9.0321	5.264	5.258	5.264	5.264	5.293	56,612	5.2649	0.33%
2018-04-27	9.000	9.000	9.010	9.000	9.010	25,005	225,165	9.0048	5.246	5.246	5.252	5.246	5.252	42,897	5.2490	0.00%
2018-04-26	9.000	8.990	9.010	9.000	9.010	113,000	1,017,020	9.0002	5.246	5.240	5.252	5.246	5.252	193,854	5.2463	0.00%
2018-04-25	9.000	9.000	9.010	8.990	9.000	115,000	1,034,700	8.9974	5.246	5.246	5.252	5.240	5.246	197,285	5.2447	0.00%
2018-04-24	9.000	9.000	9.020	-	-	0	0	-	5.246	5.246	5.258	-	-	0	-	0.00%
2018-04-23	9.000	9.000	9.010	9.000	9.040	32,000	288,080	9.0025	5.246	5.246	5.252	5.246	5.270	54,897	5.2477	-0.22%
2018-04-20	9.020	9.000	9.020	9.000	9.020	38,000	342,360	9.0095	5.258	5.246	5.258	5.246	5.258	65,190	5.2517	0.22%
2018-04-19	9.000	9.000	9.020	9.000	9.020	28,000	252,230	9.0082	5.246	5.246	5.258	5.246	5.258	48,035	5.2510	0.00%
2018-04-18	9.000	9.000	9.010	8.980	9.010	80,000	719,850	8.9981	5.246	5.246	5.252	5.235	5.252	137,242	5.2451	0.11%
2018-04-17	8.990	8.990	9.000	8.990	9.000	63,352	569,989	8.9972	5.240	5.240	5.246	5.240	5.246	108,682	5.2446	0.00%
2018-04-16	8.990	8.980	9.000	8.980	9.010	75,000	674,550	8.9940	5.240	5.235	5.246	5.235	5.252	128,664	5.2427	-0.11%
2018-04-13	9.000	9.000	9.010	9.000	9.000	37,000	333,000	9.0000	5.246	5.246	5.252	5.246	5.246	63,474	5.2462	0.00%
2018-04-12	9.000	9.000	9.010	9.000	9.010	46,200	415,798	9.0000	5.246	5.246	5.252	5.246	5.252	79,257	5.2462	0.00%
2018-04-11	9.000	8.990	9.010	9.000	9.020	88,000	792,530	9.0060	5.246	5.240	5.252	5.246	5.258	150,966	5.2497	-0.11%
2018-04-10	9.010	9.000	9.010	8.980	9.030	107,000	962,760	8.9978	5.252	5.246	5.252	5.235	5.264	183,561	5.2449	0.11%
2018-04-09	9.000	9.000	9.020	9.000	9.030	26,000	234,160	9.0062	5.246	5.246	5.258	5.246	5.264	44,604	5.2498	0.22%
2018-04-06	8.980	8.980	9.010	8.980	9.000	82,000	737,680	8.9961	5.235	5.235	5.252	5.235	5.246	140,673	5.2439	0.00%
2018-04-04	8.980	8.980	8.990	8.970	8.990	94,000	844,430	8.9833	5.235	5.235	5.240	5.229	5.240	161,259	5.2365	0.11%
2018-04-03	8.970	8.960	8.980	8.960	9.000	85,000	763,460	8.9819	5.229	5.223	5.235	5.223	5.246	145,819	5.2357	-0.11%
2018-03-29	8.980	8.970	8.980	8.960	9.000	175,000	1,571,030	8.9773	5.235	5.229	5.235	5.223	5.246	300,217	5.2330	0.22%
2018-03-28	8.960	8.900	8.970	8.800	8.980	175,000	1,561,430	8.9225	5.223	5.188	5.229	5.130	5.235	300,217	5.2010	0.22%
2018-03-27	8.940	8.940	8.950	8.920	8.940	190,000	1,695,560	8.9240	5.211	5.211	5.217	5.200	5.211	325,949	5.2019	0.34%
2018-03-26	8.910	8.910	8.940	8.900	8.980	61,000	543,050	8.9025	5.194	5.194	5.211	5.188	5.235	104,647	5.1894	-0.11%
2018-03-23	8.920	8.910	8.930	8.880	8.950	113,000	1,007,970	8.9201	5.200	5.194	5.205	5.176	5.217	193,854	5.1996	-1.00%
2018-03-22	9.010	8.980	9.010	9.010	9.010	5,000	45,050	9.0100	5.252	5.235	5.252	5.252	5.252	8,578	5.2520	-0.11%
2018-03-21	9.020	9.020	9.030	9.000	9.060	352,960	3,184,612	9.0226	5.258	5.258	5.264	5.246	5.281	605,511	5.2594	0.22%
2018-03-20	9.000	8.980	9.030	9.000	9.020	68,000	612,240	9.0035	5.246	5.235	5.264	5.246	5.258	116,656	5.2483	-0.33%
2018-03-19	9.030	9.030	9.040	9.000	9.080	75,010	677,950	9.0381	5.264	5.264	5.270	5.246	5.293	128,681	5.2684	0.56%
2018-03-16	8.980	8.970	9.000	8.950	9.020	80,000	720,310	9.0039	5.235	5.229	5.246	5.217	5.258	137,242	5.2485	0.11%
2018-03-15	8.970	8.960	9.020	8.960	9.020	64,000	574,180	8.9716	5.229	5.223	5.258	5.223	5.258	109,794	5.2296	0.11%
2018-03-14	8.960	8.960	8.990	8.950	8.980	23,250	208,680	8.9755	5.223	5.223	5.240	5.217	5.235	39,886	5.2319	-0.33%
2018-03-13	8.990	8.970	9.000	8.970	8.990	24,000	215,690	8.9871	5.240	5.229	5.246	5.229	5.240	41,173	5.2387	0.22%
2018-03-12	8.970	8.950	9.000	-	-	0	0	-	5.229	5.217	5.246	-	-	0	-	0.00%
2018-03-09	8.970	8.970	9.010	8.970	8.980	27,000	242,410	8.9781	5.229	5.229	5.252	5.229	5.235	46,319	5.2335	0.11%
2018-03-08	8.960	8.960	9.000	8.930	9.000	33,000	295,690	8.9603	5.223	5.223	5.246	5.205	5.246	56,612	5.2231	0.11%
2018-03-07	8.950	8.910	8.950	8.910	8.950	51,000	454,700	8.9157	5.217	5.194	5.217	5.194	5.217	87,492	5.1971	0.22%
2018-03-06	8.930	8.900	8.930	8.860	8.930	36,494	325,136	8.9093	5.205	5.188	5.205	5.165	5.205	62,606	5.1933	0.45%
2018-03-05	8.890	8.890	8.920	8.890	8.920	47,000	418,580	8.9060	5.182	5.182	5.200	5.182	5.200	80,630	5.1914	-0.56%
2018-03-02	8.940	8.940	8.950	8.940	8.950	71,000	635,190	8.9463	5.211	5.211	5.217	5.211	5.217	121,802	5.2149	-0.22%
2018-03-01	8.960	8.920	8.990	8.950	8.960	20,000	179,100	8.9550	5.223	5.200	5.240	5.217	5.223	34,310	5.2200	0.34%
2018-02-28	8.930	8.930	8.960	8.930	9.000	16,000	143,300	8.9563	5.205	5.205	5.223	5.205	5.246	27,448	5.2207	-0.78%
2018-02-27	9.000	8.950	9.000	8.930	9.000	151,000	1,351,460	8.9501	5.246	5.217	5.246	5.205	5.246	259,044	5.2171	0.78%
2018-02-26	8.930	8.930	8.940	8.920	8.970	26,000	232,200	8.9308	5.205	5.205	5.211	5.200	5.229	44,604	5.2059	-0.45%
2018-02-23	8.970	8.940	8.980	8.970	8.990	14,000	125,660	8.9757	5.229	5.211	5.235	5.229	5.240	24,017	5.2321	0.56%
2018-02-22	8.920	8.920	8.940	8.920	9.000	26,000	232,620	8.9469	5.200	5.200	5.211	5.200	5.246	44,604	5.2153	-0.89%
2018-02-21	9.000	8.900	9.000	8.930	9.000	58,000	520,060	8.9666	5.246	5.188	5.246	5.205	5.246	99,500	5.2267	1.12%
2018-02-20	8.900	8.900	8.910	8.840	8.910	162,000	1,439,550	8.8861	5.188	5.188	5.194	5.153	5.194	277,915	5.1798	0.34%
2018-02-15	8.870	8.870	8.880	8.870	8.900	10,000	88,760	8.8760	5.170	5.170	5.176	5.170	5.188	17,155	5.1739	0.45%
2018-02-14	8.830	8.830	8.900	8.820	8.870	26,000	229,780	8.8377	5.147	5.147	5.188	5.141	5.170	44,604	5.1516	0.23%
2018-02-13	8.810	8.820	8.830	8.800	8.950	127,000	1,130,880	8.9046	5.135	5.141	5.147	5.130	5.217	217,871	5.1906	0.69%
2018-02-12	8.750	8.740	8.780	8.750	8.810	67,000	588,210	8.7793	5.100	5.095	5.118	5.100	5.135	114,940	5.1175	0.11%
2018-02-09	8.740	8.720	8.740	8.650	8.870	227,000	1,980,660	8.7254	5.095	5.083	5.095	5.042	5.170	389,424	5.0861	-1.47%
2018-02-08	8.870	8.870	8.890	8.850	8.890	77,000	683,360	8.8748	5.170	5.170	5.182	5.159	5.182	132,095	5.1732	0.00%
2018-02-07	8.870	8.810	8.870	8.840	8.900	82,036	727,237	8.8649	5.170	5.135	5.170	5.153	5.188	140,735	5.1674	-0.22%
2018-02-06	8.890	8.860	8.890	8.850	9.000	150,000	1,333,520	8.8901	5.182	5.165	5.182	5.159	5.246	257,329	5.1822	-0.45%
2018-02-05	8.930	8.920	8.950	8.920	8.980	81,000	725,080	8.9516	5.205	5.200	5.217	5.200	5.235	138,957	5.2180	-0.56%
2018-02-02	8.980	8.980	9.010	8.980	9.040	105,000	946,120	9.0107	5.235	5.235	5.252	5.235	5.270	180,130	5.2524	-0.22%
2018-02-01	9.000	8.990	9.010	8.950	9.000	13,000	116,630	8.9715	5.246	5.240	5.252	5.217	5.246	22,302	5.2296	-0.11%
2018-01-31	9.010	8.960	9.010	8.980	9.050	74,000	664,700	8.9824	5.252	5.223	5.252	5.235	5.275	126,949	5.2360	0.11%
2018-01-30	9.000	8.980	9.000	8.980	9.010	59,000	531,010	9.0002	5.246	5.235	5.246	5.235	5.252	101,216	5.2463	-0.11%
2018-01-29	9.010	9.000	9.030	9.000	9.020	49,000	441,400	9.0082	5.252	5.246	5.264	5.246	5.258	84,061	5.2510	0.00%
2018-01-26	9.010	9.010	9.020	8.960	9.050	101,000	909,560	9.0055	5.252	5.252	5.258	5.223	5.275	173,268	5.2494	0.33%
2018-01-25	8.980	8.970	8.980	8.970	9.000	94,000	844,860	8.9879	5.235	5.229	5.235	5.229	5.246	161,259	5.2391	-0.22%
2018-01-24	9.000	8.990	9.000	8.970	9.000	209,000	1,878,600	8.9885	5.246	5.240	5.246	5.229	5.246	358,544	5.2395	0.11%
2018-01-23	8.990	8.990	9.020	8.990	9.020	35,000	315,160	9.0046	5.240	5.240	5.258	5.240	5.258	60,043	5.2489	-0.11%
2018-01-22	9.000	8.960	9.010	8.940	9.000	162,531	1,459,513	8.9799	5.246	5.223	5.252	5.211	5.246	278,826	5.2345	0.33%
2018-01-19	8.970	8.950	8.970	8.940	8.970	6,888	61,576	8.9396	5.229	5.217	5.229	5.211	5.229	11,817	5.2110	0.00%
2018-01-18	8.970	8.950	8.970	8.940	8.980	9,000	80,780	8.9756	5.229	5.217	5.229	5.211	5.235	15,440	5.2320	0.22%
2018-01-17	8.950	8.940	8.960	8.940	8.960	50,000	447,560	8.9512	5.217	5.211	5.223	5.211	5.223	85,776	5.2178	0.11%
2018-01-16	8.940	8.940	8.970	8.930	8.960	26,000	232,590	8.9458	5.211	5.211	5.229	5.205	5.223	44,604	5.2146	-0.11%
2018-01-15	8.950	8.950	8.970	8.930	8.950	56,945	508,662	8.9325	5.217	5.217	5.229	5.205	5.217	97,690	5.2069	0.11%
2018-01-12	8.940	8.940	8.960	8.930	8.950	36,000	322,000	8.9444	5.211	5.211	5.223	5.205	5.217	61,759	5.2138	-0.11%
2018-01-11	8.950	8.940	8.960	8.940	8.960	47,000	420,400	8.9447	5.217	5.211	5.223	5.211	5.223	80,630	5.2140	0.00%
2018-01-10	8.950	8.940	8.950	8.930	8.950	42,000	375,630	8.9436	5.217	5.211	5.217	5.205	5.217	72,052	5.2133	0.00%
2018-01-09	8.950	8.950	8.970	8.940	8.970	43,000	384,830	8.9495	5.217	5.217	5.229	5.211	5.229	73,768	5.2168	0.00%
2018-01-08	8.950	8.940	8.960	8.930	8.960	129,000	1,153,850	8.9446	5.217	5.211	5.223	5.205	5.223	221,303	5.2139	0.34%
2018-01-05	8.920	8.910	8.940	8.900	8.940	127,000	1,132,600	8.9181	5.200	5.194	5.211	5.188	5.211	217,871	5.1985	0.45%
2018-01-04	8.880	8.880	8.900	8.870	8.900	61,000	542,060	8.8862	5.176	5.176	5.188	5.170	5.188	104,647	5.1799	0.23%
2018-01-03	8.860	8.860	8.900	8.840	8.870	16,000	141,650	8.8531	5.165	5.165	5.188	5.153	5.170	27,448	5.1606	-0.23%
2018-01-02	8.880	8.880	8.890	8.880	8.900	76,000	675,460	8.8876	5.176	5.176	5.182	5.176	5.188	130,380	5.1807	0.23%
2017-12-29	8.860	8.860	8.870	8.800	8.870	20,000	176,320	8.8160	5.165	5.165	5.170	5.130	5.170	34,310	5.1390	-0.11%
2017-12-28	8.870	8.850	8.870	8.760	8.870	28,000	246,700	8.8107	5.170	5.159	5.170	5.106	5.170	48,035	5.1359	0.11%
2017-12-27	8.860	8.810	8.860	8.760	8.860	25,000	220,950	8.8380	5.165	5.135	5.165	5.106	5.165	42,888	5.1518	0.34%
2017-12-22	8.830	8.820	8.840	8.830	8.840	5,000	44,170	8.8340	5.147	5.141	5.153	5.147	5.153	8,578	5.1494	0.46%
2017-12-21	8.790	8.790	8.850	8.780	8.870	27,000	237,630	8.8011	5.124	5.124	5.159	5.118	5.170	46,319	5.1303	0.00%
2017-12-20	8.790	8.780	8.840	8.780	8.840	23,000	202,640	8.8104	5.124	5.118	5.153	5.118	5.153	39,457	5.1357	-0.57%
2017-12-19	8.840	8.780	8.850	8.780	8.840	62,000	545,020	8.7906	5.153	5.118	5.159	5.118	5.153	106,362	5.1242	0.57%
2017-12-18	8.790	8.780	8.790	8.790	8.820	49,917	439,046	8.7955	5.124	5.118	5.124	5.124	5.141	85,634	5.1270	-0.23%
2017-12-15	8.810	8.810	8.850	8.800	8.870	79,000	696,690	8.8189	5.135	5.135	5.159	5.130	5.170	135,526	5.1406	-0.45%
2017-12-14	8.850	8.820	8.880	8.800	8.850	186,000	1,642,470	8.8305	5.159	5.141	5.176	5.130	5.159	319,087	5.1474	0.00%
2017-12-13	8.850	8.850	8.880	8.840	8.880	25,000	221,310	8.8524	5.159	5.159	5.176	5.153	5.176	42,888	5.1602	-0.11%
2017-12-12	8.860	8.840	8.860	8.840	8.860	36,000	318,470	8.8464	5.165	5.153	5.165	5.153	5.165	61,759	5.1567	0.00%
2017-12-11	8.860	8.860	8.900	8.830	8.860	43,000	379,940	8.8358	5.165	5.165	5.188	5.147	5.165	73,768	5.1505	0.00%
2017-12-08	8.860	8.880	8.900	8.790	8.880	185,000	1,632,570	8.8247	5.165	5.176	5.188	5.124	5.176	317,372	5.1440	0.23%
2017-12-07	8.840	8.820	8.880	8.840	8.860	99,000	875,550	8.8439	5.153	5.141	5.176	5.153	5.165	169,837	5.1552	-0.23%
2017-12-06	8.860	8.860	8.900	8.840	8.900	54,000	478,520	8.8615	5.165	5.165	5.188	5.153	5.188	92,638	5.1655	-0.45%
2017-12-05	8.900	8.900	8.930	8.900	8.960	16,000	142,760	8.9225	5.188	5.188	5.205	5.188	5.223	27,448	5.2010	0.00%
2017-12-04	8.900	8.870	8.900	8.880	8.900	5,000	44,440	8.8880	5.188	5.170	5.188	5.176	5.188	8,578	5.1809	-0.11%
2017-12-01	8.910	8.910	8.920	8.860	8.900	26,450	234,629	8.8707	5.194	5.194	5.200	5.165	5.188	45,376	5.1708	0.11%
2017-11-30	8.900	8.880	8.900	8.950	8.950	34,000	304,300	8.9500	5.188	5.176	5.188	5.217	5.217	58,328	5.2171	0.00%
2017-11-29	8.900	8.900	8.940	8.900	8.950	56,000	500,280	8.9336	5.188	5.188	5.211	5.188	5.217	96,069	5.2075	0.23%
2017-11-28	8.880	8.880	8.950	8.860	8.880	43,000	381,740	8.8777	5.176	5.176	5.217	5.165	5.176	73,768	5.1749	-0.11%
2017-11-27	8.890	8.870	8.920	8.880	8.900	13,000	115,600	8.8923	5.182	5.170	5.200	5.176	5.188	22,302	5.1834	0.11%
2017-11-24	8.880	8.880	8.930	8.880	8.880	2,000	17,760	8.8800	5.176	5.176	5.205	5.176	5.176	3,431	5.1763	0.00%
2017-11-23	8.880	8.870	8.910	8.880	8.930	34,000	303,420	8.9241	5.176	5.170	5.194	5.176	5.205	58,328	5.2020	-0.22%
2017-11-22	8.900	8.900	8.910	8.860	8.900	90,400	803,152	8.8844	5.188	5.188	5.194	5.165	5.188	155,083	5.1788	0.00%
2017-11-21	8.900	8.900	8.930	8.900	8.910	51,000	453,950	8.9010	5.188	5.188	5.205	5.188	5.194	87,492	5.1885	-0.11%
2017-11-20	8.910	8.900	8.960	8.910	8.950	107,000	954,730	8.9227	5.194	5.188	5.223	5.194	5.217	183,561	5.2012	-0.56%
2017-11-17	8.960	8.930	8.990	8.960	8.960	2,000	17,920	8.9600	5.223	5.205	5.240	5.223	5.223	3,431	5.2229	0.00%
2017-11-16	8.960	8.930	8.980	8.930	8.960	51,000	456,030	8.9418	5.223	5.205	5.235	5.205	5.223	87,492	5.2123	0.00%
2017-11-15	8.960	8.940	8.970	8.940	8.960	14,000	125,300	8.9500	5.223	5.211	5.229	5.211	5.223	24,017	5.2171	0.11%
2017-11-14	8.950	8.950	8.990	8.940	8.950	36,000	321,870	8.9408	5.217	5.217	5.240	5.211	5.217	61,759	5.2117	-0.44%
2017-11-13	8.990	8.950	8.990	8.940	8.990	24,000	215,520	8.9800	5.240	5.217	5.240	5.211	5.240	41,173	5.2346	0.33%
2017-11-10	8.960	8.950	8.970	8.950	8.960	23,000	205,870	8.9509	5.223	5.217	5.229	5.217	5.223	39,457	5.2176	-0.22%
2017-11-09	8.980	8.950	8.980	8.930	8.980	21,000	188,240	8.9638	5.235	5.217	5.235	5.205	5.235	36,026	5.2251	0.00%
2017-11-08	8.980	8.930	8.980	8.950	9.000	114,000	1,024,930	8.9906	5.235	5.205	5.235	5.217	5.246	195,570	5.2407	0.22%
2017-11-07	8.960	8.950	8.980	8.930	8.960	130,000	1,162,440	8.9418	5.223	5.217	5.235	5.205	5.223	223,018	5.2123	0.22%
2017-11-06	8.940	8.940	8.950	8.940	8.980	13,000	116,460	8.9585	5.211	5.211	5.217	5.211	5.235	22,302	5.2220	-0.33%
2017-11-03	8.970	8.940	8.980	8.970	8.980	72,000	645,960	8.9717	5.229	5.211	5.235	5.229	5.235	123,518	5.2297	0.22%
2017-11-02	8.950	8.950	8.970	8.930	8.960	93,560	838,074	8.9576	5.217	5.217	5.229	5.205	5.223	160,504	5.2215	-0.22%
2017-11-01	8.970	8.950	8.970	8.950	8.980	44,000	394,320	8.9618	5.229	5.217	5.229	5.217	5.235	75,483	5.2240	0.00%
2017-10-31	8.970	8.960	8.970	8.960	8.970	23,000	206,290	8.9691	5.229	5.223	5.229	5.223	5.229	39,457	5.2282	-0.11%
2017-10-30	8.980	8.970	8.980	8.980	9.020	39,000	350,490	8.9869	5.235	5.229	5.235	5.235	5.258	66,905	5.2386	0.11%
2017-10-27	8.970	8.960	9.000	8.960	9.000	303,000	2,726,220	8.9974	5.229	5.223	5.246	5.223	5.246	519,804	5.2447	0.00%
2017-10-26	8.970	8.960	8.970	8.960	8.970	31,000	277,770	8.9603	5.229	5.223	5.229	5.223	5.229	53,181	5.2231	0.11%
2017-10-25	8.960	8.960	8.970	8.950	8.990	67,110	601,180	8.9581	5.223	5.223	5.229	5.217	5.240	115,129	5.2218	0.00%
2017-10-24	8.960	8.950	8.960	8.950	8.960	60,000	537,200	8.9533	5.223	5.217	5.223	5.217	5.223	102,931	5.2190	0.00%
2017-10-23	8.960	8.960	8.990	8.950	8.990	59,319	532,409	8.9754	5.223	5.223	5.240	5.217	5.240	101,763	5.2318	-0.33%
2017-10-20	8.990	8.990	9.010	8.980	9.010	49,000	440,430	8.9884	5.240	5.240	5.252	5.235	5.252	84,061	5.2394	0.11%
2017-10-19	8.980	8.980	9.000	8.970	9.030	109,459	985,268	9.0013	5.235	5.235	5.246	5.229	5.264	187,779	5.2469	-0.44%
2017-10-18	9.020	9.010	9.020	9.000	9.030	96,000	865,120	9.0117	5.258	5.252	5.258	5.246	5.264	164,690	5.2530	0.11%
2017-10-17	9.010	8.990	9.010	8.990	9.010	91,000	818,870	8.9986	5.252	5.240	5.252	5.240	5.252	156,113	5.2454	0.22%
2017-10-16	8.990	8.990	9.010	8.990	9.010	303,000	2,727,750	9.0025	5.240	5.240	5.252	5.240	5.252	519,804	5.2477	-0.33%
2017-10-13	9.020	8.980	9.020	9.010	9.020	20,010	180,310	9.0110	5.258	5.235	5.258	5.252	5.258	34,328	5.2526	0.11%
2017-10-12	9.010	9.000	9.020	8.980	9.080	16,000	144,290	9.0181	5.252	5.246	5.258	5.235	5.293	27,448	5.2568	0.33%
2017-10-11	8.980	8.980	9.000	8.980	9.020	40,000	359,960	8.9990	5.235	5.235	5.246	5.235	5.258	68,621	5.2456	-0.33%
2017-10-10	9.010	8.990	9.020	9.010	9.020	33,000	297,380	9.0115	5.252	5.240	5.258	5.252	5.258	56,612	5.2529	-0.11%
2017-10-09	9.020	8.980	9.030	8.980	9.020	53,000	476,790	8.9960	5.258	5.235	5.264	5.235	5.258	90,923	5.2439	0.11%
2017-10-06	9.010	8.990	9.010	8.960	9.010	123,000	1,106,850	8.9988	5.252	5.240	5.252	5.223	5.252	211,009	5.2455	0.22%
2017-10-04	8.990	8.990	9.000	8.990	9.000	44,000	395,560	8.9900	5.240	5.240	5.246	5.240	5.246	75,483	5.2404	0.33%
2017-10-03	8.960	8.960	8.990	8.940	8.950	19,000	169,890	8.9416	5.223	5.223	5.240	5.211	5.217	32,595	5.2122	0.45%
2017-09-29	8.920	8.920	8.960	8.920	8.990	101,420	910,176	8.9743	5.200	5.200	5.223	5.200	5.240	173,988	5.2312	-0.56%
2017-09-28	8.970	8.930	8.980	8.940	8.980	15,000	134,270	8.9513	5.229	5.205	5.235	5.211	5.235	25,733	5.2178	0.22%
2017-09-27	8.950	8.940	8.980	8.950	8.950	5,000	44,750	8.9500	5.217	5.211	5.235	5.217	5.217	8,578	5.2171	-0.22%
2017-09-26	8.970	8.950	8.980	8.900	8.990	32,000	285,850	8.9328	5.229	5.217	5.235	5.188	5.240	54,897	5.2070	0.45%
2017-09-25	8.930	8.920	8.950	-	-	0	0	-	5.205	5.200	5.217	-	-	0	-	0.00%
2017-09-22	8.930	8.920	8.950	8.930	8.950	143,394	1,282,850	8.9463	5.205	5.200	5.217	5.205	5.217	245,996	5.2149	-0.67%
2017-09-21	8.990	8.970	8.990	8.950	9.000	63,000	566,700	8.9952	5.240	5.229	5.240	5.217	5.246	108,078	5.2434	0.45%
2017-09-20	8.950	8.950	9.000	8.950	9.000	149,000	1,337,170	8.9743	5.217	5.217	5.246	5.217	5.246	255,613	5.2312	-0.44%
2017-09-19	8.990	8.990	9.000	8.990	9.000	42,000	377,940	8.9986	5.240	5.240	5.246	5.240	5.246	72,052	5.2454	-0.11%
2017-09-18	9.000	8.980	9.070	8.990	9.080	62,000	558,290	9.0047	5.246	5.235	5.287	5.240	5.293	106,362	5.2489	0.11%
2017-09-15	8.990	8.990	9.000	8.980	9.020	55,000	495,490	9.0089	5.240	5.240	5.246	5.235	5.258	94,354	5.2514	0.00%
2017-09-14	8.990	8.990	9.070	8.990	9.030	63,000	566,830	8.9973	5.240	5.240	5.287	5.240	5.264	108,078	5.2446	-0.33%
2017-09-13	9.120	9.120	9.130	9.100	9.120	14,400	131,232	9.1133	5.258	5.258	5.264	5.246	5.258	24,977	5.2540	-0.22%
2017-09-12	9.140	9.110	9.140	9.100	9.150	34,000	310,060	9.1194	5.269	5.252	5.269	5.246	5.275	58,974	5.2575	0.22%
2017-09-11	9.120	9.120	9.180	9.100	9.150	115,000	1,049,070	9.1223	5.258	5.258	5.292	5.246	5.275	199,472	5.2592	0.33%
2017-09-08	9.090	9.060	9.090	9.090	9.100	115,000	1,042,140	9.0621	5.241	5.223	5.241	5.241	5.246	199,472	5.2245	0.22%
2017-09-07	9.070	9.070	9.090	9.070	9.100	90,000	816,750	9.0750	5.229	5.229	5.241	5.229	5.246	156,109	5.2319	-0.11%
2017-09-06	9.080	9.070	9.080	9.070	9.080	29,000	263,080	9.0717	5.235	5.229	5.235	5.229	5.235	50,302	5.2300	-0.22%
2017-09-05	9.100	9.080	9.100	9.080	9.100	26,050	236,717	9.0870	5.246	5.235	5.246	5.235	5.246	45,185	5.2389	0.22%
2017-09-04	9.080	9.080	9.140	9.080	9.100	7,000	63,600	9.0857	5.235	5.235	5.269	5.235	5.246	12,142	5.2381	-0.33%
2017-09-01	9.110	9.100	9.110	9.090	9.110	128,000	1,164,730	9.0995	5.252	5.246	5.252	5.241	5.252	222,021	5.2460	0.00%
2017-08-31	9.110	9.090	9.110	9.080	9.120	84,000	765,000	9.1071	5.252	5.241	5.252	5.235	5.258	145,702	5.2505	0.11%
2017-08-30	9.100	9.090	9.130	9.090	9.100	32,000	291,130	9.0978	5.246	5.241	5.264	5.241	5.246	55,505	5.2451	0.11%
2017-08-29	9.090	9.090	9.100	9.080	9.100	56,000	508,910	9.0877	5.241	5.241	5.246	5.235	5.246	97,134	5.2392	-0.66%
2017-08-28	9.150	9.090	9.150	9.080	9.180	51,000	463,480	9.0878	5.275	5.241	5.275	5.235	5.292	88,462	5.2393	0.77%
2017-08-25	9.080	9.080	9.240	9.050	9.100	68,000	617,190	9.0763	5.235	5.235	5.327	5.218	5.246	117,949	5.2327	0.33%
2017-08-24	9.050	9.050	9.080	9.050	9.080	54,000	488,730	9.0506	5.218	5.218	5.235	5.218	5.235	93,665	5.2178	-0.33%
2017-08-22	9.080	9.050	9.090	9.050	9.090	15,000	136,170	9.0780	5.235	5.218	5.241	5.218	5.241	26,018	5.2337	0.11%
2017-08-21	9.070	9.060	9.070	9.060	9.130	112,420	1,021,280	9.0845	5.229	5.223	5.229	5.223	5.264	194,997	5.2374	-0.55%
2017-08-18	9.120	9.100	9.130	9.050	9.120	97,000	881,800	9.0907	5.258	5.246	5.264	5.218	5.258	168,251	5.2410	0.22%
2017-08-17	9.100	9.100	9.110	9.050	9.150	32,000	290,580	9.0806	5.246	5.246	5.252	5.218	5.275	55,505	5.2352	0.55%
2017-08-16	9.050	9.020	9.050	9.020	9.060	35,000	316,460	9.0417	5.218	5.200	5.218	5.200	5.223	60,709	5.2127	0.11%
2017-08-15	9.040	9.030	9.050	9.000	9.060	32,064	289,933	9.0423	5.212	5.206	5.218	5.189	5.223	55,616	5.2131	0.00%
2017-08-14	9.040	9.040	9.060	9.040	9.040	6,000	54,240	9.0400	5.212	5.212	5.223	5.212	5.212	10,407	5.2117	-0.11%
2017-08-11	9.050	9.020	9.050	9.000	9.090	64,960	586,390	9.0269	5.218	5.200	5.218	5.189	5.241	112,676	5.2042	-0.44%
2017-08-10	9.090	9.090	9.110	9.060	9.100	37,030	335,900	9.0710	5.241	5.241	5.252	5.223	5.246	64,230	5.2296	-0.33%
2017-08-09	9.120	9.080	9.120	9.080	9.130	47,000	427,510	9.0960	5.258	5.235	5.258	5.235	5.264	81,523	5.2440	0.22%
2017-08-08	9.100	9.100	9.130	9.100	9.130	35,000	318,760	9.1074	5.246	5.246	5.264	5.246	5.264	60,709	5.2506	-0.55%
2017-08-07	9.150	9.100	9.150	9.150	9.150	1,000	9,150	9.1500	5.275	5.246	5.275	5.275	5.275	1,735	5.2752	0.00%
2017-08-04	9.150	9.110	9.150	9.150	9.170	17,000	155,590	9.1524	5.275	5.252	5.275	5.275	5.287	29,487	5.2765	0.55%
2017-08-03	9.100	9.100	9.190	9.100	9.180	79,000	720,960	9.1261	5.246	5.246	5.298	5.246	5.292	137,029	5.2614	-0.22%
2017-08-02	9.120	9.110	9.120	9.100	9.120	98,995	901,284	9.1043	5.258	5.252	5.258	5.246	5.258	171,711	5.2488	0.22%
2017-08-01	9.100	9.100	9.130	9.080	9.160	38,000	346,320	9.1137	5.246	5.246	5.264	5.235	5.281	65,913	5.2542	-0.22%
2017-07-31	9.120	9.120	9.130	9.090	9.130	56,000	510,580	9.1175	5.258	5.258	5.264	5.241	5.264	97,134	5.2564	0.33%
2017-07-28	9.090	9.080	9.130	9.070	9.110	135,010	1,227,091	9.0889	5.241	5.235	5.264	5.229	5.252	234,181	5.2399	-0.44%
2017-07-27	9.130	9.100	9.130	9.100	9.130	32,000	291,450	9.1078	5.264	5.246	5.264	5.246	5.264	55,505	5.2508	0.11%
2017-07-26	9.120	9.110	9.140	9.110	9.170	21,000	191,590	9.1233	5.258	5.252	5.269	5.252	5.287	36,425	5.2598	-0.11%
2017-07-25	9.130	9.120	9.140	9.110	9.180	48,000	438,120	9.1275	5.264	5.258	5.269	5.252	5.292	83,258	5.2622	0.00%
2017-07-24	9.130	9.130	9.160	9.130	9.160	60,480	553,074	9.1447	5.264	5.264	5.281	5.264	5.281	104,905	5.2721	-0.11%
2017-07-21	9.140	9.140	9.200	9.140	9.190	46,000	421,220	9.1570	5.269	5.269	5.304	5.269	5.298	79,789	5.2792	-0.44%
2017-07-20	9.180	9.150	9.190	9.150	9.200	95,265	875,101	9.1860	5.292	5.275	5.298	5.275	5.304	165,241	5.2959	0.33%
2017-07-19	9.150	9.140	9.150	9.070	9.150	182,000	1,656,830	9.1035	5.275	5.269	5.275	5.229	5.275	315,687	5.2483	0.88%
2017-07-18	9.070	9.010	9.070	9.000	9.070	167,000	1,506,890	9.0233	5.229	5.194	5.229	5.189	5.229	289,669	5.2021	0.55%
2017-07-17	9.020	9.000	9.020	8.980	9.020	64,000	576,060	9.0009	5.200	5.189	5.200	5.177	5.200	111,011	5.1892	0.45%
2017-07-14	8.980	8.950	9.000	8.940	8.980	22,000	197,190	8.9632	5.177	5.160	5.189	5.154	5.177	38,160	5.1675	0.34%
2017-07-13	8.950	8.950	8.960	8.880	8.950	39,100	348,308	8.9081	5.160	5.160	5.166	5.120	5.160	67,821	5.1357	0.00%
2017-07-12	8.950	8.910	8.950	8.920	8.980	10,000	89,300	8.9300	5.160	5.137	5.160	5.143	5.177	17,345	5.1483	0.34%
2017-07-11	8.920	8.920	8.950	8.900	8.920	25,318	225,587	8.9101	5.143	5.143	5.160	5.131	5.143	43,915	5.1369	0.00%
2017-07-10	8.920	8.910	8.920	8.900	8.920	12,000	106,920	8.9100	5.143	5.137	5.143	5.131	5.143	20,815	5.1368	0.00%
2017-07-07	8.920	8.910	8.920	8.920	8.920	27,003	240,866	8.9200	5.143	5.137	5.143	5.143	5.143	46,838	5.1426	0.11%
2017-07-06	8.910	8.910	8.930	8.900	8.950	86,000	765,840	8.9051	5.137	5.137	5.148	5.131	5.160	149,171	5.1340	0.11%
2017-07-05	8.900	8.900	8.950	8.900	8.900	5,000	44,500	8.9000	5.131	5.131	5.160	5.131	5.131	8,673	5.1310	-0.56%
2017-07-04	8.950	8.890	8.960	8.930	9.000	21,000	187,900	8.9476	5.160	5.125	5.166	5.148	5.189	36,425	5.1585	-0.11%
2017-07-03	8.960	8.930	9.000	8.940	9.050	85,000	762,640	8.9722	5.166	5.148	5.189	5.154	5.218	147,436	5.1727	0.11%
2017-06-30	8.950	8.930	8.960	8.920	8.950	70,000	625,140	8.9306	5.160	5.148	5.166	5.143	5.160	121,418	5.1487	-0.56%
2017-06-29	9.000	8.920	9.000	8.890	9.050	143,000	1,283,810	8.9777	5.189	5.143	5.189	5.125	5.218	248,040	5.1758	1.24%
2017-06-28	8.890	8.890	8.900	8.880	8.900	72,000	640,410	8.8946	5.125	5.125	5.131	5.120	5.131	124,887	5.1279	-0.22%
2017-06-27	8.910	8.900	8.920	8.890	8.950	31,010	276,269	8.9090	5.137	5.131	5.143	5.125	5.160	53,788	5.1362	0.00%
2017-06-26	8.910	8.910	8.930	8.900	8.940	98,000	873,960	8.9180	5.137	5.137	5.148	5.131	5.154	169,985	5.1414	-0.22%
2017-06-23	8.930	8.920	8.930	8.940	8.940	5,000	44,700	8.9400	5.148	5.143	5.148	5.154	5.154	8,673	5.1541	-0.11%
2017-06-22	8.940	8.930	8.940	8.900	8.950	195,006	1,739,573	8.9206	5.154	5.148	5.154	5.131	5.160	338,246	5.1429	0.34%
2017-06-21	8.910	8.910	8.940	8.890	8.910	144,850	1,290,425	8.9087	5.137	5.137	5.154	5.125	5.137	251,248	5.1361	0.00%
2017-06-20	8.910	8.890	8.910	8.910	8.910	5,000	44,550	8.9100	5.137	5.125	5.137	5.137	5.137	8,673	5.1368	0.00%
2017-06-19	8.910	8.890	8.920	8.890	8.930	60,000	533,760	8.8960	5.137	5.125	5.143	5.125	5.148	104,073	5.1287	0.34%
2017-06-16	8.880	8.830	8.900	8.850	8.900	139,000	1,234,430	8.8808	5.120	5.091	5.131	5.102	5.131	241,101	5.1200	0.00%
2017-06-15	8.880	8.850	8.900	8.860	8.990	48,002	427,477	8.9054	5.120	5.102	5.131	5.108	5.183	83,262	5.1341	-0.89%
2017-06-14	8.960	8.950	8.970	8.900	8.960	63,002	561,857	8.9181	5.166	5.160	5.171	5.131	5.166	109,280	5.1415	0.45%
2017-06-13	8.920	8.870	8.920	8.920	8.920	8,000	71,120	8.8900	5.143	5.114	5.143	5.143	5.143	13,876	5.1253	0.56%
2017-06-12	8.870	8.870	8.930	8.860	8.940	19,968	177,593	8.8939	5.114	5.114	5.148	5.108	5.154	34,635	5.1275	-1.00%
2017-06-09	8.960	8.960	8.970	8.900	8.970	20,000	179,060	8.9530	5.166	5.166	5.171	5.131	5.171	34,691	5.1616	0.11%
2017-06-08	8.950	8.950	8.960	8.900	8.950	29,400	262,964	8.9444	5.160	5.160	5.166	5.131	5.160	50,996	5.1566	0.11%
2017-06-07	8.940	8.880	8.950	8.890	8.950	4,000	35,720	8.9300	5.154	5.120	5.160	5.125	5.160	6,938	5.1483	0.56%
2017-06-06	8.890	8.890	8.900	8.810	8.890	129,000	1,141,260	8.8470	5.125	5.125	5.131	5.079	5.125	223,756	5.1005	0.34%
2017-06-05	8.860	8.860	8.890	8.830	8.900	19,950	176,761	8.8602	5.108	5.108	5.125	5.091	5.131	34,604	5.1081	-0.45%
2017-06-02	8.900	8.850	8.900	8.820	8.900	77,000	682,050	8.8578	5.131	5.102	5.131	5.085	5.131	133,560	5.1067	0.00%
2017-06-01	8.900	8.900	8.920	8.820	8.900	113,674	1,009,671	8.8822	5.131	5.131	5.143	5.085	5.131	197,172	5.1208	0.79%
2017-05-31	9.090	9.070	9.080	9.070	9.160	89,000	809,570	9.0963	5.091	5.079	5.085	5.079	5.130	158,920	5.0942	0.33%
2017-05-29	9.060	9.050	9.070	9.040	9.070	92,000	832,730	9.0514	5.074	5.068	5.079	5.063	5.079	164,277	5.0691	0.33%
2017-05-26	9.030	9.030	9.040	9.030	9.050	77,000	693,890	9.0116	5.057	5.057	5.063	5.057	5.068	137,492	5.0467	-0.22%
2017-05-25	9.050	9.040	9.050	8.980	9.060	121,000	1,091,730	9.0226	5.068	5.063	5.068	5.029	5.074	216,060	5.0529	0.00%
2017-05-24	9.050	9.050	9.100	9.040	9.100	225,000	2,040,740	9.0700	5.068	5.068	5.096	5.063	5.096	401,764	5.0795	0.11%
2017-05-23	9.040	9.040	9.050	9.040	9.060	227,000	2,052,480	9.0418	5.063	5.063	5.068	5.063	5.074	405,335	5.0637	0.44%
2017-05-22	9.000	9.000	9.040	9.000	9.060	45,000	405,300	9.0067	5.040	5.040	5.063	5.040	5.074	80,353	5.0440	-0.66%
2017-05-19	9.060	9.050	9.060	9.020	9.060	135,000	1,220,360	9.0397	5.074	5.068	5.074	5.051	5.074	241,058	5.0625	0.22%
2017-05-18	9.040	8.980	9.040	8.980	9.050	106,000	954,740	9.0070	5.063	5.029	5.063	5.029	5.068	189,275	5.0442	-0.22%
2017-05-17	9.060	9.050	9.060	8.980	9.100	179,000	1,619,870	9.0496	5.074	5.068	5.074	5.029	5.096	319,625	5.0680	0.44%
2017-05-16	9.020	8.960	9.020	8.930	9.030	143,000	1,284,960	8.9857	5.051	5.018	5.051	5.001	5.057	255,343	5.0323	0.78%
2017-05-15	8.950	8.950	8.990	8.900	9.010	206,500	1,853,330	8.9750	5.012	5.012	5.035	4.984	5.046	368,730	5.0263	-0.44%
2017-05-12	8.990	8.980	8.990	8.970	9.020	85,000	763,920	8.9873	5.035	5.029	5.035	5.023	5.051	151,777	5.0332	0.22%
2017-05-11	8.970	8.970	8.980	8.920	9.040	139,010	1,247,886	8.9770	5.023	5.023	5.029	4.995	5.063	248,219	5.0274	0.11%
2017-05-10	8.960	8.940	9.010	8.800	9.050	1,060,496	9,413,822	8.8768	5.018	5.007	5.046	4.928	5.068	1,893,639	4.9713	-0.78%
2017-05-09	9.030	9.020	9.030	8.990	9.070	74,000	667,150	9.0155	5.057	5.051	5.057	5.035	5.079	132,136	5.0490	0.33%
2017-05-08	9.000	8.980	9.000	9.000	9.100	44,000	397,770	9.0402	5.040	5.029	5.040	5.040	5.096	78,567	5.0628	0.11%
2017-05-05	8.990	8.980	9.000	8.950	9.030	24,000	215,520	8.9800	5.035	5.029	5.040	5.012	5.057	42,855	5.0291	-0.55%
2017-05-04	9.040	8.980	9.040	8.980	9.070	66,000	594,690	9.0105	5.063	5.029	5.063	5.029	5.079	117,851	5.0461	0.11%
2017-05-02	9.030	8.980	9.030	9.000	9.090	79,500	717,450	9.0245	5.057	5.029	5.057	5.040	5.091	141,956	5.0540	0.44%
2017-04-28	8.990	8.960	8.990	8.980	9.030	27,000	242,570	8.9841	5.035	5.018	5.035	5.029	5.057	48,212	5.0314	0.11%
2017-04-27	8.980	8.960	8.980	8.940	9.030	39,500	354,320	8.9701	5.029	5.018	5.029	5.007	5.057	70,532	5.0235	0.56%
2017-04-26	8.930	8.910	8.930	8.910	8.950	53,400	476,750	8.9279	5.001	4.990	5.001	4.990	5.012	95,352	4.9999	0.11%
2017-04-25	8.920	8.920	8.950	8.890	8.950	50,000	446,010	8.9202	4.995	4.995	5.012	4.979	5.012	89,281	4.9956	-0.34%
2017-04-24	8.950	8.930	8.950	8.930	8.950	24,162	215,910	8.9359	5.012	5.001	5.012	5.001	5.012	43,144	5.0044	0.11%
2017-04-21	8.940	8.920	8.950	8.910	8.940	63,000	562,150	8.9230	5.007	4.995	5.012	4.990	5.007	112,494	4.9972	0.34%
2017-04-20	8.910	8.870	8.910	8.920	8.920	10,500	93,600	8.9143	4.990	4.967	4.990	4.995	4.995	18,749	4.9923	0.11%
2017-04-19	8.900	8.860	8.900	8.850	8.900	27,000	239,210	8.8596	4.984	4.962	4.984	4.956	4.984	48,212	4.9617	0.34%
2017-04-18	8.870	8.870	8.900	8.870	8.900	95,800	851,214	8.8853	4.967	4.967	4.984	4.967	4.984	171,062	4.9761	-0.34%
2017-04-13	8.900	8.890	8.900	8.880	8.920	133,000	1,182,230	8.8889	4.984	4.979	4.984	4.973	4.995	237,487	4.9781	-0.45%
2017-04-12	8.940	8.940	8.950	8.900	9.010	37,000	330,900	8.9432	5.007	5.007	5.012	4.984	5.046	66,068	5.0085	0.45%
2017-04-11	8.900	8.900	8.920	8.900	8.950	114,000	1,015,630	8.9090	4.984	4.984	4.995	4.984	5.012	203,560	4.9893	-0.45%
2017-04-10	8.940	8.930	8.950	8.900	8.940	128,000	1,141,270	8.9162	5.007	5.001	5.012	4.984	5.007	228,559	4.9933	0.22%
2017-04-07	8.920	8.900	8.920	8.900	8.940	47,000	418,970	8.9143	4.995	4.984	4.995	4.984	5.007	83,924	4.9923	-0.22%
2017-04-06	8.940	8.940	8.960	8.930	8.990	60,000	537,480	8.9580	5.007	5.007	5.018	5.001	5.035	107,137	5.0168	0.11%
2017-04-05	8.930	8.930	8.970	8.920	8.950	54,000	482,450	8.9343	5.001	5.001	5.023	4.995	5.012	96,423	5.0035	0.34%
2017-04-03	8.900	8.900	8.920	8.890	8.900	9,000	80,050	8.8944	4.984	4.984	4.995	4.979	4.984	16,071	4.9812	-0.11%
2017-03-31	8.910	8.880	8.950	8.870	8.910	59,000	524,510	8.8900	4.990	4.973	5.012	4.967	4.990	105,351	4.9787	0.22%
2017-03-30	8.890	8.880	8.900	8.890	8.900	28,000	248,940	8.8907	4.979	4.973	4.984	4.979	4.984	49,997	4.9791	-0.11%
2017-03-29	8.900	8.890	8.900	8.890	8.900	51,000	453,590	8.8939	4.984	4.979	4.984	4.979	4.984	91,066	4.9809	0.23%
2017-03-28	8.880	8.880	9.000	8.860	8.890	95,000	843,690	8.8809	4.973	4.973	5.040	4.962	4.979	169,634	4.9736	-0.11%
2017-03-27	8.890	8.880	8.920	8.880	8.910	48,000	426,790	8.8915	4.979	4.973	4.995	4.973	4.990	85,710	4.9795	-0.22%
2017-03-24	8.910	8.900	8.910	8.890	8.910	45,000	400,480	8.8996	4.990	4.984	4.990	4.979	4.990	80,353	4.9840	0.22%
2017-03-23	8.890	8.880	8.890	8.860	8.900	97,000	861,510	8.8815	4.979	4.973	4.979	4.962	4.984	173,205	4.9739	0.11%
2017-03-22	8.880	8.880	8.910	8.880	8.910	22,000	195,420	8.8827	4.973	4.973	4.990	4.973	4.990	39,284	4.9746	-0.34%
2017-03-21	8.910	8.900	8.920	8.890	8.910	110,000	979,370	8.9034	4.990	4.984	4.995	4.979	4.990	196,418	4.9862	0.22%
2017-03-20	8.890	8.880	8.900	8.860	8.900	211,000	1,875,720	8.8897	4.979	4.973	4.984	4.962	4.984	376,765	4.9785	-0.11%
2017-03-17	8.900	8.900	8.950	8.900	8.940	59,000	525,750	8.9110	4.984	4.984	5.012	4.984	5.007	105,351	4.9904	-0.11%
2017-03-16	8.910	8.910	8.920	8.880	8.930	100,000	891,040	8.9104	4.990	4.990	4.995	4.973	5.001	178,562	4.9901	0.11%
2017-03-15	8.900	8.880	8.910	8.860	8.900	31,000	275,410	8.8842	4.984	4.973	4.990	4.962	4.984	55,354	4.9754	0.45%
2017-03-14	8.860	8.860	8.940	8.850	8.930	111,000	986,460	8.8870	4.962	4.962	5.007	4.956	5.001	198,203	4.9770	-0.45%
2017-03-13	8.900	8.890	8.920	8.890	8.900	72,000	640,700	8.8986	4.984	4.979	4.995	4.979	4.984	128,564	4.9835	0.34%
2017-03-10	8.870	8.870	8.920	8.870	8.900	49,000	435,020	8.8780	4.967	4.967	4.995	4.967	4.984	87,495	4.9719	0.11%
2017-03-09	8.860	8.860	8.880	8.850	8.890	217,000	1,923,810	8.8655	4.962	4.962	4.973	4.956	4.979	387,479	4.9649	-0.23%
2017-03-08	8.880	8.880	8.930	8.880	8.890	71,000	630,890	8.8858	4.973	4.973	5.001	4.973	4.979	126,779	4.9763	0.11%
2017-03-07	8.870	8.860	8.940	8.860	8.940	48,000	425,980	8.8746	4.967	4.962	5.007	4.962	5.007	85,710	4.9700	0.11%
2017-03-06	8.860	8.860	8.930	8.860	8.880	53,000	470,480	8.8770	4.962	4.962	5.001	4.962	4.973	94,638	4.9714	-0.23%
2017-03-03	8.880	8.870	8.880	8.860	8.890	81,720	724,836	8.8698	4.973	4.967	4.973	4.962	4.979	145,921	4.9673	0.23%
2017-03-02	8.860	8.860	8.870	8.860	8.900	200,000	1,774,790	8.8740	4.962	4.962	4.967	4.962	4.984	357,123	4.9697	-0.23%
2017-03-01	8.880	8.870	8.880	8.840	8.900	302,000	2,675,810	8.8603	4.973	4.967	4.973	4.951	4.984	539,256	4.9620	0.34%
2017-02-28	8.850	8.850	8.900	8.850	8.900	96,000	850,900	8.8635	4.956	4.956	4.984	4.956	4.984	171,419	4.9639	0.00%
2017-02-27	8.850	8.850	8.860	8.840	8.880	260,000	2,302,650	8.8563	4.956	4.956	4.962	4.951	4.973	464,260	4.9598	-0.23%
2017-02-24	8.870	8.860	8.870	8.860	8.900	202,520	1,797,766	8.8770	4.967	4.962	4.967	4.962	4.984	361,623	4.9714	-0.11%
2017-02-23	8.880	8.880	8.950	8.870	8.900	143,900	1,277,791	8.8797	4.973	4.973	5.012	4.967	4.984	256,950	4.9729	-0.22%
2017-02-22	8.900	8.900	8.930	8.880	8.940	148,000	1,318,040	8.9057	4.984	4.984	5.001	4.973	5.007	264,271	4.9875	-0.22%
2017-02-21	8.920	8.890	8.920	8.880	8.950	50,000	445,060	8.9012	4.995	4.979	4.995	4.973	5.012	89,281	4.9849	0.34%
2017-02-20	8.890	8.890	8.940	8.880	8.960	155,000	1,379,960	8.9030	4.979	4.979	5.007	4.973	5.018	276,771	4.9859	-0.11%
2017-02-17	8.900	8.900	8.930	8.900	8.950	95,000	846,730	8.9129	4.984	4.984	5.001	4.984	5.012	169,634	4.9915	-0.34%
2017-02-16	8.930	8.930	8.960	8.920	8.980	111,500	997,495	8.9461	5.001	5.001	5.018	4.995	5.029	199,096	5.0101	-0.89%
2017-02-15	9.010	8.990	9.010	8.990	9.010	43,750	393,860	9.0025	5.046	5.035	5.046	5.035	5.046	78,121	5.0417	0.00%
2017-02-14	9.010	9.000	9.010	9.010	9.030	45,000	405,540	9.0120	5.046	5.040	5.046	5.046	5.057	80,353	5.0470	-0.22%
2017-02-13	9.030	9.000	9.030	8.990	9.060	140,000	1,264,000	9.0286	5.057	5.040	5.057	5.035	5.074	249,986	5.0563	0.67%
2017-02-10	8.970	8.960	8.980	8.970	9.010	37,000	332,730	8.9927	5.023	5.018	5.029	5.023	5.046	66,068	5.0362	0.11%
2017-02-09	8.960	8.950	8.970	8.950	8.960	97,000	868,710	8.9558	5.018	5.012	5.023	5.012	5.018	173,205	5.0155	0.00%
2017-02-08	8.960	8.940	8.970	8.920	8.960	45,000	402,660	8.9480	5.018	5.007	5.023	4.995	5.018	80,353	5.0112	0.22%
2017-02-07	8.940	8.930	8.940	8.900	8.990	19,000	170,180	8.9568	5.007	5.001	5.007	4.984	5.035	33,927	5.0161	0.45%
2017-02-06	8.900	8.880	8.950	8.900	8.910	32,000	284,980	8.9056	4.984	4.973	5.012	4.984	4.990	57,140	4.9874	-0.11%
2017-02-03	8.910	8.910	8.930	8.910	8.930	15,000	133,870	8.9247	4.990	4.990	5.001	4.990	5.001	26,784	4.9981	-0.22%
2017-02-02	8.930	8.880	8.940	8.930	8.930	8,000	71,440	8.9300	5.001	4.973	5.007	5.001	5.001	14,285	5.0011	0.11%
2017-02-01	8.920	8.890	8.920	8.920	8.930	56,540	504,539	8.9236	4.995	4.979	4.995	4.995	5.001	100,959	4.9975	0.00%
2017-01-27	8.920	8.890	8.940	8.850	8.920	58,000	516,040	8.8972	4.995	4.979	5.007	4.956	4.995	103,566	4.9827	0.11%
2017-01-26	8.910	8.900	8.910	8.900	8.930	75,000	669,060	8.9208	4.990	4.984	4.990	4.984	5.001	133,921	4.9959	0.00%
2017-01-25	8.910	8.900	8.920	8.900	8.920	34,000	303,210	8.9179	4.990	4.984	4.995	4.984	4.995	60,711	4.9943	0.22%
2017-01-24	8.890	8.860	8.950	8.890	8.900	13,000	115,600	8.8923	4.979	4.962	5.012	4.979	4.984	23,213	4.9800	0.00%
2017-01-23	8.890	8.870	8.930	8.860	9.040	31,000	275,300	8.8806	4.979	4.967	5.001	4.962	5.063	55,354	4.9734	0.00%
2017-01-20	8.890	8.860	8.890	8.840	8.930	150,000	1,329,340	8.8623	4.979	4.962	4.979	4.951	5.001	267,842	4.9631	0.00%
2017-01-19	8.890	8.890	8.900	8.850	8.960	61,000	543,230	8.9054	4.979	4.979	4.984	4.956	5.018	108,923	4.9873	-0.22%
2017-01-18	8.910	8.880	8.910	8.910	8.930	27,000	240,950	8.9241	4.990	4.973	4.990	4.990	5.001	48,212	4.9978	0.45%
2017-01-17	8.870	8.860	8.870	8.870	8.900	32,000	284,120	8.8788	4.967	4.962	4.967	4.967	4.984	57,140	4.9724	0.23%
2017-01-16	8.850	8.850	8.870	8.850	8.900	81,000	717,880	8.8627	4.956	4.956	4.967	4.956	4.984	144,635	4.9634	-0.34%
2017-01-13	8.880	8.880	8.890	8.860	8.900	111,000	984,450	8.8689	4.973	4.973	4.979	4.962	4.984	198,203	4.9669	0.23%
2017-01-12	8.860	8.850	8.870	8.860	8.880	26,000	230,530	8.8665	4.962	4.956	4.967	4.962	4.973	46,426	4.9655	0.00%
2017-01-11	8.860	8.850	8.900	8.850	8.880	88,000	780,070	8.8644	4.962	4.956	4.984	4.956	4.973	157,134	4.9644	0.00%
2017-01-10	8.860	8.860	8.890	8.850	8.900	57,000	506,270	8.8819	4.962	4.962	4.979	4.956	4.984	101,780	4.9742	0.11%
2017-01-09	8.850	8.840	8.860	8.820	8.880	29,000	256,500	8.8448	4.956	4.951	4.962	4.939	4.973	51,783	4.9534	0.11%
2017-01-06	8.840	8.840	8.870	8.820	8.860	11,200	99,052	8.8439	4.951	4.951	4.967	4.939	4.962	19,999	4.9529	-0.11%
2017-01-05	8.850	8.830	8.860	8.820	8.850	34,000	300,430	8.8362	4.956	4.945	4.962	4.939	4.956	60,711	4.9485	0.23%
2017-01-04	8.830	8.800	8.830	8.800	8.880	49,000	431,700	8.8102	4.945	4.928	4.945	4.928	4.973	87,495	4.9340	0.57%
2017-01-03	8.780	8.780	8.800	8.750	8.860	47,000	413,760	8.8034	4.917	4.917	4.928	4.900	4.962	83,924	4.9302	0.11%
2016-12-30	8.770	8.770	8.850	8.770	8.850	158,000	1,389,890	8.7968	4.911	4.911	4.956	4.911	4.956	282,127	4.9265	-0.11%
2016-12-29	8.780	8.760	8.790	8.760	8.790	32,340	283,818	8.7761	4.917	4.906	4.923	4.906	4.923	57,747	4.9149	-0.34%
2016-12-28	8.810	8.810	8.840	8.790	8.820	25,000	220,180	8.8072	4.934	4.934	4.951	4.923	4.939	44,640	4.9323	-0.45%
2016-12-23	8.850	8.790	8.850	8.790	8.860	26,000	229,420	8.8238	4.956	4.923	4.956	4.923	4.962	46,426	4.9416	0.45%
2016-12-22	8.810	8.800	8.820	8.800	8.840	84,000	740,850	8.8196	4.934	4.928	4.939	4.928	4.951	149,992	4.9393	-0.45%
2016-12-21	8.850	8.830	8.850	8.820	8.850	8,000	70,720	8.8400	4.956	4.945	4.956	4.939	4.956	14,285	4.9507	0.11%
2016-12-20	8.840	8.830	8.850	8.810	8.840	5,000	44,130	8.8260	4.951	4.945	4.956	4.934	4.951	8,928	4.9428	0.11%
2016-12-19	8.830	8.830	8.870	8.830	8.860	21,000	185,890	8.8519	4.945	4.945	4.967	4.945	4.962	37,498	4.9573	-0.45%
2016-12-16	8.870	8.840	8.870	8.810	8.870	10,000	88,530	8.8530	4.967	4.951	4.967	4.934	4.967	17,856	4.9580	0.45%
2016-12-15	8.830	8.830	8.880	8.830	8.860	81,000	717,230	8.8547	4.945	4.945	4.973	4.945	4.962	144,635	4.9589	-0.23%
2016-12-14	8.850	8.850	8.960	8.850	8.910	150,000	1,333,510	8.8901	4.956	4.956	5.018	4.956	4.990	267,842	4.9787	-0.45%
2016-12-13	8.890	8.890	8.920	8.890	8.920	74,000	658,610	8.9001	4.979	4.979	4.995	4.979	4.995	132,136	4.9843	-0.11%
2016-12-12	8.900	8.900	8.930	8.900	8.960	42,000	374,960	8.9276	4.984	4.984	5.001	4.984	5.018	74,996	4.9997	-0.56%
2016-12-09	8.950	8.950	9.000	8.910	8.980	95,000	850,940	8.9573	5.012	5.012	5.040	4.990	5.029	169,634	5.0163	-0.56%
2016-12-08	9.000	8.980	9.000	9.000	9.040	10,000	90,320	9.0320	5.040	5.029	5.040	5.040	5.063	17,856	5.0582	-0.44%
2016-12-07	9.040	8.960	9.050	8.950	9.190	125,000	1,121,080	8.9686	5.063	5.018	5.068	5.012	5.147	223,202	5.0227	0.89%
2016-12-06	8.960	8.960	8.990	8.960	9.200	28,000	251,920	8.9971	5.018	5.018	5.035	5.018	5.152	49,997	5.0387	-0.55%
2016-12-05	9.010	8.910	9.020	8.900	9.020	66,000	588,470	8.9162	5.046	4.990	5.051	4.984	5.051	117,851	4.9934	-0.22%
2016-12-02	9.030	9.000	9.070	9.030	9.050	26,000	234,900	9.0346	5.057	5.040	5.079	5.057	5.068	46,426	5.0597	-0.22%
2016-12-01	9.050	9.020	9.050	9.040	9.070	102,000	923,330	9.0523	5.068	5.051	5.068	5.063	5.079	182,133	5.0695	0.00%
2016-11-30	9.050	9.040	9.060	9.050	9.080	155,000	1,403,630	9.0557	5.068	5.063	5.074	5.068	5.085	276,771	5.0715	0.11%
2016-11-29	9.040	9.000	9.040	9.010	9.040	23,000	207,460	9.0200	5.063	5.040	5.063	5.046	5.063	41,069	5.0515	0.11%
2016-11-28	9.030	9.020	9.030	9.010	9.030	58,000	523,400	9.0241	5.057	5.051	5.057	5.046	5.057	103,566	5.0538	0.33%
2016-11-25	9.000	9.010	9.020	8.970	9.020	81,000	728,410	8.9927	5.040	5.046	5.051	5.023	5.051	144,635	5.0362	0.45%
2016-11-24	8.960	8.920	8.990	-	-	0	0	-	5.018	4.995	5.035	-	-	0	-	0.00%
2016-11-23	8.960	8.940	8.980	8.940	8.960	68,000	608,460	8.9479	5.018	5.007	5.029	5.007	5.018	121,422	5.0111	0.22%
2016-11-22	8.940	8.930	8.940	8.930	9.020	123,000	1,101,980	8.9592	5.007	5.001	5.007	5.001	5.051	219,631	5.0174	0.22%
2016-11-21	8.920	8.920	8.940	8.920	8.970	59,000	527,430	8.9395	4.995	4.995	5.007	4.995	5.023	105,351	5.0064	-0.45%
2016-11-18	8.960	8.950	8.960	8.920	9.040	79,000	706,470	8.9427	5.018	5.012	5.018	4.995	5.063	141,064	5.0082	-0.11%
2016-11-17	8.970	8.950	8.970	8.930	9.030	62,000	555,480	8.9594	5.023	5.012	5.023	5.001	5.057	110,708	5.0175	0.45%
2016-11-16	8.930	8.940	8.950	8.870	9.000	33,000	294,570	8.9264	5.001	5.007	5.012	4.967	5.040	58,925	4.9990	-0.45%
2016-11-15	8.970	8.910	8.980	8.970	9.000	4,000	35,930	8.9825	5.023	4.990	5.029	5.023	5.040	7,142	5.0305	-0.22%
2016-11-14	8.990	8.900	9.000	8.880	9.060	109,000	970,210	8.9010	5.035	4.984	5.040	4.973	5.074	194,632	4.9848	0.33%
2016-11-11	8.960	8.950	8.960	8.940	9.020	68,000	609,860	8.9685	5.018	5.012	5.018	5.007	5.051	121,422	5.0227	-0.44%
2016-11-10	9.000	9.000	9.040	9.000	9.040	13,000	117,090	9.0069	5.040	5.040	5.063	5.040	5.063	23,213	5.0442	0.56%
2016-11-09	8.950	8.950	9.020	8.800	9.010	108,000	961,090	8.8990	5.012	5.012	5.051	4.928	5.046	192,847	4.9837	-0.78%
2016-11-08	9.020	8.990	9.100	8.990	9.020	56,000	504,540	9.0096	5.051	5.035	5.096	5.035	5.051	99,995	5.0457	0.33%
2016-11-07	8.990	8.950	9.020	8.990	9.040	86,000	775,280	9.0149	5.035	5.012	5.051	5.035	5.063	153,563	5.0486	-0.88%
2016-11-04	9.070	9.050	9.070	9.060	9.070	40,000	362,590	9.0648	5.079	5.068	5.079	5.074	5.079	71,425	5.0765	0.00%
2016-11-03	9.070	9.060	9.090	9.050	9.070	32,000	289,910	9.0597	5.079	5.074	5.091	5.068	5.079	57,140	5.0737	0.00%
2016-11-02	9.070	9.070	9.090	9.040	9.090	40,000	362,890	9.0723	5.079	5.079	5.091	5.063	5.091	71,425	5.0807	0.11%
2016-11-01	9.060	9.060	9.120	9.050	9.150	103,754	942,493	9.0839	5.074	5.074	5.107	5.068	5.124	185,265	5.0873	-0.22%
2016-10-31	9.080	9.060	9.120	9.060	9.120	37,000	336,610	9.0976	5.085	5.074	5.107	5.074	5.107	66,068	5.0949	0.22%
2016-10-28	9.060	9.070	9.100	9.060	9.090	32,000	290,520	9.0788	5.074	5.079	5.096	5.074	5.091	57,140	5.0844	0.00%
2016-10-27	9.060	9.070	9.080	9.030	9.100	24,000	217,380	9.0575	5.074	5.079	5.085	5.057	5.096	42,855	5.0725	0.00%
2016-10-26	9.060	9.050	9.100	9.050	9.080	100,000	906,890	9.0689	5.074	5.068	5.096	5.068	5.085	178,562	5.0789	-0.11%
2016-10-25	9.070	9.070	9.130	9.070	9.080	10,000	90,780	9.0780	5.079	5.079	5.113	5.079	5.085	17,856	5.0840	-0.11%
2016-10-24	9.080	9.070	9.100	9.030	9.100	92,000	834,930	9.0753	5.085	5.079	5.096	5.057	5.096	164,277	5.0825	0.33%
2016-10-20	9.050	9.050	9.080	9.010	9.080	65,000	587,890	9.0445	5.068	5.068	5.085	5.046	5.085	116,065	5.0652	0.33%
2016-10-19	9.020	9.010	9.060	9.000	9.080	37,000	334,450	9.0392	5.051	5.046	5.074	5.040	5.085	66,068	5.0622	0.00%
2016-10-18	9.020	9.020	9.070	8.980	9.080	161,000	1,455,720	9.0417	5.051	5.051	5.079	5.029	5.085	287,484	5.0637	0.33%
2016-10-17	8.990	8.990	9.000	8.980	9.000	58,346	524,696	8.9928	5.035	5.035	5.040	5.029	5.040	104,184	5.0363	-0.22%
2016-10-14	9.010	9.010	9.040	9.000	9.010	23,000	207,210	9.0091	5.046	5.046	5.063	5.040	5.046	41,069	5.0454	0.00%
2016-10-13	9.010	9.010	9.020	9.010	9.050	95,000	856,520	9.0160	5.046	5.046	5.051	5.046	5.068	169,634	5.0492	-0.11%
2016-10-12	9.020	9.020	9.050	9.010	9.100	70,000	633,450	9.0493	5.051	5.051	5.068	5.046	5.096	124,993	5.0679	-0.22%
2016-10-11	9.040	9.040	9.080	9.020	9.200	113,000	1,026,250	9.0819	5.063	5.063	5.085	5.051	5.152	201,775	5.0861	-0.44%
2016-10-07	9.080	9.060	9.090	9.060	9.090	36,000	326,750	9.0764	5.085	5.074	5.091	5.074	5.091	64,282	5.0831	0.00%
2016-10-06	9.080	9.070	9.100	9.010	9.120	173,030	1,573,360	9.0930	5.085	5.079	5.096	5.046	5.107	308,965	5.0924	0.55%
2016-10-05	9.030	9.040	9.060	9.010	9.060	33,000	298,130	9.0342	5.057	5.063	5.074	5.046	5.074	58,925	5.0595	0.00%
2016-10-04	9.030	9.010	9.060	9.010	9.060	95,000	857,180	9.0229	5.057	5.046	5.074	5.046	5.074	169,634	5.0531	0.22%
2016-10-03	9.010	9.010	9.040	8.980	9.050	79,540	717,152	9.0162	5.046	5.046	5.063	5.029	5.068	142,028	5.0494	0.33%
2016-09-30	8.980	8.980	9.020	8.980	9.050	231,000	2,080,545	9.0067	5.029	5.029	5.051	5.029	5.068	412,477	5.0440	-0.77%
2016-09-29	9.050	9.050	9.080	9.000	9.080	48,000	434,660	9.0554	5.068	5.068	5.085	5.040	5.085	85,710	5.0713	0.44%
2016-09-28	9.010	9.000	9.030	9.000	9.110	93,000	841,190	9.0451	5.046	5.040	5.057	5.040	5.102	166,062	5.0655	0.00%
2016-09-27	9.010	9.030	9.040	8.980	9.040	54,000	487,150	9.0213	5.046	5.057	5.063	5.029	5.063	96,423	5.0522	-0.11%
2016-09-26	9.020	9.010	9.040	9.000	9.100	28,000	252,540	9.0193	5.051	5.046	5.063	5.040	5.096	49,997	5.0511	-0.22%
2016-09-23	9.040	9.040	9.060	9.040	9.140	28,000	253,790	9.0639	5.063	5.063	5.074	5.063	5.119	49,997	5.0761	0.22%
2016-09-22	9.020	9.020	9.140	9.010	9.100	227,000	2,062,820	9.0873	5.051	5.051	5.119	5.046	5.096	405,335	5.0892	-0.33%
2016-09-21	9.050	9.040	9.050	9.010	9.090	229,000	2,072,550	9.0504	5.068	5.063	5.068	5.046	5.091	408,906	5.0685	-0.11%
2016-09-20	9.060	9.040	9.060	9.060	9.080	22,000	199,610	9.0732	5.074	5.063	5.074	5.074	5.085	39,284	5.0813	0.00%
2016-09-19	9.060	9.060	9.100	9.050	9.110	142,000	1,288,210	9.0719	5.074	5.074	5.096	5.068	5.102	253,558	5.0805	1.23%
2016-09-15	8.950	8.840	8.850	8.850	9.190	788,000	7,068,330	8.9700	5.012	4.951	4.956	4.956	5.147	1,407,066	5.0235	-1.76%
2016-09-14	9.110	9.070	9.110	9.050	9.130	65,000	591,370	9.0980	5.102	5.079	5.102	5.068	5.113	116,065	5.0952	-0.00%
2016-09-13	9.210	9.180	9.210	9.150	9.250	122,000	1,120,630	9.1855	5.102	5.085	5.102	5.069	5.124	220,236	5.0883	0.11%
2016-09-12	9.200	9.200	9.230	9.140	9.370	148,000	1,365,490	9.2263	5.096	5.096	5.113	5.063	5.191	267,172	5.1109	-1.08%
2016-09-09	9.300	9.270	9.300	9.240	9.350	208,180	1,934,057	9.2903	5.152	5.135	5.152	5.118	5.179	375,810	5.1464	0.11%
2016-09-08	9.290	9.270	9.300	9.230	9.330	26,000	241,370	9.2835	5.146	5.135	5.152	5.113	5.168	46,936	5.1426	-0.32%
2016-09-07	9.320	9.280	9.320	9.230	9.320	101,000	938,700	9.2941	5.163	5.141	5.163	5.113	5.163	182,327	5.1484	0.22%
2016-09-06	9.300	9.290	9.300	9.160	9.330	100,000	927,600	9.2760	5.152	5.146	5.152	5.074	5.168	180,522	5.1384	0.32%
2016-09-05	9.270	9.250	9.280	9.230	9.300	127,000	1,175,130	9.2530	5.135	5.124	5.141	5.113	5.152	229,263	5.1257	0.43%
2016-09-02	9.230	9.210	9.230	9.120	9.250	174,000	1,598,160	9.1848	5.113	5.102	5.113	5.052	5.124	314,108	5.0879	0.98%
2016-09-01	9.140	9.140	9.150	9.100	9.150	154,000	1,407,460	9.1394	5.063	5.063	5.069	5.041	5.069	278,003	5.0627	0.00%
2016-08-31	9.140	9.120	9.160	9.120	9.160	115,000	1,051,360	9.1423	5.063	5.052	5.074	5.052	5.074	207,600	5.0644	0.22%
2016-08-30	9.120	9.120	9.140	9.080	9.160	234,000	2,131,770	9.1101	5.052	5.052	5.063	5.030	5.074	422,421	5.0466	-0.11%
2016-08-29	9.130	9.100	9.140	9.120	9.150	26,000	237,500	9.1346	5.058	5.041	5.063	5.052	5.069	46,936	5.0601	0.11%
2016-08-26	9.120	9.120	9.160	9.110	9.200	125,600	1,147,764	9.1382	5.052	5.052	5.074	5.046	5.096	226,735	5.0621	-0.11%
2016-08-25	9.130	9.120	9.140	9.090	9.160	142,000	1,296,870	9.1329	5.058	5.052	5.063	5.035	5.074	256,341	5.0592	0.22%
2016-08-24	9.110	9.090	9.120	9.080	9.110	144,000	1,310,720	9.1022	5.046	5.035	5.052	5.030	5.046	259,951	5.0422	0.00%
2016-08-23	9.110	9.090	9.110	9.070	9.110	320,000	2,912,380	9.1012	5.046	5.035	5.046	5.024	5.046	577,669	5.0416	0.22%
2016-08-22	9.090	9.080	9.090	9.050	9.160	283,000	2,572,610	9.0905	5.035	5.030	5.035	5.013	5.074	510,876	5.0357	-0.76%
2016-08-19	9.160	9.130	9.160	9.100	9.160	235,840	2,150,605	9.1189	5.074	5.058	5.074	5.041	5.074	425,742	5.0514	0.66%
2016-08-18	9.100	9.100	9.140	9.100	9.180	195,000	1,783,850	9.1479	5.041	5.041	5.063	5.041	5.085	352,017	5.0675	-0.33%
2016-08-17	9.130	9.120	9.140	9.130	9.160	58,000	529,990	9.1378	5.058	5.052	5.063	5.058	5.074	104,703	5.0619	-0.11%
2016-08-16	9.140	9.100	9.140	9.080	9.140	100,000	910,950	9.1095	5.063	5.041	5.063	5.030	5.063	180,522	5.0462	0.33%
2016-08-15	9.110	9.110	9.120	9.080	9.120	131,000	1,192,650	9.1042	5.046	5.046	5.052	5.030	5.052	236,483	5.0433	0.33%
2016-08-12	9.080	9.050	9.090	9.060	9.090	46,000	417,340	9.0726	5.030	5.013	5.035	5.019	5.035	83,040	5.0258	0.44%
2016-08-11	9.040	9.040	9.070	9.040	9.130	108,000	982,100	9.0935	5.008	5.008	5.024	5.008	5.058	194,963	5.0374	-0.44%
2016-08-10	9.080	9.060	9.080	9.060	9.110	157,000	1,424,830	9.0754	5.030	5.019	5.030	5.019	5.046	283,419	5.0273	-0.22%
2016-08-09	9.100	9.100	9.130	9.000	9.170	191,000	1,740,950	9.1149	5.041	5.041	5.058	4.986	5.080	344,796	5.0492	0.44%
2016-08-08	9.060	9.030	9.060	9.020	9.080	93,000	842,850	9.0629	5.019	5.002	5.019	4.997	5.030	167,885	5.0204	0.44%
2016-08-05	9.020	9.000	9.020	8.960	9.030	109,000	981,410	9.0038	4.997	4.986	4.997	4.963	5.002	196,769	4.9876	0.89%
2016-08-04	8.940	8.910	8.950	8.900	8.940	22,000	195,970	8.9077	4.952	4.936	4.958	4.930	4.952	39,715	4.9344	0.00%
2016-08-03	8.940	8.900	8.960	8.880	8.940	30,000	267,370	8.9123	4.952	4.930	4.963	4.919	4.952	54,157	4.9370	0.22%
2016-08-01	8.920	8.880	8.930	8.860	8.930	122,185	1,085,673	8.8855	4.941	4.919	4.947	4.908	4.947	220,570	4.9221	0.68%
2016-07-29	8.860	8.800	8.870	8.800	8.900	100,999	893,361	8.8452	4.908	4.875	4.914	4.875	4.930	182,325	4.8998	-0.34%
2016-07-28	8.890	8.840	8.890	8.830	8.900	46,000	407,550	8.8598	4.925	4.897	4.925	4.891	4.930	83,040	4.9079	0.68%
2016-07-27	8.830	8.830	8.850	8.830	8.890	86,000	762,090	8.8615	4.891	4.891	4.902	4.891	4.925	155,249	4.9088	-0.34%
2016-07-26	8.860	8.830	8.860	8.800	8.870	76,000	671,280	8.8326	4.908	4.891	4.908	4.875	4.914	137,196	4.8928	-0.11%
2016-07-25	8.870	8.860	8.870	8.840	8.870	32,000	283,540	8.8606	4.914	4.908	4.914	4.897	4.914	57,767	4.9083	0.23%
2016-07-22	8.850	8.830	8.850	8.840	8.900	95,000	842,200	8.8653	4.902	4.891	4.902	4.897	4.930	171,496	4.9109	-0.23%
2016-07-21	8.870	8.860	8.870	8.830	8.870	61,000	540,440	8.8597	4.914	4.908	4.914	4.891	4.914	110,118	4.9078	0.45%
2016-07-20	8.830	8.820	8.860	8.830	8.840	25,000	220,760	8.8304	4.891	4.886	4.908	4.891	4.897	45,130	4.8916	0.11%
2016-07-19	8.820	8.800	8.840	8.820	8.820	2,000	17,610	8.8050	4.886	4.875	4.897	4.886	4.886	3,610	4.8775	0.00%
2016-07-18	8.820	8.800	8.850	8.820	8.820	5,000	44,080	8.8160	4.886	4.875	4.902	4.886	4.886	9,026	4.8836	0.00%
2016-07-15	8.820	8.820	8.860	8.810	8.860	56,000	494,860	8.8368	4.886	4.886	4.908	4.880	4.908	101,092	4.8951	0.11%
2016-07-14	8.810	8.810	8.820	8.770	8.820	63,210	555,737	8.7919	4.880	4.880	4.886	4.858	4.886	114,108	4.8703	0.34%
2016-07-13	8.780	8.740	8.780	8.700	8.800	79,000	691,710	8.7558	4.864	4.842	4.864	4.819	4.875	142,612	4.8503	0.23%
2016-07-12	8.760	8.720	8.770	8.680	8.780	85,000	741,450	8.7229	4.853	4.830	4.858	4.808	4.864	153,443	4.8321	1.27%
2016-07-11	8.650	8.650	8.680	8.610	8.720	184,000	1,593,450	8.6601	4.792	4.792	4.808	4.770	4.830	332,160	4.7972	0.58%
2016-07-08	8.600	8.590	8.600	8.600	8.660	161,000	1,386,950	8.6146	4.764	4.758	4.764	4.764	4.797	290,640	4.7721	-0.58%
2016-07-07	8.650	8.640	8.650	8.650	8.720	142,000	1,231,360	8.6715	4.792	4.786	4.792	4.792	4.830	256,341	4.8036	-0.57%
2016-07-06	8.700	8.680	8.700	8.680	8.720	134,000	1,163,860	8.6855	4.819	4.808	4.819	4.808	4.830	241,899	4.8113	-0.11%
2016-07-05	8.710	8.700	8.740	8.680	8.710	17,000	147,830	8.6959	4.825	4.819	4.842	4.808	4.825	30,689	4.8171	0.11%
2016-07-04	8.700	8.680	8.800	8.690	8.730	60,000	522,370	8.7062	4.819	4.808	4.875	4.814	4.836	108,313	4.8228	0.23%
2016-06-30	8.680	8.670	8.700	8.610	8.750	161,000	1,399,840	8.6947	4.808	4.803	4.819	4.770	4.847	290,640	4.8164	0.81%
2016-06-29	8.610	8.610	8.640	8.600	8.640	66,000	568,630	8.6156	4.770	4.770	4.786	4.764	4.786	119,144	4.7726	0.47%
2016-06-28	8.570	8.580	8.700	8.510	8.630	21,000	180,260	8.5838	4.747	4.753	4.819	4.714	4.781	37,910	4.7550	0.12%
2016-06-27	8.560	8.550	8.610	8.530	8.570	22,000	188,320	8.5600	4.742	4.736	4.770	4.725	4.747	39,715	4.7418	0.23%
2016-06-24	8.540	8.540	8.580	8.400	8.640	123,000	1,051,730	8.5507	4.731	4.731	4.753	4.653	4.786	222,042	4.7366	-1.39%
2016-06-23	8.660	8.660	8.690	8.660	8.730	23,000	199,450	8.6717	4.797	4.797	4.814	4.797	4.836	41,520	4.8037	0.12%
2016-06-22	8.650	8.640	8.680	8.610	8.680	164,000	1,418,580	8.6499	4.792	4.786	4.808	4.770	4.808	296,056	4.7916	-0.35%
2016-06-21	8.680	8.680	8.690	8.640	8.680	65,000	563,430	8.6682	4.808	4.808	4.814	4.786	4.808	117,339	4.8017	-0.12%
2016-06-20	8.690	8.690	8.720	8.620	8.800	113,175	981,859	8.6756	4.814	4.814	4.830	4.775	4.875	204,305	4.8058	1.28%
2016-06-17	8.580	8.500	8.510	8.500	8.770	150,000	1,297,370	8.6491	4.753	4.709	4.714	4.709	4.858	270,783	4.7912	-1.27%
2016-06-16	8.690	8.680	8.750	8.670	8.770	41,000	358,270	8.7383	4.814	4.808	4.847	4.803	4.858	74,014	4.8406	-0.91%
2016-06-15	8.770	8.770	8.800	8.730	8.800	53,000	464,610	8.7662	4.858	4.858	4.875	4.836	4.875	95,676	4.8561	0.11%
2016-06-14	8.760	8.760	8.780	8.640	8.880	159,000	1,395,240	8.7751	4.853	4.853	4.864	4.786	4.919	287,029	4.8610	1.39%
2016-06-13	8.640	8.640	8.690	8.620	8.710	92,000	796,060	8.6528	4.786	4.786	4.814	4.775	4.825	166,080	4.7932	-1.14%
2016-06-10	8.740	8.730	8.740	8.720	8.800	84,000	734,800	8.7476	4.842	4.836	4.842	4.830	4.875	151,638	4.8457	-0.68%
2016-06-08	8.800	8.800	8.820	8.800	8.810	30,002	264,047	8.8010	4.875	4.875	4.886	4.875	4.880	54,160	4.8753	-0.56%
2016-06-07	8.850	8.810	8.850	8.850	8.860	15,000	132,780	8.8520	4.902	4.880	4.902	4.902	4.908	27,078	4.9036	0.57%
2016-06-06	8.800	8.800	8.810	8.730	8.800	55,000	482,650	8.7755	4.875	4.875	4.880	4.836	4.875	99,287	4.8612	0.69%
2016-06-03	8.740	8.740	8.880	8.740	8.870	29,000	254,200	8.7655	4.842	4.842	4.919	4.842	4.914	52,351	4.8557	0.00%
2016-06-02	8.740	8.740	8.770	8.730	8.750	13,000	113,700	8.7462	4.842	4.842	4.858	4.836	4.847	23,468	4.8449	-0.11%
2016-06-01	8.750	8.740	8.790	8.730	8.800	32,120	282,224	8.7866	4.847	4.842	4.869	4.836	4.875	57,984	4.8673	0.23%
2016-05-31	8.730	8.720	8.780	8.730	8.820	58,000	507,910	8.7571	4.836	4.830	4.864	4.836	4.886	104,703	4.8510	-0.80%
2016-05-30	8.800	8.800	8.830	8.720	8.800	108,000	947,290	8.7712	4.875	4.875	4.891	4.830	4.875	194,963	4.8588	0.69%
2016-05-27	9.000	9.000	9.030	8.950	9.000	84,000	753,610	8.9715	4.842	4.842	4.858	4.815	4.842	156,149	4.8262	0.33%
2016-05-26	8.970	8.970	9.030	8.920	9.030	54,000	486,200	9.0037	4.825	4.825	4.858	4.798	4.858	100,382	4.8435	-0.55%
2016-05-25	9.020	9.000	9.030	9.000	9.040	36,000	324,720	9.0200	4.852	4.842	4.858	4.842	4.863	66,921	4.8523	1.01%
2016-05-24	8.930	8.930	8.990	8.860	8.950	22,000	196,670	8.9395	4.804	4.804	4.836	4.766	4.815	40,896	4.8090	-0.33%
2016-05-23	8.960	8.960	9.000	8.940	9.000	12,000	107,820	8.9850	4.820	4.820	4.842	4.809	4.842	22,307	4.8335	0.00%
2016-05-20	8.960	8.960	8.990	8.930	8.980	31,000	277,590	8.9545	4.820	4.820	4.836	4.804	4.831	57,626	4.8171	0.00%
2016-05-19	8.960	8.960	8.990	8.960	9.090	16,000	144,490	9.0306	4.820	4.820	4.836	4.820	4.890	29,743	4.8580	0.00%
2016-05-18	8.960	8.960	9.000	8.910	9.090	46,000	413,020	8.9787	4.820	4.820	4.842	4.793	4.890	85,510	4.8301	0.11%
2016-05-17	8.950	8.890	8.990	8.880	8.960	6,000	53,640	8.9400	4.815	4.782	4.836	4.777	4.820	11,154	4.8092	1.13%
2016-05-16	8.850	8.850	8.970	8.850	8.900	94,000	835,280	8.8860	4.761	4.761	4.825	4.761	4.788	174,738	4.7802	-0.90%
2016-05-13	8.930	8.930	8.960	8.910	8.970	56,000	500,700	8.9411	4.804	4.804	4.820	4.793	4.825	104,099	4.8098	-0.33%
2016-05-12	8.960	8.960	8.970	8.960	9.000	74,000	663,980	8.9727	4.820	4.820	4.825	4.820	4.842	137,560	4.8268	-0.22%
2016-05-11	8.980	8.970	9.000	8.940	9.000	85,000	764,380	8.9927	4.831	4.825	4.842	4.809	4.842	158,008	4.8376	0.00%
2016-05-10	8.980	8.950	8.980	8.940	9.000	75,000	674,030	8.9871	4.831	4.815	4.831	4.809	4.842	139,419	4.8346	0.45%
2016-05-09	8.940	8.920	8.940	8.900	8.950	21,162	188,829	8.9230	4.809	4.798	4.809	4.788	4.815	39,338	4.8001	0.56%
2016-05-06	8.890	8.880	9.000	8.870	9.000	147,000	1,313,920	8.9382	4.782	4.777	4.842	4.772	4.842	273,261	4.8083	-1.00%
2016-05-05	8.980	8.900	8.990	8.870	9.000	30,000	268,920	8.9640	4.831	4.788	4.836	4.772	4.842	55,768	4.8222	1.13%
2016-05-04	8.880	8.880	8.990	8.860	8.900	97,000	862,660	8.8934	4.777	4.777	4.836	4.766	4.788	180,315	4.7842	-0.22%
2016-05-03	8.900	8.900	8.990	8.870	8.970	256,900	2,290,002	8.9140	4.788	4.788	4.836	4.772	4.825	477,556	4.7953	0.34%
2016-04-29	8.870	8.870	8.950	8.870	8.910	25,000	222,230	8.8892	4.772	4.772	4.815	4.772	4.793	46,473	4.7819	-0.22%
2016-04-28	8.890	8.890	8.990	8.880	8.990	68,560	611,708	8.9222	4.782	4.782	4.836	4.777	4.836	127,447	4.7997	0.11%
2016-04-27	8.880	8.880	8.980	8.870	8.980	60,000	533,460	8.8910	4.777	4.777	4.831	4.772	4.831	111,535	4.7829	0.11%
2016-04-26	8.870	8.870	8.900	8.830	8.910	63,000	560,230	8.8925	4.772	4.772	4.788	4.750	4.793	117,112	4.7837	-0.45%
2016-04-25	8.910	8.910	8.940	8.880	8.950	46,000	410,770	8.9298	4.793	4.793	4.809	4.777	4.815	85,510	4.8038	0.34%
2016-04-22	8.880	8.880	8.900	8.870	8.930	41,000	364,930	8.9007	4.777	4.777	4.788	4.772	4.804	76,216	4.7881	0.00%
2016-04-21	8.880	8.880	8.910	8.880	8.960	111,000	990,440	8.9229	4.777	4.777	4.793	4.777	4.820	206,340	4.8000	-0.34%
2016-04-20	8.910	8.910	8.940	8.860	8.940	56,000	498,860	8.9082	4.793	4.793	4.809	4.766	4.809	104,099	4.7921	0.11%
2016-04-19	8.900	8.900	8.920	8.860	8.940	97,000	863,050	8.8974	4.788	4.788	4.798	4.766	4.809	180,315	4.7863	0.68%
2016-04-18	8.840	8.840	8.930	8.830	8.930	35,000	309,600	8.8457	4.755	4.755	4.804	4.750	4.804	65,062	4.7585	-0.67%
2016-04-15	8.900	8.870	8.940	8.900	8.900	5,000	44,500	8.9000	4.788	4.772	4.809	4.788	4.788	9,295	4.7877	0.45%
2016-04-14	8.860	8.860	8.890	8.860	8.900	10,000	88,850	8.8850	4.766	4.766	4.782	4.766	4.788	18,589	4.7797	-0.11%
2016-04-13	8.870	8.860	8.950	8.860	8.950	62,000	551,840	8.9006	4.772	4.766	4.815	4.766	4.815	115,253	4.7881	0.45%
2016-04-12	8.830	8.830	8.840	8.810	8.850	56,000	494,600	8.8321	4.750	4.750	4.755	4.739	4.761	104,099	4.7512	0.34%
2016-04-11	8.800	8.800	8.870	8.760	8.870	22,000	194,190	8.8268	4.734	4.734	4.772	4.712	4.772	40,896	4.7484	0.23%
2016-04-08	8.780	8.780	8.790	8.730	8.840	7,164	62,871	8.7760	4.723	4.723	4.729	4.696	4.755	13,317	4.7210	0.34%
2016-04-07	8.750	8.750	8.800	8.720	8.800	35,000	307,170	8.7763	4.707	4.707	4.734	4.691	4.734	65,062	4.7212	-0.68%
2016-04-06	8.810	8.780	8.810	8.750	8.810	32,000	280,600	8.7688	4.739	4.723	4.739	4.707	4.739	59,485	4.7171	0.11%
2016-04-05	8.800	8.780	8.870	8.720	8.800	8,000	70,320	8.7900	4.734	4.723	4.772	4.691	4.734	14,871	4.7286	0.34%
2016-04-01	8.770	8.760	8.810	8.760	8.830	28,000	246,440	8.8014	4.718	4.712	4.739	4.712	4.750	52,050	4.7347	-0.57%
2016-03-31	8.820	8.820	8.860	8.820	8.830	15,000	132,380	8.8253	4.745	4.745	4.766	4.745	4.750	27,884	4.7476	0.23%
2016-03-30	8.800	8.800	8.860	8.790	8.900	88,000	775,050	8.8074	4.734	4.734	4.766	4.729	4.788	163,585	4.7379	0.57%
2016-03-29	8.750	8.750	8.800	8.720	8.800	52,000	455,150	8.7529	4.707	4.707	4.734	4.691	4.734	96,664	4.7086	-0.11%
2016-03-24	8.760	8.750	8.870	8.730	8.870	58,000	508,560	8.7683	4.712	4.707	4.772	4.696	4.772	107,817	4.7169	-0.23%
2016-03-23	8.780	8.780	8.820	8.770	8.880	158,000	1,391,790	8.8088	4.723	4.723	4.745	4.718	4.777	293,709	4.7387	-1.01%
2016-03-22	8.870	8.870	8.900	8.830	9.000	173,000	1,540,250	8.9032	4.772	4.772	4.788	4.750	4.842	321,593	4.7894	-2.42%
2016-03-21	9.090	9.090	9.120	9.040	9.290	202,000	1,833,270	9.0756	4.890	4.890	4.906	4.863	4.998	375,502	4.8822	-2.47%
2016-03-18	9.320	9.320	9.360	9.010	9.360	143,000	1,310,350	9.1633	5.014	5.014	5.035	4.847	5.035	265,825	4.9294	2.53%
2016-03-17	9.090	9.050	9.090	9.000	9.100	56,000	508,050	9.0723	4.890	4.868	4.890	4.842	4.895	104,099	4.8804	0.22%
2016-03-16	9.070	9.070	9.080	8.990	9.070	62,000	560,330	9.0376	4.879	4.879	4.885	4.836	4.879	115,253	4.8617	0.89%
2016-03-15	8.990	8.990	9.090	8.920	9.090	42,000	377,770	8.9945	4.836	4.836	4.890	4.798	4.890	78,075	4.8386	-0.99%
2016-03-14	9.080	9.040	9.080	8.880	9.080	84,000	757,140	9.0136	4.885	4.863	4.885	4.777	4.885	156,149	4.8488	2.14%
2016-03-11	8.890	8.890	8.920	8.870	8.930	106,000	941,170	8.8790	4.782	4.782	4.798	4.772	4.804	197,045	4.7764	-0.11%
2016-03-10	8.900	8.900	8.920	8.850	8.900	58,000	514,950	8.8784	4.788	4.788	4.798	4.761	4.788	107,817	4.7761	1.02%
2016-03-09	8.810	8.810	8.870	8.790	8.880	47,990	425,332	8.8629	4.739	4.739	4.772	4.729	4.777	89,210	4.7678	-0.79%
2016-03-08	8.880	8.860	8.970	8.850	8.970	44,258	392,930	8.8782	4.777	4.766	4.825	4.761	4.825	82,272	4.7760	0.11%
2016-03-07	8.870	8.860	8.890	8.760	8.900	59,163	523,779	8.8532	4.772	4.766	4.782	4.712	4.788	109,979	4.7625	0.34%
2016-03-04	8.840	8.830	8.890	8.780	8.860	70,000	616,910	8.8130	4.755	4.750	4.782	4.723	4.766	130,124	4.7409	-0.34%
2016-03-03	8.870	8.780	8.890	8.690	8.890	20,000	175,780	8.7890	4.772	4.723	4.782	4.675	4.782	37,178	4.7280	0.34%
2016-03-02	8.840	8.840	8.880	8.720	8.890	112,000	989,900	8.8384	4.755	4.755	4.777	4.691	4.782	208,199	4.7546	1.26%
2016-03-01	8.730	8.720	8.730	8.690	8.890	21,000	183,250	8.7262	4.696	4.691	4.696	4.675	4.782	39,037	4.6942	0.58%
2016-02-29	8.680	8.680	8.700	8.500	8.760	82,000	711,030	8.6711	4.669	4.669	4.680	4.573	4.712	152,431	4.6646	0.00%
2016-02-26	8.680	8.670	8.780	8.680	8.700	13,000	112,960	8.6892	4.669	4.664	4.723	4.669	4.680	24,166	4.6743	-0.23%
2016-02-25	8.700	8.630	8.700	8.630	8.750	40,000	349,000	8.7250	4.680	4.642	4.680	4.642	4.707	74,357	4.6936	-0.57%
2016-02-24	8.750	8.660	8.750	8.770	8.770	8,000	69,710	8.7138	4.707	4.659	4.707	4.718	4.718	14,871	4.6875	0.81%
2016-02-23	8.680	8.680	8.780	8.660	8.660	11,000	95,260	8.6600	4.669	4.669	4.723	4.659	4.659	20,448	4.6586	-0.57%
2016-02-22	8.730	8.730	8.800	8.730	8.800	67,000	588,810	8.7882	4.696	4.696	4.734	4.696	4.734	124,548	4.7276	0.11%
2016-02-19	8.720	8.700	8.800	8.700	8.750	15,200	132,426	8.7122	4.691	4.680	4.734	4.680	4.707	28,256	4.6867	0.23%
2016-02-18	8.700	8.690	8.710	8.660	8.740	24,000	208,520	8.6883	4.680	4.675	4.686	4.659	4.702	44,614	4.6739	0.81%
2016-02-17	8.630	8.630	8.690	8.630	8.710	8,000	69,470	8.6838	4.642	4.642	4.675	4.642	4.686	14,871	4.6714	-0.92%
2016-02-16	8.710	8.620	8.710	8.800	8.800	5,000	44,000	8.8000	4.686	4.637	4.686	4.734	4.734	9,295	4.7339	0.81%
2016-02-15	8.640	8.640	8.720	8.600	8.660	14,000	120,850	8.6321	4.648	4.648	4.691	4.626	4.659	26,025	4.6436	0.00%
2016-02-12	8.640	8.640	8.720	8.600	8.760	28,000	242,230	8.6511	4.648	4.648	4.691	4.626	4.712	52,050	4.6538	0.23%
2016-02-11	8.620	8.620	8.750	8.610	8.740	51,000	442,130	8.6692	4.637	4.637	4.707	4.632	4.702	94,805	4.6636	-1.93%
2016-02-05	8.790	8.750	8.800	8.720	8.790	4,166	36,497	8.7607	4.729	4.707	4.734	4.691	4.729	7,744	4.7128	1.27%
2016-02-04	8.680	8.680	8.790	8.680	8.750	23,000	199,990	8.6952	4.669	4.669	4.729	4.669	4.707	42,755	4.6776	0.70%
2016-02-03	8.620	8.620	8.700	8.620	8.730	94,000	817,870	8.7007	4.637	4.637	4.680	4.637	4.696	174,738	4.6805	-0.92%
2016-02-02	8.700	8.700	8.800	8.650	8.800	97,000	851,990	8.7834	4.680	4.680	4.734	4.653	4.734	180,315	4.7250	1.40%
2016-02-01	8.580	8.580	8.670	8.570	8.660	68,012	587,454	8.6375	4.616	4.616	4.664	4.610	4.659	126,429	4.6465	-0.23%
2016-01-29	8.600	8.600	8.670	8.550	8.740	32,000	276,580	8.6431	4.626	4.626	4.664	4.599	4.702	59,485	4.6495	0.94%
2016-01-28	8.520	8.550	8.580	8.380	8.800	162,200	1,392,664	8.5861	4.583	4.599	4.616	4.508	4.734	301,517	4.6189	1.43%
2016-01-27	8.400	8.400	8.480	8.390	8.530	50,000	422,290	8.4458	4.519	4.519	4.562	4.513	4.589	92,946	4.5434	-0.94%
2016-01-26	8.480	8.480	8.540	8.480	8.520	22,000	186,800	8.4909	4.562	4.562	4.594	4.562	4.583	40,896	4.5677	0.12%
2016-01-25	8.470	8.470	8.500	8.470	8.520	87,000	739,310	8.4978	4.556	4.556	4.573	4.556	4.583	161,726	4.5714	0.12%
2016-01-22	8.460	8.460	8.520	8.460	8.570	154,000	1,309,020	8.5001	4.551	4.551	4.583	4.551	4.610	286,274	4.5726	-0.47%
2016-01-21	8.500	8.470	8.700	8.500	8.600	28,000	238,520	8.5186	4.573	4.556	4.680	4.573	4.626	52,050	4.5825	-0.12%
2016-01-20	8.510	8.510	8.550	8.420	8.610	257,000	2,201,480	8.5661	4.578	4.578	4.599	4.530	4.632	477,742	4.6081	-2.41%
2016-01-19	8.720	8.720	8.770	8.670	8.760	37,000	322,290	8.7105	4.691	4.691	4.718	4.664	4.712	68,780	4.6858	0.00%
2016-01-18	8.720	8.720	8.760	8.720	8.770	42,000	367,240	8.7438	4.691	4.691	4.712	4.691	4.718	78,075	4.7037	-1.13%
2016-01-15	8.820	8.800	8.880	8.800	8.880	129,000	1,142,340	8.8553	4.745	4.734	4.777	4.734	4.777	239,801	4.7637	0.23%
2016-01-14	8.800	8.800	8.870	8.560	8.870	28,000	244,620	8.7364	4.734	4.734	4.772	4.605	4.772	52,050	4.6997	-1.46%
2016-01-13	8.930	8.930	8.980	8.830	8.930	35,000	310,460	8.8703	4.804	4.804	4.831	4.750	4.804	65,062	4.7717	0.90%
2016-01-12	8.850	8.800	8.890	8.850	8.890	77,000	682,690	8.8661	4.761	4.734	4.782	4.761	4.782	143,137	4.7695	-0.45%
2016-01-11	8.890	8.890	8.900	8.810	8.970	61,000	541,680	8.8800	4.782	4.782	4.788	4.739	4.825	113,394	4.7770	-1.33%
2016-01-08	9.010	9.010	9.050	8.980	9.190	59,159	534,945	9.0425	4.847	4.847	4.868	4.831	4.944	109,972	4.8644	0.33%
2016-01-07	8.980	8.980	9.100	8.980	9.050	93,000	837,630	9.0068	4.831	4.831	4.895	4.831	4.868	172,879	4.8452	-1.21%
2016-01-06	9.090	9.080	9.130	9.070	9.150	30,000	272,640	9.0880	4.890	4.885	4.911	4.879	4.922	55,768	4.8889	-1.41%
2016-01-05	9.220	9.160	9.300	9.000	9.220	31,000	281,250	9.0726	4.960	4.928	5.003	4.842	4.960	57,626	4.8806	0.88%
2016-01-04	9.140	9.100	9.150	9.100	9.140	15,000	136,660	9.1107	4.917	4.895	4.922	4.895	4.917	27,884	4.9011	-0.65%
2015-12-31	9.200	9.200	9.350	9.160	9.340	21,000	194,260	9.2505	4.949	4.949	5.030	4.928	5.024	39,037	4.9763	-0.65%
2015-12-30	9.260	9.250	9.430	9.200	9.300	34,000	315,670	9.2844	4.981	4.976	5.073	4.949	5.003	63,203	4.9945	-0.43%
2015-12-29	9.300	9.280	9.390	9.280	9.300	24,000	223,060	9.2942	5.003	4.992	5.051	4.992	5.003	44,614	4.9998	0.00%
2015-12-28	9.300	9.300	9.360	9.290	9.360	46,000	429,430	9.3354	5.003	5.003	5.035	4.998	5.035	85,510	5.0220	0.22%
2015-12-24	9.280	9.280	9.320	-	-	0	0	-	4.992	4.992	5.014	-	-	0	-	0.22%
2015-12-23	9.260	9.260	9.270	9.260	9.350	65,000	603,310	9.2817	4.981	4.981	4.987	4.981	5.030	120,830	4.9931	-0.75%
2015-12-22	9.330	9.310	9.350	9.320	9.380	32,000	299,220	9.3506	5.019	5.008	5.030	5.014	5.046	59,485	5.0301	-0.21%
2015-12-21	9.350	9.350	9.440	9.260	9.440	81,000	757,320	9.3496	5.030	5.030	5.078	4.981	5.078	150,572	5.0296	-0.43%
2015-12-18	9.390	9.390	9.450	9.090	9.400	102,000	953,980	9.3527	5.051	5.051	5.084	4.890	5.057	189,610	5.0313	2.07%
2015-12-17	9.200	9.210	9.250	9.030	9.210	79,000	720,830	9.1244	4.949	4.954	4.976	4.858	4.954	146,855	4.9085	1.66%
2015-12-16	9.050	9.050	9.100	9.040	9.110	8,000	72,640	9.0800	4.868	4.868	4.895	4.863	4.901	14,871	4.8846	-0.66%
2015-12-15	9.110	9.080	9.120	9.010	9.120	16,000	144,860	9.0538	4.901	4.885	4.906	4.847	4.906	29,743	4.8704	0.33%
2015-12-14	9.080	9.020	9.090	8.980	9.080	50,360	453,891	9.0129	4.885	4.852	4.890	4.831	4.885	93,615	4.8485	0.55%
2015-12-11	9.030	9.030	9.090	9.030	9.090	215,000	1,945,070	9.0468	4.858	4.858	4.890	4.858	4.890	399,668	4.8667	0.00%
2015-12-10	9.030	9.010	9.030	9.000	9.050	70,000	632,050	9.0293	4.858	4.847	4.858	4.842	4.868	130,124	4.8573	0.00%
2015-12-09	9.030	9.030	9.050	9.030	9.080	61,450	555,537	9.0405	4.858	4.858	4.868	4.858	4.885	114,231	4.8633	-0.77%
2015-12-08	9.100	9.100	9.120	9.060	9.120	79,000	718,520	9.0952	4.895	4.895	4.906	4.874	4.906	146,855	4.8927	0.11%
2015-12-07	9.090	9.090	9.100	9.000	9.140	319,160	2,894,891	9.0703	4.890	4.890	4.895	4.842	4.917	593,293	4.8794	1.34%
2015-12-04	8.970	8.970	9.000	8.940	9.070	117,000	1,049,840	8.9730	4.825	4.825	4.842	4.809	4.879	217,494	4.8270	0.00%
2015-12-03	8.970	8.970	9.000	8.960	9.000	40,000	358,900	8.9725	4.825	4.825	4.842	4.820	4.842	74,357	4.8267	-0.33%
2015-12-02	9.000	8.960	9.060	8.950	9.030	55,000	494,700	8.9945	4.842	4.820	4.874	4.815	4.858	102,241	4.8386	0.00%
2015-12-01	9.000	9.000	9.050	8.970	9.100	41,000	368,770	8.9944	4.842	4.842	4.868	4.825	4.895	76,216	4.8385	0.00%
2015-11-30	9.000	8.980	9.060	8.960	9.000	32,000	287,530	8.9853	4.842	4.831	4.874	4.820	4.842	59,485	4.8336	-0.22%
2015-11-27	9.020	9.000	9.040	8.990	9.090	103,000	927,920	9.0089	4.852	4.842	4.863	4.836	4.890	191,469	4.8463	-0.22%
2015-11-26	9.040	9.030	9.040	9.010	9.040	249,000	2,243,510	9.0101	4.863	4.858	4.863	4.847	4.863	462,871	4.8469	0.44%
2015-11-25	9.000	9.000	9.100	9.000	9.100	165,000	1,486,410	9.0085	4.842	4.842	4.895	4.842	4.895	306,722	4.8461	-0.11%
2015-11-24	9.010	9.010	9.040	9.010	9.020	57,000	514,050	9.0184	4.847	4.847	4.863	4.847	4.852	105,958	4.8514	0.00%
2015-11-23	9.010	9.010	9.050	9.000	9.020	81,000	730,480	9.0183	4.847	4.847	4.868	4.842	4.852	150,572	4.8514	-0.33%
2015-11-20	9.040	9.040	9.060	9.030	9.060	58,000	524,780	9.0479	4.863	4.863	4.874	4.858	4.874	107,817	4.8673	0.11%
2015-11-19	9.030	9.030	9.080	9.000	9.140	188,000	1,698,240	9.0332	4.858	4.858	4.885	4.842	4.917	349,477	4.8594	0.56%
2015-11-18	8.980	8.970	9.030	8.970	9.100	28,000	252,040	9.0014	4.831	4.825	4.858	4.825	4.895	52,050	4.8423	-0.22%
2015-11-17	9.000	9.000	9.050	9.000	9.150	99,000	896,660	9.0572	4.842	4.842	4.868	4.842	4.922	184,033	4.8723	0.22%
2015-11-16	8.980	8.980	9.030	8.900	9.060	151,000	1,360,240	9.0082	4.831	4.831	4.858	4.788	4.874	280,697	4.8459	0.45%
2015-11-13	8.940	8.920	9.100	8.940	9.010	104,000	933,760	8.9785	4.809	4.798	4.895	4.809	4.847	193,328	4.8299	-1.00%
2015-11-12	9.030	9.030	9.080	9.020	9.050	15,000	135,570	9.0380	4.858	4.858	4.885	4.852	4.868	27,884	4.8620	0.22%
2015-11-11	9.010	9.000	9.130	8.980	9.050	158,000	1,424,310	9.0146	4.847	4.842	4.911	4.831	4.868	293,709	4.8494	0.22%
2015-11-10	8.990	8.990	9.060	8.990	9.080	72,000	650,060	9.0286	4.836	4.836	4.874	4.836	4.885	133,842	4.8569	-0.44%
2015-11-09	9.030	9.030	9.060	9.010	9.190	35,000	316,530	9.0437	4.858	4.858	4.874	4.847	4.944	65,062	4.8650	-0.11%
2015-11-06	9.040	9.040	9.100	9.000	9.050	44,160	398,958	9.0344	4.863	4.863	4.895	4.842	4.868	82,090	4.8600	0.22%
2015-11-05	9.020	9.020	9.060	9.010	9.040	30,000	270,960	9.0320	4.852	4.852	4.874	4.847	4.863	55,768	4.8587	-0.55%
2015-11-04	9.070	9.070	9.100	8.950	9.120	208,159	1,886,272	9.0617	4.879	4.879	4.895	4.815	4.906	386,951	4.8747	0.22%
2015-11-03	9.050	9.040	9.180	9.030	9.110	54,000	489,270	9.0606	4.868	4.863	4.938	4.858	4.901	100,382	4.8741	0.11%
2015-11-02	9.040	9.040	9.060	9.020	9.050	55,880	505,363	9.0437	4.863	4.863	4.874	4.852	4.868	103,876	4.8650	-0.11%
2015-10-30	9.050	9.050	9.060	9.040	9.080	75,000	679,250	9.0567	4.868	4.868	4.874	4.863	4.885	139,419	4.8720	0.11%
2015-10-29	9.040	9.040	9.050	9.040	9.120	89,000	805,690	9.0527	4.863	4.863	4.868	4.863	4.906	165,444	4.8699	-0.11%
2015-10-28	9.050	9.050	9.070	9.050	9.060	38,000	344,250	9.0592	4.868	4.868	4.879	4.868	4.874	70,639	4.8734	-0.33%
2015-10-27	9.080	9.080	9.120	9.040	9.090	57,000	517,540	9.0796	4.885	4.885	4.906	4.863	4.890	105,958	4.8844	-0.55%
2015-10-26	9.130	9.130	9.170	9.100	9.170	28,000	256,040	9.1443	4.911	4.911	4.933	4.895	4.933	52,050	4.9191	-0.22%
2015-10-23	9.150	9.120	9.180	9.080	9.210	101,648	929,154	9.1409	4.922	4.906	4.938	4.885	4.954	188,955	4.9173	0.55%
2015-10-22	9.100	9.030	9.160	9.000	9.100	59,000	533,580	9.0437	4.895	4.858	4.928	4.842	4.895	109,676	4.8650	1.00%
2015-10-20	9.010	9.010	9.080	9.000	9.010	5,000	45,020	9.0040	4.847	4.847	4.885	4.842	4.847	9,295	4.8437	-0.11%
2015-10-19	9.020	9.020	9.070	9.000	9.030	24,000	216,310	9.0129	4.852	4.852	4.879	4.842	4.858	44,614	4.8485	-0.33%
2015-10-16	9.050	9.050	9.100	8.900	9.100	52,000	469,120	9.0215	4.868	4.868	4.895	4.788	4.895	96,664	4.8531	0.11%
2015-10-15	9.040	9.000	9.040	8.900	9.080	52,200	469,522	8.9947	4.863	4.842	4.863	4.788	4.885	97,036	4.8387	1.01%
2015-10-14	8.950	8.940	8.980	8.850	9.090	45,000	403,400	8.9644	4.815	4.809	4.831	4.761	4.890	83,651	4.8224	0.45%
2015-10-13	8.910	8.910	9.020	8.830	9.080	41,000	368,260	8.9820	4.793	4.793	4.852	4.750	4.885	76,216	4.8318	0.11%
2015-10-12	8.900	8.900	8.950	8.820	9.000	132,000	1,176,300	8.9114	4.788	4.788	4.815	4.745	4.842	245,377	4.7938	-0.67%
2015-10-09	8.960	8.960	9.020	8.880	9.020	80,000	716,600	8.9575	4.820	4.820	4.852	4.777	4.852	148,714	4.8187	-0.22%
2015-10-08	8.980	8.980	9.050	8.900	9.110	33,160	296,358	8.9372	4.831	4.831	4.868	4.788	4.901	61,642	4.8077	-0.77%
2015-10-07	9.050	9.000	9.050	8.860	9.080	31,000	279,640	9.0206	4.868	4.842	4.868	4.766	4.885	57,626	4.8526	1.00%
2015-10-06	8.960	8.960	9.000	8.960	9.120	15,000	134,840	8.9893	4.820	4.820	4.842	4.820	4.906	27,884	4.8358	-0.44%
2015-10-05	9.000	8.960	9.030	8.950	9.140	36,000	323,600	8.9889	4.842	4.820	4.858	4.815	4.917	66,921	4.8355	0.90%
2015-10-02	8.920	8.850	9.040	8.670	9.100	43,000	381,710	8.8770	4.798	4.761	4.863	4.664	4.895	79,934	4.7753	0.90%
2015-09-30	8.840	8.840	8.890	8.740	8.940	34,000	300,420	8.8359	4.755	4.755	4.782	4.702	4.809	63,203	4.7532	1.49%
2015-09-29	8.710	8.710	8.740	8.630	8.860	179,000	1,562,090	8.7268	4.686	4.686	4.702	4.642	4.766	332,747	4.6945	-2.57%
2015-09-25	8.940	8.940	9.000	8.910	9.070	27,000	242,470	8.9804	4.809	4.809	4.842	4.793	4.879	50,191	4.8310	-0.78%
2015-09-24	9.010	9.000	9.030	8.890	9.030	148,000	1,329,670	8.9843	4.847	4.842	4.858	4.782	4.858	275,120	4.8331	1.35%
2015-09-23	8.890	8.880	8.890	8.800	8.890	82,000	726,580	8.8607	4.782	4.777	4.782	4.734	4.782	152,431	4.7666	0.00%
2015-09-22	8.890	8.870	8.900	8.810	8.940	28,000	249,030	8.8939	4.782	4.772	4.788	4.739	4.809	52,050	4.7845	0.23%
2015-09-21	8.870	8.850	8.880	8.810	8.990	74,000	656,420	8.8705	4.772	4.761	4.777	4.739	4.836	137,560	4.7719	-1.77%
2015-09-18	9.030	8.960	9.030	8.700	9.100	530,000	4,717,965	8.9018	4.858	4.820	4.858	4.680	4.895	985,227	4.7887	3.20%
2015-09-17	8.750	8.720	8.770	8.720	8.880	139,000	1,222,195	8.7928	4.707	4.691	4.718	4.691	4.777	258,390	4.7300	-0.34%
2015-09-16	8.780	8.700	8.780	8.700	8.800	337,000	2,942,850	8.7325	4.723	4.680	4.723	4.680	4.734	626,456	4.6976	0.69%
2015-09-15	8.720	8.720	8.820	8.720	8.900	277,500	2,433,135	8.7681	4.691	4.691	4.745	4.691	4.788	515,850	4.7167	-3.54%
2015-09-14	9.040	8.920	9.030	8.880	9.200	106,000	950,900	8.9708	4.863	4.798	4.858	4.777	4.949	197,045	4.8258	2.26%
2015-09-11	8.840	8.840	8.920	8.800	8.940	95,093	842,148	8.8560	4.755	4.755	4.798	4.734	4.809	176,770	4.7641	0.45%
2015-09-10	8.900	8.850	8.900	8.760	8.950	138,000	1,221,850	8.8540	4.734	4.707	4.734	4.659	4.761	259,446	4.7095	0.23%
2015-09-09	8.880	8.860	8.940	8.710	9.270	923,000	8,176,590	8.8587	4.723	4.713	4.755	4.633	4.931	1,735,280	4.7120	-3.06%
2015-09-08	9.160	8.920	9.160	8.700	9.200	100,165	886,342	8.8488	4.872	4.745	4.872	4.628	4.894	188,315	4.7067	4.33%
2015-09-07	8.780	8.760	8.780	8.650	8.780	49,000	429,580	8.7669	4.670	4.659	4.670	4.601	4.670	92,122	4.6632	-0.34%
2015-09-04	8.810	8.810	9.200	8.200	9.560	119,000	1,065,530	8.9540	4.686	4.686	4.894	4.362	5.085	223,725	4.7627	-3.19%
2015-09-02	9.100	9.100	9.250	9.100	9.150	130,000	1,184,460	9.1112	4.840	4.840	4.920	4.840	4.867	244,406	4.8463	0.55%
2015-09-01	9.050	9.050	9.100	9.050	9.150	32,000	291,360	9.1050	4.814	4.814	4.840	4.814	4.867	60,161	4.8430	-0.66%
2015-08-31	9.110	9.110	9.150	9.100	9.190	70,000	638,830	9.1261	4.846	4.846	4.867	4.840	4.888	131,603	4.8542	-0.65%
2015-08-28	9.170	9.150	9.170	9.130	9.300	72,000	663,070	9.2093	4.878	4.867	4.878	4.856	4.947	135,363	4.8985	0.44%
2015-08-27	9.130	9.130	9.200	9.000	9.190	152,542	1,382,423	9.0626	4.856	4.856	4.894	4.787	4.888	286,786	4.8204	1.33%
2015-08-26	9.010	9.010	9.150	9.010	9.200	147,000	1,340,880	9.1216	4.792	4.792	4.867	4.792	4.894	276,366	4.8518	-2.28%
2015-08-25	9.220	9.220	9.270	9.220	9.450	85,000	791,770	9.3149	4.904	4.904	4.931	4.904	5.026	159,804	4.9546	-2.33%
2015-08-24	9.440	9.300	9.440	9.290	9.800	207,600	1,978,304	9.5294	5.021	4.947	5.021	4.941	5.213	390,297	5.0687	-4.93%
2015-08-21	9.930	9.940	10.00	9.880	10.02	115,000	1,145,900	9.9643	5.282	5.287	5.319	5.255	5.330	216,205	5.3001	-1.68%
2015-08-20	10.10	10.10	10.20	10.02	10.96	177,000	1,791,640	10.122	5.372	5.372	5.425	5.330	5.830	332,768	5.3841	-4.36%
2015-08-19	10.56	10.56	10.78	10.44	10.88	46,000	492,320	10.703	5.617	5.617	5.734	5.553	5.787	86,482	5.6927	-2.58%
2015-08-18	10.84	10.84	10.90	10.80	10.96	101,000	1,099,080	10.882	5.766	5.766	5.798	5.745	5.830	189,884	5.7882	-0.37%
2015-08-17	10.88	10.88	10.90	10.80	10.92	82,000	890,440	10.859	5.787	5.787	5.798	5.745	5.808	154,164	5.7759	0.74%
2015-08-14	10.80	10.80	10.86	10.78	10.90	58,000	628,100	10.829	5.745	5.745	5.776	5.734	5.798	109,042	5.7601	-0.55%
2015-08-13	10.86	10.86	10.88	10.76	10.96	54,000	586,960	10.870	5.776	5.776	5.787	5.723	5.830	101,522	5.7816	0.18%
2015-08-12	10.84	10.80	10.96	10.84	10.98	94,000	1,024,300	10.897	5.766	5.745	5.830	5.766	5.840	176,724	5.7960	-1.28%
2015-08-11	10.98	10.94	11.00	10.90	11.12	81,000	889,960	10.987	5.840	5.819	5.851	5.798	5.915	152,283	5.8441	0.18%
2015-08-10	10.96	10.94	11.00	10.90	11.20	101,000	1,113,730	11.027	5.830	5.819	5.851	5.798	5.957	189,884	5.8653	-1.79%
2015-08-07	11.16	11.06	11.18	10.94	11.28	69,000	764,200	11.075	5.936	5.883	5.947	5.819	6.000	129,723	5.8910	0.90%
2015-08-06	11.06	11.06	11.16	11.00	11.24	16,000	177,760	11.110	5.883	5.883	5.936	5.851	5.979	30,081	5.9094	-0.72%
2015-08-05	11.14	11.04	11.14	11.00	11.30	19,000	212,140	11.165	5.925	5.872	5.925	5.851	6.011	35,721	5.9388	-0.36%
2015-08-04	11.18	11.02	11.20	11.00	11.20	38,000	423,440	11.143	5.947	5.862	5.957	5.851	5.957	71,442	5.9271	0.18%
2015-08-03	11.16	11.02	11.22	10.92	11.38	95,000	1,060,260	11.161	5.936	5.862	5.968	5.808	6.053	178,604	5.9364	-0.18%
2015-07-31	11.18	11.00	11.18	11.02	11.30	21,003	234,832	11.181	5.947	5.851	5.947	5.862	6.011	39,487	5.9471	1.08%
2015-07-30	11.06	11.02	11.10	10.94	11.16	46,000	506,810	11.018	5.883	5.862	5.904	5.819	5.936	86,482	5.8603	0.18%
2015-07-29	11.04	10.96	11.08	10.80	11.08	37,000	406,760	10.994	5.872	5.830	5.893	5.745	5.893	69,562	5.8475	0.73%
2015-07-28	10.96	10.96	11.08	10.80	11.14	118,000	1,286,360	10.901	5.830	5.830	5.893	5.745	5.925	221,845	5.7985	0.00%
2015-07-27	10.96	10.84	11.00	10.80	11.48	132,000	1,452,280	11.002	5.830	5.766	5.851	5.745	6.106	248,166	5.8521	-2.14%
2015-07-24	11.20	11.20	11.26	11.02	11.48	46,000	517,600	11.252	5.957	5.957	5.989	5.862	6.106	86,482	5.9851	-0.36%
2015-07-23	11.24	11.20	11.26	11.20	11.30	32,000	360,180	11.256	5.979	5.957	5.989	5.957	6.011	60,161	5.9869	1.08%
2015-07-22	11.12	11.12	11.18	11.00	11.50	103,000	1,155,780	11.221	5.915	5.915	5.947	5.851	6.117	193,644	5.9686	-1.59%
2015-07-21	11.30	11.32	11.34	11.30	11.48	77,000	876,200	11.379	6.011	6.021	6.032	6.011	6.106	144,763	6.0526	0.00%
2015-07-20	11.30	11.30	11.36	11.10	11.60	95,000	1,078,200	11.349	6.011	6.011	6.042	5.904	6.170	178,604	6.0368	-1.74%
2015-07-17	11.50	11.40	11.50	11.40	11.56	46,000	527,260	11.462	6.117	6.064	6.117	6.064	6.149	86,482	6.0968	1.41%
2015-07-16	11.34	11.30	11.46	11.22	11.54	111,530	1,267,289	11.363	6.032	6.011	6.096	5.968	6.138	209,681	6.0439	0.35%
2015-07-15	11.30	11.32	11.46	11.20	11.78	240,000	2,762,480	11.510	6.011	6.021	6.096	5.957	6.266	451,210	6.1224	0.53%
2015-07-14	11.24	11.20	11.24	11.10	11.62	140,000	1,584,600	11.319	5.979	5.957	5.979	5.904	6.181	263,206	6.0204	0.90%
2015-07-13	11.14	11.12	11.18	11.02	11.50	143,296	1,603,623	11.191	5.925	5.915	5.947	5.862	6.117	269,403	5.9525	-0.36%
2015-07-10	11.18	11.16	11.18	11.00	11.50	81,000	915,020	11.297	5.947	5.936	5.947	5.851	6.117	152,283	6.0087	1.82%
2015-07-09	10.98	10.92	10.98	10.34	11.00	405,000	4,409,140	10.887	5.840	5.808	5.840	5.500	5.851	761,417	5.7907	6.40%
2015-07-08	10.32	10.26	10.32	9.900	10.32	512,700	5,221,042	10.183	5.489	5.457	5.489	5.266	5.489	963,898	5.4166	0.19%
2015-07-07	10.30	10.30	10.46	10.00	10.64	163,000	1,689,700	10.366	5.479	5.479	5.564	5.319	5.659	306,447	5.5138	1.38%
2015-07-06	10.16	10.08	10.28	10.06	10.90	322,000	3,292,980	10.227	5.404	5.362	5.468	5.351	5.798	605,374	5.4396	-6.79%
2015-07-03	10.90	10.84	10.90	10.74	11.74	144,000	1,580,920	10.979	5.798	5.766	5.798	5.713	6.245	270,726	5.8396	-4.05%
2015-07-02	11.36	11.34	11.46	11.28	11.80	99,000	1,145,470	11.570	6.042	6.032	6.096	6.000	6.276	186,124	6.1543	-1.56%
2015-06-30	11.54	11.54	11.60	11.50	11.80	218,000	2,527,080	11.592	6.138	6.138	6.170	6.117	6.276	409,849	6.1659	-1.03%
2015-06-29	11.66	11.66	11.76	11.48	11.80	306,000	3,566,060	11.654	6.202	6.202	6.255	6.106	6.276	575,293	6.1987	-1.52%
2015-06-26	11.84	11.78	11.84	11.66	11.90	225,000	2,657,490	11.811	6.298	6.266	6.298	6.202	6.330	423,010	6.2823	0.17%
2015-06-25	11.82	11.70	11.82	11.60	11.96	61,000	718,160	11.773	6.287	6.223	6.287	6.170	6.362	114,683	6.2622	0.17%
2015-06-24	11.80	11.74	11.80	11.72	11.90	104,000	1,224,320	11.772	6.276	6.245	6.276	6.234	6.330	195,524	6.2617	1.03%
2015-06-23	11.68	11.64	11.68	11.56	11.80	159,000	1,857,340	11.681	6.213	6.191	6.213	6.149	6.276	298,927	6.2134	0.52%
2015-06-22	11.62	11.62	11.70	11.62	12.00	75,000	879,820	11.731	6.181	6.181	6.223	6.181	6.383	141,003	6.2397	-2.02%
2015-06-19	11.86	11.94	12.00	11.30	11.94	499,000	5,786,890	11.597	6.308	6.351	6.383	6.011	6.351	938,141	6.1685	4.04%
2015-06-18	11.40	11.40	11.54	11.40	11.86	75,000	864,600	11.528	6.064	6.064	6.138	6.064	6.308	141,003	6.1318	0.71%
2015-06-17	11.32	11.32	11.42	11.10	11.50	213,003	2,401,653	11.275	6.021	6.021	6.074	5.904	6.117	400,455	5.9973	0.53%
2015-06-16	11.26	11.18	11.26	11.12	11.30	242,000	2,719,360	11.237	5.989	5.947	5.989	5.915	6.011	454,970	5.9770	0.72%
2015-06-15	11.18	11.06	11.18	11.00	11.38	264,000	2,939,190	11.133	5.947	5.883	5.947	5.851	6.053	496,331	5.9218	-1.76%
2015-06-12	11.38	11.36	11.40	11.30	11.50	119,000	1,358,380	11.415	6.053	6.042	6.064	6.011	6.117	223,725	6.0716	0.89%
2015-06-11	11.28	11.28	11.38	11.04	11.44	226,000	2,571,610	11.379	6.000	6.000	6.053	5.872	6.085	424,890	6.0524	1.26%
2015-06-10	11.14	11.06	11.14	11.06	11.60	181,000	2,063,020	11.398	5.925	5.883	5.925	5.883	6.170	340,288	6.0626	-2.96%
2015-06-09	11.48	11.38	11.50	11.30	11.70	211,000	2,441,540	11.571	6.106	6.053	6.117	6.011	6.223	396,689	6.1548	-1.20%
2015-06-08	11.62	11.54	11.62	11.40	11.78	191,000	2,220,900	11.628	6.181	6.138	6.181	6.064	6.266	359,088	6.1848	1.75%
2015-06-05	11.42	11.32	11.44	11.30	12.00	331,000	3,836,840	11.592	6.074	6.021	6.085	6.011	6.383	622,294	6.1656	-3.22%
2015-06-04	11.80	11.80	11.88	11.70	12.14	231,000	2,751,000	11.909	6.276	6.276	6.319	6.223	6.457	434,290	6.3345	0.51%
2015-06-03	11.74	11.70	11.74	11.70	12.20	288,000	3,414,800	11.857	6.245	6.223	6.245	6.223	6.489	541,452	6.3067	-3.29%
2015-06-02	12.14	12.08	12.14	12.00	12.58	203,000	2,482,780	12.230	6.457	6.425	6.457	6.383	6.691	381,649	6.5054	1.00%
2015-06-01	12.58	12.58	12.60	12.50	12.82	328,000	4,125,180	12.577	6.393	6.393	6.404	6.353	6.515	645,383	6.3918	0.48%
2015-05-29	12.52	12.50	12.54	12.40	12.60	258,000	3,232,320	12.528	6.363	6.353	6.373	6.302	6.404	507,649	6.3672	0.00%
2015-05-28	12.52	12.50	12.52	12.34	12.80	531,000	6,676,060	12.573	6.363	6.353	6.363	6.271	6.505	1,044,813	6.3897	0.32%
2015-05-27	12.48	12.44	12.48	12.38	12.96	316,000	3,961,680	12.537	6.343	6.322	6.343	6.292	6.587	621,772	6.3716	-1.58%
2015-05-26	12.68	12.66	12.72	12.50	12.90	332,000	4,226,580	12.731	6.444	6.434	6.465	6.353	6.556	653,254	6.4700	0.00%
2015-05-22	12.68	12.62	12.68	12.34	12.70	293,000	3,703,060	12.638	6.444	6.414	6.444	6.271	6.454	576,516	6.4232	1.44%
2015-05-21	12.50	12.44	12.50	12.20	12.50	512,000	6,361,740	12.425	6.353	6.322	6.353	6.200	6.353	1,007,428	6.3148	2.97%
2015-05-20	12.14	12.10	12.18	11.64	12.26	732,000	8,787,920	12.005	6.170	6.150	6.190	5.916	6.231	1,440,307	6.1014	4.30%
2015-05-19	11.64	11.60	11.64	11.38	11.68	549,000	6,341,500	11.551	5.916	5.895	5.916	5.784	5.936	1,080,230	5.8705	1.22%
2015-05-18	11.50	11.50	11.54	11.38	11.68	476,000	5,477,760	11.508	5.845	5.845	5.865	5.784	5.936	936,593	5.8486	-1.20%
2015-05-15	11.64	11.56	11.64	11.30	11.68	512,000	5,903,080	11.529	5.916	5.875	5.916	5.743	5.936	1,007,428	5.8596	0.69%
2015-05-14	11.56	11.54	11.56	10.88	11.56	1,116,000	12,627,200	11.315	5.875	5.865	5.875	5.529	5.875	2,195,878	5.7504	6.84%
2015-05-13	10.82	10.76	10.82	10.70	10.88	669,000	7,187,600	10.744	5.499	5.469	5.499	5.438	5.529	1,316,346	5.4603	0.74%
2015-05-12	10.74	10.72	10.74	10.60	10.74	754,000	8,009,920	10.623	5.458	5.448	5.458	5.387	5.458	1,483,595	5.3990	1.51%
2015-05-11	10.58	10.56	10.60	10.56	10.68	704,000	7,434,260	10.560	5.377	5.367	5.387	5.367	5.428	1,385,213	5.3669	0.00%
2015-05-08	10.58	10.54	10.56	10.40	10.66	455,000	4,764,400	10.471	5.377	5.357	5.367	5.286	5.418	895,273	5.3217	-0.38%
2015-05-07	10.62	10.58	10.64	10.48	10.68	235,000	2,486,420	10.581	5.397	5.377	5.408	5.326	5.428	462,394	5.3773	-0.38%
2015-05-06	10.66	10.60	10.66	10.58	10.72	276,080	2,944,681	10.666	5.418	5.387	5.418	5.377	5.448	543,224	5.4207	0.19%
2015-05-05	10.64	10.60	10.70	10.58	10.80	397,000	4,217,120	10.622	5.408	5.387	5.438	5.377	5.489	781,150	5.3986	-0.93%
2015-05-04	10.74	10.70	10.76	10.56	10.80	534,260	5,708,347	10.685	5.458	5.438	5.469	5.367	5.489	1,051,227	5.4302	1.70%
2015-04-30	10.56	10.50	10.56	10.44	10.56	221,000	2,321,560	10.505	5.367	5.336	5.367	5.306	5.367	434,847	5.3388	0.57%
2015-04-29	10.50	10.42	10.50	10.36	10.62	483,000	5,051,280	10.458	5.336	5.296	5.336	5.265	5.397	950,366	5.3151	-0.57%
2015-04-28	10.56	10.52	10.60	10.40	10.62	579,950	6,116,519	10.547	5.367	5.347	5.387	5.286	5.397	1,141,128	5.3601	0.96%
2015-04-27	10.46	10.44	10.46	10.38	10.48	223,000	2,327,600	10.438	5.316	5.306	5.316	5.275	5.326	438,782	5.3047	0.38%
2015-04-24	10.42	10.42	10.44	10.32	10.48	194,000	2,012,820	10.375	5.296	5.296	5.306	5.245	5.326	381,721	5.2730	0.19%
2015-04-23	10.40	10.32	10.40	10.34	10.44	298,000	3,095,500	10.388	5.286	5.245	5.286	5.255	5.306	586,354	5.2792	0.78%
2015-04-22	10.32	10.28	10.32	10.22	10.40	1,279,000	13,110,000	10.250	5.245	5.225	5.245	5.194	5.286	2,516,602	5.2094	-0.19%
2015-04-21	10.34	10.30	10.34	10.26	10.50	888,000	9,135,600	10.288	5.255	5.235	5.255	5.214	5.336	1,747,258	5.2285	1.57%
2015-04-20	10.18	10.14	10.20	10.14	10.44	214,000	2,185,760	10.214	5.174	5.153	5.184	5.153	5.306	421,073	5.1909	-2.12%
2015-04-17	10.40	10.30	10.40	10.34	10.46	107,729	1,120,532	10.401	5.286	5.235	5.286	5.255	5.316	211,971	5.2862	0.19%
2015-04-16	10.38	10.30	10.40	10.30	10.40	261,000	2,696,080	10.330	5.275	5.235	5.286	5.235	5.286	513,552	5.2499	0.00%
2015-04-15	10.38	10.34	10.38	10.28	10.40	204,000	2,106,140	10.324	5.275	5.255	5.275	5.225	5.286	401,397	5.2470	0.39%
2015-04-14	10.34	10.32	10.38	10.26	10.40	315,000	3,247,140	10.308	5.255	5.245	5.275	5.214	5.286	619,804	5.2390	0.00%
2015-04-13	10.34	10.30	10.34	10.20	10.40	511,402	5,275,547	10.316	5.255	5.235	5.255	5.184	5.286	1,006,251	5.2428	1.57%
2015-04-10	10.18	10.16	10.18	10.10	10.22	247,000	2,506,440	10.148	5.174	5.164	5.174	5.133	5.194	486,005	5.1572	0.20%
2015-04-09	10.16	10.08	10.24	9.990	10.30	399,000	4,038,130	10.121	5.164	5.123	5.204	5.077	5.235	785,085	5.1436	-0.39%
2015-04-08	10.20	10.14	10.20	10.00	10.40	373,500	3,813,540	10.210	5.184	5.153	5.184	5.082	5.286	734,911	5.1891	0.99%
2015-04-02	10.10	10.02	10.10	10.00	10.12	260,000	2,621,620	10.083	5.133	5.092	5.133	5.082	5.143	511,584	5.1245	1.00%
2015-04-01	10.00	9.980	10.00	9.970	10.10	244,000	2,446,850	10.028	5.082	5.072	5.082	5.067	5.133	480,102	5.0965	0.30%
2015-03-31	9.970	9.960	10.04	9.950	10.14	193,000	1,929,510	9.9975	5.067	5.062	5.103	5.057	5.153	379,753	5.0810	-0.30%
2015-03-30	10.00	9.930	10.00	9.900	10.00	397,000	3,950,500	9.9509	5.082	5.047	5.082	5.031	5.082	781,150	5.0573	0.70%
2015-03-27	9.930	9.880	9.930	9.840	9.930	140,000	1,385,420	9.8959	5.047	5.021	5.047	5.001	5.047	275,469	5.0293	0.40%
2015-03-26	9.890	9.850	9.890	9.830	9.890	145,000	1,428,980	9.8550	5.026	5.006	5.026	4.996	5.026	285,307	5.0086	-0.10%
2015-03-25	9.900	9.900	9.990	9.820	9.990	179,000	1,773,080	9.9055	5.031	5.031	5.077	4.991	5.077	352,206	5.0342	-1.00%
2015-03-24	10.00	9.980	10.00	9.940	10.04	236,000	2,356,830	9.9866	5.082	5.072	5.082	5.052	5.103	464,361	5.0754	0.00%
2015-03-23	10.00	9.960	10.00	9.960	10.32	137,000	1,376,990	10.051	5.082	5.062	5.082	5.062	5.245	269,566	5.1082	-0.60%
2015-03-20	10.06	9.990	10.06	9.940	10.20	577,000	5,771,280	10.002	5.113	5.077	5.113	5.052	5.184	1,135,324	5.0834	-0.59%
2015-03-19	10.12	10.08	10.14	10.00	10.60	625,000	6,342,160	10.147	5.143	5.123	5.153	5.082	5.387	1,229,770	5.1572	-3.80%
2015-03-18	10.52	10.38	10.52	10.34	10.82	166,000	1,734,840	10.451	5.347	5.275	5.347	5.255	5.499	326,627	5.3114	-0.75%
2015-03-17	10.60	10.52	10.60	10.44	10.88	218,000	2,311,940	10.605	5.387	5.347	5.387	5.306	5.529	428,944	5.3898	-2.21%
2015-03-16	10.84	10.78	10.84	9.950	10.96	716,795	7,625,396	10.638	5.509	5.479	5.509	5.057	5.570	1,410,389	5.4066	8.40%
2015-03-13	10.00	9.950	10.02	9.800	10.00	522,000	5,194,180	9.9505	5.082	5.057	5.092	4.981	5.082	1,027,104	5.0571	2.04%
2015-03-12	9.800	9.760	9.840	9.750	9.850	117,000	1,147,570	9.8083	4.981	4.960	5.001	4.955	5.006	230,213	4.9848	-0.20%
2015-03-11	9.820	9.750	9.820	9.710	9.850	124,000	1,210,750	9.7641	4.991	4.955	4.991	4.935	5.006	243,986	4.9624	0.20%
2015-03-10	9.800	9.740	9.800	9.610	9.850	225,000	2,198,170	9.7696	4.981	4.950	4.981	4.884	5.006	442,717	4.9652	1.55%
2015-03-09	9.650	9.600	9.650	9.600	9.730	154,000	1,488,220	9.6638	4.904	4.879	4.904	4.879	4.945	303,015	4.9114	-0.82%
2015-03-06	9.730	9.730	9.790	9.700	9.800	115,000	1,118,660	9.7275	4.945	4.945	4.976	4.930	4.981	226,278	4.9437	-1.12%
2015-03-05	9.840	9.830	9.870	9.720	9.890	240,000	2,352,580	9.8024	5.001	4.996	5.016	4.940	5.026	472,232	4.9818	-0.51%
2015-03-04	9.890	9.820	9.890	9.750	10.22	461,000	4,577,800	9.9302	5.026	4.991	5.026	4.955	5.194	907,079	5.0468	-2.66%
2015-03-03	10.16	10.10	10.16	9.380	10.28	1,449,780	14,489,242	9.9941	5.164	5.133	5.164	4.767	5.225	2,852,634	5.0792	8.43%
2015-03-02	9.370	9.340	9.370	9.210	9.450	366,000	3,409,920	9.3167	4.762	4.747	4.762	4.681	4.803	720,153	4.7350	2.29%
2015-02-27	9.160	9.030	9.200	8.830	9.190	337,000	3,033,350	9.0010	4.655	4.589	4.676	4.488	4.671	663,092	4.5746	3.85%
2015-02-26	8.820	8.770	8.850	8.740	8.860	122,000	1,072,560	8.7915	4.483	4.457	4.498	4.442	4.503	240,051	4.4680	0.23%
2015-02-25	8.800	8.750	8.800	8.800	8.820	37,000	325,800	8.8054	4.472	4.447	4.472	4.472	4.483	72,802	4.4751	0.46%
2015-02-24	8.760	8.730	8.810	8.720	8.760	27,000	235,820	8.7341	4.452	4.437	4.477	4.432	4.452	53,126	4.4389	0.00%
2015-02-23	8.760	8.760	8.800	8.710	8.880	26,000	227,950	8.7673	4.452	4.452	4.472	4.427	4.513	51,158	4.4558	0.23%
2015-02-18	8.740	8.740	8.830	8.740	8.810	27,000	237,190	8.7848	4.442	4.442	4.488	4.442	4.477	53,126	4.4647	-0.68%
2015-02-17	8.800	8.780	8.800	8.780	8.820	71,000	624,360	8.7938	4.472	4.462	4.472	4.462	4.483	139,702	4.4692	-0.34%
2015-02-16	8.830	8.820	8.870	8.770	8.830	71,000	625,470	8.8094	4.488	4.483	4.508	4.457	4.488	139,702	4.4772	0.68%
2015-02-13	8.770	8.770	8.800	8.760	8.760	1,000	8,760	8.7600	4.457	4.457	4.472	4.452	4.452	1,968	4.4521	-0.45%
2015-02-12	8.810	8.810	8.830	8.780	8.790	2,000	17,570	8.7850	4.477	4.477	4.488	4.462	4.467	3,935	4.4648	0.34%
2015-02-11	8.780	8.780	8.810	8.780	8.810	18,000	158,470	8.8039	4.462	4.462	4.477	4.462	4.477	35,417	4.4744	0.11%
2015-02-10	8.770	8.740	8.770	8.740	8.770	66,000	577,650	8.7523	4.457	4.442	4.457	4.442	4.457	129,864	4.4481	-0.34%
2015-02-09	8.800	8.730	8.800	8.700	8.800	38,833	340,402	8.7658	4.472	4.437	4.472	4.422	4.472	76,409	4.4550	0.00%
2015-02-06	8.800	8.760	8.800	8.800	8.910	22,000	194,450	8.8386	4.472	4.452	4.472	4.472	4.528	43,288	4.4920	-0.56%
2015-02-05	8.850	8.800	8.880	8.800	8.900	35,250	312,282	8.8591	4.498	4.472	4.513	4.472	4.523	69,359	4.5024	-0.56%
2015-02-04	8.900	8.880	8.900	8.730	8.950	144,000	1,274,720	8.8522	4.523	4.513	4.523	4.437	4.549	283,339	4.4989	1.37%
2015-02-03	8.780	8.710	8.780	8.780	8.830	36,000	316,470	8.7908	4.462	4.427	4.462	4.462	4.488	70,835	4.4677	0.69%
2015-02-02	8.720	8.720	8.730	8.710	8.760	138,000	1,205,620	8.7364	4.432	4.432	4.437	4.427	4.452	271,533	4.4400	-0.11%
2015-01-30	8.730	8.690	8.740	8.690	8.750	67,000	585,070	8.7324	4.437	4.416	4.442	4.416	4.447	131,831	4.4380	0.34%
2015-01-29	8.700	8.700	8.720	8.700	8.770	177,750	1,548,017	8.7090	4.422	4.422	4.432	4.422	4.457	349,747	4.4261	0.69%
2015-01-28	8.640	8.620	8.640	8.620	8.680	61,000	528,600	8.6656	4.391	4.381	4.391	4.381	4.411	120,026	4.4041	-0.12%
2015-01-27	8.650	8.650	8.690	8.620	8.790	182,000	1,576,100	8.6599	4.396	4.396	4.416	4.381	4.467	358,109	4.4012	0.46%
2015-01-26	8.610	8.610	8.640	8.480	8.640	270,000	2,317,900	8.5848	4.376	4.376	4.391	4.310	4.391	531,261	4.3630	1.53%
2015-01-23	8.480	8.480	8.530	8.480	8.540	63,000	535,920	8.5067	4.310	4.310	4.335	4.310	4.340	123,961	4.3233	-0.24%
2015-01-22	8.500	8.500	8.520	8.450	8.540	162,000	1,377,510	8.5031	4.320	4.320	4.330	4.295	4.340	318,756	4.3215	0.71%
2015-01-21	8.440	8.440	8.450	8.400	8.440	77,660	654,697	8.4303	4.289	4.289	4.295	4.269	4.289	152,806	4.2845	0.72%
2015-01-20	8.380	8.370	8.400	8.380	8.400	33,000	276,570	8.3809	4.259	4.254	4.269	4.259	4.269	64,932	4.2594	0.00%
2015-01-19	8.380	8.360	8.420	8.380	8.450	37,000	311,400	8.4162	4.259	4.249	4.279	4.259	4.295	72,802	4.2773	-0.12%
2015-01-16	8.390	8.390	8.450	8.390	8.430	15,000	126,110	8.4073	4.264	4.264	4.295	4.264	4.284	29,514	4.2728	-0.12%
2015-01-15	8.400	8.400	8.460	8.350	8.480	156,000	1,316,850	8.4413	4.269	4.269	4.300	4.244	4.310	306,951	4.2901	-0.24%
2015-01-14	8.420	8.390	8.430	-	-	0	0	-	4.279	4.264	4.284	-	-	0	-	0.00%
2015-01-13	8.420	8.380	8.430	8.380	8.490	93,000	781,210	8.4001	4.279	4.259	4.284	4.259	4.315	182,990	4.2691	-0.36%
2015-01-12	8.450	8.450	8.490	8.420	8.480	147,530	1,248,065	8.4597	4.295	4.295	4.315	4.279	4.310	290,285	4.2994	0.96%
2015-01-09	8.370	8.370	8.450	8.370	8.490	177,000	1,488,320	8.4086	4.254	4.254	4.295	4.254	4.315	348,271	4.2735	-0.36%
2015-01-08	8.400	8.400	8.420	8.400	8.500	64,000	540,380	8.4434	4.269	4.269	4.279	4.269	4.320	125,928	4.2912	0.00%
2015-01-07	8.400	8.390	8.400	8.330	8.450	120,000	1,007,640	8.3970	4.269	4.264	4.269	4.234	4.295	236,116	4.2676	0.24%
2015-01-06	8.380	8.360	8.380	8.340	8.480	72,000	603,990	8.3888	4.259	4.249	4.259	4.239	4.310	141,670	4.2634	-1.30%
2015-01-05	8.490	8.460	8.500	8.400	8.490	36,000	304,110	8.4475	4.315	4.300	4.320	4.269	4.315	70,835	4.2932	-0.12%
2015-01-02	8.500	8.450	8.500	8.480	8.500	16,000	135,780	8.4863	4.320	4.295	4.320	4.310	4.320	31,482	4.3129	0.71%
2014-12-31	8.440	8.440	8.470	8.310	8.490	10,000	84,450	8.4450	4.289	4.289	4.305	4.223	4.315	19,676	4.2920	0.00%
2014-12-30	8.440	8.440	8.480	8.300	8.300	1,000	8,300	8.3000	4.289	4.289	4.310	4.218	4.218	1,968	4.2183	0.00%
2014-12-29	8.440	8.440	8.500	8.400	8.480	63,000	531,380	8.4346	4.289	4.289	4.320	4.269	4.310	123,961	4.2867	-0.35%
2014-12-24	8.470	8.500	8.540	8.410	8.540	26,000	221,630	8.5242	4.305	4.320	4.340	4.274	4.340	51,158	4.3322	-0.82%
2014-12-23	8.540	8.450	8.550	8.540	8.550	15,000	128,140	8.5427	4.340	4.295	4.345	4.340	4.345	29,514	4.3416	0.00%
2014-12-22	8.540	8.450	8.540	8.450	8.540	17,000	144,710	8.5124	4.340	4.295	4.340	4.295	4.340	33,450	4.3262	0.47%
2014-12-19	8.500	8.500	8.560	8.430	8.430	1,000	8,430	8.4300	4.320	4.320	4.350	4.284	4.284	1,968	4.2843	-0.58%
2014-12-18	8.550	8.460	8.550	8.370	8.550	4,000	33,990	8.4975	4.345	4.300	4.345	4.254	4.345	7,871	4.3186	1.30%
2014-12-17	8.440	8.440	8.550	8.380	8.460	14,000	118,180	8.4414	4.289	4.289	4.345	4.259	4.300	27,547	4.2901	-0.59%
2014-12-16	8.490	8.460	8.550	8.400	8.570	15,000	127,530	8.5020	4.315	4.300	4.345	4.269	4.355	29,514	4.3209	-0.93%
2014-12-15	8.570	8.520	8.570	8.570	8.570	5,581	47,776	8.5605	4.355	4.330	4.355	4.355	4.355	10,981	4.3506	0.00%
2014-12-12	8.570	8.530	8.600	8.570	8.580	4,000	34,290	8.5725	4.355	4.335	4.371	4.355	4.361	7,871	4.3568	-0.12%
2014-12-11	8.580	8.540	8.580	8.580	8.630	3,000	25,800	8.6000	4.361	4.340	4.361	4.361	4.386	5,903	4.3707	0.59%
2014-12-10	8.530	8.490	8.550	8.430	8.530	36,000	304,480	8.4578	4.335	4.315	4.345	4.284	4.335	70,835	4.2985	0.47%
2014-12-09	8.490	8.460	8.490	8.430	8.540	17,000	144,100	8.4765	4.315	4.300	4.315	4.284	4.340	33,450	4.3080	-0.47%
2014-12-08	8.530	8.530	8.620	8.530	8.570	7,000	59,840	8.5486	4.335	4.335	4.381	4.335	4.355	13,773	4.3446	-0.35%
2014-12-05	8.560	8.520	8.570	8.520	8.670	109,184	938,318	8.5939	4.350	4.330	4.355	4.330	4.406	214,834	4.3676	-0.70%
2014-12-04	8.620	8.530	8.620	8.520	8.710	42,000	359,000	8.5476	4.381	4.335	4.381	4.330	4.427	82,641	4.3441	0.00%
2014-12-03	8.620	8.550	8.620	8.540	8.700	101,000	871,010	8.6239	4.381	4.345	4.381	4.340	4.422	198,731	4.3829	-1.03%
2014-12-02	8.710	8.670	8.720	8.600	8.720	11,000	95,600	8.6909	4.427	4.406	4.432	4.371	4.432	21,644	4.4169	0.11%
2014-12-01	8.700	8.660	8.700	8.660	8.790	103,000	896,670	8.7055	4.422	4.401	4.422	4.401	4.467	202,666	4.4244	-1.81%
2014-11-28	8.860	8.800	8.870	8.800	9.010	212,000	1,875,090	8.8448	4.503	4.472	4.508	4.472	4.579	417,138	4.4951	0.34%
2014-11-27	8.830	8.780	8.830	8.830	8.830	8,800	77,624	8.8209	4.488	4.462	4.488	4.488	4.488	17,315	4.4830	-0.11%
2014-11-26	8.840	8.840	8.880	8.800	8.930	243,000	2,150,970	8.8517	4.493	4.493	4.513	4.472	4.538	478,135	4.4987	-0.34%
2014-11-25	8.870	8.850	8.870	8.800	8.870	78,000	689,730	8.8427	4.508	4.498	4.508	4.472	4.508	153,475	4.4941	0.34%
2014-11-24	8.840	8.800	8.840	8.800	8.880	27,000	238,460	8.8319	4.493	4.472	4.493	4.472	4.513	53,126	4.4886	0.11%
2014-11-21	8.830	8.830	8.850	8.830	8.850	6,000	53,000	8.8333	4.488	4.488	4.498	4.488	4.498	11,806	4.4893	0.34%
2014-11-20	8.800	8.770	8.820	8.800	8.800	4,000	35,200	8.8000	4.472	4.457	4.483	4.472	4.472	7,871	4.4724	-0.34%
2014-11-19	8.830	8.780	8.830	8.800	8.850	14,000	123,660	8.8329	4.488	4.462	4.488	4.472	4.498	27,547	4.4891	-0.23%
2014-11-18	8.850	8.820	8.850	8.770	8.850	184,000	1,618,560	8.7965	4.498	4.483	4.498	4.457	4.498	362,044	4.4706	0.23%
2014-11-17	8.830	8.760	8.830	8.800	8.950	52,000	459,710	8.8406	4.488	4.452	4.488	4.472	4.549	102,317	4.4930	0.91%
2014-11-14	8.750	8.790	8.810	8.730	8.890	68,000	598,480	8.8012	4.447	4.467	4.477	4.437	4.518	133,799	4.4730	0.34%
2014-11-13	8.720	8.710	8.720	8.720	8.780	117,000	1,022,900	8.7427	4.432	4.427	4.432	4.432	4.462	230,213	4.4433	-0.68%
2014-11-12	8.780	8.770	8.820	8.740	8.840	89,600	787,624	8.7904	4.462	4.457	4.483	4.442	4.493	176,300	4.4675	-1.01%
2014-11-11	8.870	8.850	8.880	8.820	8.900	36,550	323,843	8.8603	4.508	4.498	4.513	4.483	4.523	71,917	4.5030	-0.22%
2014-11-10	8.890	8.840	8.890	8.840	8.940	58,000	514,930	8.8781	4.518	4.493	4.518	4.493	4.544	114,123	4.5121	0.11%
2014-11-07	8.880	8.790	8.880	8.800	9.090	165,000	1,462,690	8.8648	4.513	4.467	4.513	4.472	4.620	324,659	4.5053	0.91%
2014-11-06	8.800	8.780	8.830	8.770	8.840	21,000	184,530	8.7871	4.472	4.462	4.488	4.457	4.493	41,320	4.4658	-0.56%
2014-11-05	8.850	8.800	8.850	8.800	8.870	61,000	539,420	8.8430	4.498	4.472	4.498	4.472	4.508	120,026	4.4942	0.34%
2014-11-04	8.820	8.820	8.880	8.800	8.880	130,000	1,148,180	8.8322	4.483	4.483	4.513	4.472	4.513	255,792	4.4887	-0.79%
2014-11-03	8.890	8.860	8.890	8.770	8.970	95,000	841,790	8.8609	4.518	4.503	4.518	4.457	4.559	186,925	4.5034	0.11%
2014-10-31	8.880	8.820	8.880	8.800	8.940	97,000	858,080	8.8462	4.513	4.483	4.513	4.472	4.544	190,860	4.4959	0.91%
2014-10-30	8.800	8.780	8.800	8.600	9.030	666,000	5,872,650	8.8178	4.472	4.462	4.472	4.371	4.589	1,310,443	4.4814	2.80%
2014-10-29	8.560	8.550	8.590	8.450	8.590	281,600	2,398,480	8.5173	4.350	4.345	4.366	4.295	4.366	554,085	4.3287	1.30%
2014-10-28	8.450	8.380	8.460	8.380	8.460	69,700	587,984	8.4359	4.295	4.259	4.300	4.259	4.300	137,144	4.2873	0.00%
2014-10-27	8.450	8.300	8.450	8.390	8.450	78,000	656,650	8.4186	4.295	4.218	4.295	4.264	4.295	153,475	4.2785	-0.12%
2014-10-24	8.460	8.380	8.460	8.320	8.600	159,000	1,336,580	8.4062	4.300	4.259	4.300	4.228	4.371	312,854	4.2722	1.93%
2014-10-23	8.300	8.200	8.310	8.230	8.310	133,000	1,101,980	8.2856	4.218	4.167	4.223	4.183	4.223	261,695	4.2109	0.00%
2014-10-22	8.300	8.270	8.300	8.130	8.300	144,000	1,180,650	8.1990	4.218	4.203	4.218	4.132	4.218	283,339	4.1669	2.34%
2014-10-21	8.110	8.100	8.120	8.060	8.160	276,000	2,235,210	8.0986	4.122	4.117	4.127	4.096	4.147	543,067	4.1159	0.50%
2014-10-20	8.070	8.070	8.100	8.050	8.110	72,000	580,300	8.0597	4.101	4.101	4.117	4.091	4.122	141,670	4.0962	-0.37%
2014-10-17	8.100	8.050	8.100	8.050	8.130	65,000	525,250	8.0808	4.117	4.091	4.117	4.091	4.132	127,896	4.1068	0.62%
2014-10-16	8.050	8.050	8.100	8.050	8.120	75,000	605,370	8.0716	4.091	4.091	4.117	4.091	4.127	147,572	4.1022	-1.35%
2014-10-15	8.160	8.110	8.160	8.060	8.160	79,000	641,250	8.1171	4.147	4.122	4.147	4.096	4.147	155,443	4.1253	0.49%
2014-10-14	8.120	8.030	8.130	8.020	8.190	104,000	842,920	8.1050	4.127	4.081	4.132	4.076	4.162	204,634	4.1192	-0.25%
2014-10-13	8.140	8.120	8.140	8.030	8.190	75,000	609,080	8.1211	4.137	4.127	4.137	4.081	4.162	147,572	4.1273	0.62%
2014-10-10	8.090	8.070	8.090	8.000	8.110	77,000	621,870	8.0762	4.112	4.101	4.112	4.066	4.122	151,508	4.1045	-0.25%
2014-10-09	8.110	8.040	8.110	8.050	8.110	113,000	912,810	8.0780	4.122	4.086	4.122	4.091	4.122	222,342	4.1054	1.63%
2014-10-08	7.980	7.980	8.000	7.930	8.070	105,000	841,830	8.0174	4.056	4.056	4.066	4.030	4.101	206,601	4.0747	-0.87%
2014-10-07	8.050	8.000	8.050	7.950	8.060	96,000	770,900	8.0302	4.091	4.066	4.091	4.040	4.096	188,893	4.0812	1.64%
2014-10-06	7.920	7.910	7.990	7.800	7.990	170,000	1,333,020	7.8413	4.025	4.020	4.061	3.964	4.061	334,498	3.9851	1.15%
2014-10-03	7.830	7.880	7.920	7.810	7.940	161,000	1,263,730	7.8493	3.979	4.005	4.025	3.969	4.035	316,789	3.9892	-1.39%
2014-09-30	7.940	7.880	7.940	7.820	7.960	328,000	2,599,310	7.9247	4.035	4.005	4.035	3.974	4.045	645,383	4.0275	-0.63%
2014-09-29	7.990	7.950	7.990	7.910	8.000	301,000	2,394,450	7.9550	4.061	4.040	4.061	4.020	4.066	592,257	4.0429	-1.24%
2014-09-26	8.090	8.050	8.090	8.000	8.200	132,000	1,061,990	8.0454	4.112	4.091	4.112	4.066	4.167	259,727	4.0889	-0.98%
2014-09-25	8.170	8.050	8.180	8.010	8.210	257,000	2,070,270	8.0555	4.152	4.091	4.157	4.071	4.173	505,682	4.0940	1.62%
2014-09-24	8.040	8.000	8.040	7.900	8.040	98,000	785,380	8.0141	4.086	4.066	4.086	4.015	4.086	192,828	4.0730	0.00%
2014-09-23	8.040	8.000	8.040	8.000	8.060	30,000	240,880	8.0293	4.086	4.066	4.086	4.066	4.096	59,029	4.0807	0.00%
2014-09-22	8.040	7.990	8.050	7.970	8.110	95,000	760,810	8.0085	4.086	4.061	4.091	4.051	4.122	186,925	4.0701	-0.74%
2014-09-19	8.100	8.060	8.140	8.080	8.150	131,000	1,063,540	8.1186	4.117	4.096	4.137	4.106	4.142	257,760	4.1261	0.25%
2014-09-18	8.080	8.010	8.080	8.000	8.100	92,000	740,600	8.0500	4.106	4.071	4.106	4.066	4.117	181,022	4.0912	0.37%
2014-09-17	8.050	8.020	8.080	8.010	8.180	168,000	1,354,840	8.0645	4.091	4.076	4.106	4.071	4.157	330,562	4.0986	-0.62%
2014-09-16	8.100	8.060	8.100	8.090	8.170	189,000	1,534,040	8.1166	4.117	4.096	4.117	4.112	4.152	371,883	4.1251	-0.37%
2014-09-15	8.130	8.090	8.130	8.030	8.300	360,000	2,925,440	8.1262	4.132	4.112	4.132	4.081	4.218	708,348	4.1299	-1.57%
2014-09-12	8.260	8.240	8.260	8.230	8.430	258,130	2,139,594	8.2888	4.198	4.188	4.198	4.183	4.284	507,905	4.2126	-1.78%
2014-09-11	8.410	8.410	8.440	8.130	8.700	1,118,000	9,271,560	8.2930	4.274	4.274	4.289	4.132	4.422	2,199,813	4.2147	0.96%
2014-09-10	9.330	9.320	9.330	9.280	9.330	1,084,000	10,087,270	9.3056	4.234	4.229	4.234	4.211	4.234	2,388,966	4.2224	0.32%
2014-09-08	9.300	9.290	9.300	9.250	9.310	960,570	8,921,435	9.2876	4.220	4.215	4.220	4.197	4.224	2,116,945	4.2143	0.00%
2014-09-05	9.300	9.260	9.300	9.200	9.300	329,000	3,045,890	9.2580	4.220	4.202	4.220	4.175	4.220	725,064	4.2009	0.87%
2014-09-04	9.220	9.210	9.220	9.200	9.240	383,000	3,526,570	9.2078	4.184	4.179	4.184	4.175	4.193	844,072	4.1780	0.22%
2014-09-03	9.200	9.200	9.210	9.190	9.240	193,000	1,778,440	9.2147	4.175	4.175	4.179	4.170	4.193	425,342	4.1812	0.33%
2014-09-02	9.170	9.170	9.180	9.140	9.200	210,000	1,926,960	9.1760	4.161	4.161	4.165	4.147	4.175	462,807	4.1636	-0.11%
2014-09-01	9.180	9.130	9.180	9.110	9.200	224,000	2,050,870	9.1557	4.165	4.143	4.165	4.134	4.175	493,661	4.1544	1.55%
2014-08-29	9.040	9.040	9.050	9.030	9.130	102,000	923,900	9.0578	4.102	4.102	4.106	4.097	4.143	224,792	4.1100	0.33%
2014-08-28	9.010	9.010	9.040	8.980	9.120	195,000	1,771,900	9.0867	4.088	4.088	4.102	4.075	4.138	429,749	4.1231	-0.99%
2014-08-27	9.100	9.100	9.110	9.000	9.100	378,717	3,428,963	9.0542	4.129	4.129	4.134	4.084	4.129	834,633	4.1083	1.11%
2014-08-26	9.000	8.990	9.030	8.840	9.030	369,000	3,317,520	8.9906	4.084	4.079	4.097	4.011	4.097	813,218	4.0795	1.12%
2014-08-25	8.900	8.880	8.910	8.810	9.100	1,335,000	11,983,930	8.9767	4.038	4.029	4.043	3.998	4.129	2,942,130	4.0732	9.61%
2014-08-22	8.120	8.120	8.170	8.100	8.160	46,000	374,390	8.1389	3.684	3.684	3.707	3.675	3.703	101,377	3.6931	-0.25%
2014-08-21	8.140	8.100	8.140	8.090	8.150	82,000	665,510	8.1160	3.694	3.675	3.694	3.671	3.698	180,715	3.6826	0.62%
2014-08-20	8.090	8.070	8.090	8.060	8.100	12,000	96,840	8.0700	3.671	3.662	3.671	3.657	3.675	26,446	3.6618	0.37%
2014-08-19	8.060	8.040	8.060	8.010	8.060	85,000	682,350	8.0276	3.657	3.648	3.657	3.635	3.657	187,327	3.6426	0.37%
2014-08-18	8.030	8.030	8.140	8.010	8.120	211,000	1,695,680	8.0364	3.644	3.644	3.694	3.635	3.684	465,011	3.6465	-0.62%
2014-08-15	8.080	8.080	8.150	8.080	8.150	76,000	617,080	8.1195	3.666	3.666	3.698	3.666	3.698	167,492	3.6842	-0.49%
2014-08-14	8.120	8.100	8.150	8.100	8.180	193,400	1,570,454	8.1202	3.684	3.675	3.698	3.675	3.712	426,223	3.6846	-0.37%
2014-08-13	8.150	8.120	8.160	8.070	8.150	304,000	2,460,440	8.0936	3.698	3.684	3.703	3.662	3.698	669,968	3.6725	0.25%
2014-08-12	8.130	8.130	8.150	8.130	8.170	99,000	806,230	8.1437	3.689	3.689	3.698	3.689	3.707	218,180	3.6952	-0.25%
2014-08-11	8.150	8.130	8.150	8.120	8.200	101,000	821,830	8.1369	3.698	3.689	3.698	3.684	3.721	222,588	3.6922	0.62%
2014-08-08	8.100	8.090	8.130	8.090	8.140	59,000	478,310	8.1069	3.675	3.671	3.689	3.671	3.694	130,027	3.6786	0.12%
2014-08-07	8.090	8.090	8.120	8.070	8.110	140,000	1,133,900	8.0993	3.671	3.671	3.684	3.662	3.680	308,538	3.6751	-0.12%
2014-08-06	8.100	8.090	8.120	8.100	8.100	15,000	121,500	8.1000	3.675	3.671	3.684	3.675	3.675	33,058	3.6754	0.00%
2014-08-05	8.100	8.050	8.120	8.090	8.100	15,000	121,400	8.0933	3.675	3.653	3.684	3.671	3.675	33,058	3.6724	0.25%
2014-08-04	8.080	8.050	8.100	8.070	8.100	32,000	258,450	8.0766	3.666	3.653	3.675	3.662	3.675	70,523	3.6648	0.62%
2014-08-01	8.030	8.030	8.050	8.030	8.080	75,000	603,650	8.0487	3.644	3.644	3.653	3.644	3.666	165,288	3.6521	-0.50%
2014-07-31	8.070	8.070	8.110	8.070	8.130	21,000	170,130	8.1014	3.662	3.662	3.680	3.662	3.689	46,281	3.6760	0.00%
2014-07-30	8.070	8.030	8.070	8.020	8.090	56,000	451,070	8.0548	3.662	3.644	3.662	3.639	3.671	123,415	3.6549	0.87%
2014-07-29	8.000	8.000	8.040	8.000	8.040	40,000	320,820	8.0205	3.630	3.630	3.648	3.630	3.648	88,154	3.6393	0.00%
2014-07-28	8.000	7.990	8.030	8.000	8.000	35,000	280,000	8.0000	3.630	3.625	3.644	3.630	3.630	77,134	3.6300	0.13%
2014-07-25	7.990	7.970	7.990	7.990	7.990	14,000	111,910	7.9936	3.625	3.616	3.625	3.625	3.625	30,854	3.6271	-0.13%
2014-07-24	8.000	7.950	8.020	8.000	8.020	38,000	304,420	8.0111	3.630	3.607	3.639	3.630	3.639	83,746	3.6350	0.63%
2014-07-23	7.950	7.950	7.990	7.950	8.000	39,250	313,320	7.9827	3.607	3.607	3.625	3.607	3.630	86,501	3.6222	0.00%
2014-07-22	7.950	7.920	7.950	7.930	7.950	38,000	301,960	7.9463	3.607	3.594	3.607	3.598	3.607	83,746	3.6057	0.63%
2014-07-21	7.900	7.900	7.930	7.900	7.900	20,000	158,000	7.9000	3.585	3.585	3.598	3.585	3.585	44,077	3.5846	0.00%
2014-07-18	7.900	7.880	7.930	7.900	7.930	11,000	86,930	7.9027	3.585	3.576	3.598	3.585	3.598	24,242	3.5859	-0.38%
2014-07-17	7.930	7.900	7.930	7.880	7.930	25,000	197,450	7.8980	3.598	3.585	3.598	3.576	3.598	55,096	3.5837	0.38%
2014-07-16	7.900	7.900	7.940	7.800	7.930	61,372	483,019	7.8703	3.585	3.585	3.603	3.539	3.598	135,254	3.5712	1.02%
2014-07-15	7.820	7.820	7.860	7.820	7.820	6,000	46,920	7.8200	3.548	3.548	3.566	3.548	3.548	13,223	3.5483	-0.26%
2014-07-14	7.840	7.840	7.880	7.830	7.830	10,000	78,300	7.8300	3.557	3.557	3.576	3.553	3.553	22,038	3.5529	0.13%
2014-07-11	7.830	7.830	7.870	7.800	7.800	5,000	39,000	7.8000	3.553	3.553	3.571	3.539	3.539	11,019	3.5393	-0.25%
2014-07-10	7.850	7.850	7.860	7.820	7.850	45,000	353,040	7.8453	3.562	3.562	3.566	3.548	3.562	99,173	3.5598	0.00%
2014-07-09	7.850	7.820	7.850	7.760	7.880	77,000	601,650	7.8136	3.562	3.548	3.562	3.521	3.576	169,696	3.5455	0.38%
2014-07-08	7.820	7.800	7.820	7.780	7.850	66,000	514,400	7.7939	3.548	3.539	3.548	3.530	3.562	145,454	3.5365	-0.64%
2014-07-07	7.870	7.780	7.870	7.780	7.870	30,000	233,970	7.7990	3.571	3.530	3.571	3.530	3.571	66,115	3.5388	1.42%
2014-07-04	7.760	7.760	7.780	7.750	7.780	72,000	559,250	7.7674	3.521	3.521	3.530	3.517	3.530	158,677	3.5245	0.65%
2014-07-03	7.710	7.680	7.730	7.680	7.720	65,000	501,170	7.7103	3.498	3.485	3.508	3.485	3.503	143,250	3.4986	0.52%
2014-07-02	7.670	7.650	7.780	7.650	7.680	73,000	559,260	7.6611	3.480	3.471	3.530	3.471	3.485	160,881	3.4762	0.26%
2014-06-30	7.650	7.640	7.650	7.650	7.690	20,000	153,590	7.6795	3.471	3.467	3.471	3.471	3.489	44,077	3.4846	-0.39%
2014-06-27	7.680	7.630	7.680	-	-	779	5,912	7.5892	3.485	3.462	3.485	-	-	1,717	3.4436	0.00%
2014-06-26	7.680	7.650	7.680	7.680	7.700	11,000	84,520	7.6836	3.485	3.471	3.485	3.485	3.494	24,242	3.4865	0.79%
2014-06-25	7.620	7.600	7.650	-	-	0	0	-	3.458	3.449	3.471	-	-	0	-	0.00%
2014-06-24	7.620	7.600	7.650	7.600	7.630	120,000	914,270	7.6189	3.458	3.449	3.471	3.449	3.462	264,461	3.4571	-0.26%
2014-06-23	7.640	7.610	7.680	7.640	7.660	99,000	757,370	7.6502	3.467	3.453	3.485	3.467	3.476	218,180	3.4713	-0.26%
2014-06-20	7.660	7.660	7.690	7.660	7.700	11,000	84,580	7.6891	3.476	3.476	3.489	3.476	3.494	24,242	3.4889	0.13%
2014-06-19	7.650	7.640	7.700	7.650	7.700	60,779	465,460	7.6582	3.471	3.467	3.494	3.471	3.494	133,947	3.4749	0.13%
2014-06-18	7.640	7.630	7.690	7.630	7.700	65,080	498,266	7.6562	3.467	3.462	3.489	3.462	3.494	143,426	3.4740	0.13%
2014-06-17	7.630	7.610	7.650	7.630	7.650	14,000	106,900	7.6357	3.462	3.453	3.471	3.462	3.471	30,854	3.4647	-0.78%
2014-06-16	7.690	7.610	7.690	7.600	7.700	46,000	352,560	7.6643	3.489	3.453	3.489	3.449	3.494	101,377	3.4777	1.18%
2014-06-13	7.600	7.600	7.610	7.540	7.640	95,750	726,302	7.5854	3.449	3.449	3.453	3.421	3.467	211,018	3.4419	2.01%
2014-06-12	7.450	7.440	7.480	7.450	7.510	70,000	523,150	7.4736	3.380	3.376	3.394	3.380	3.408	154,269	3.3912	-0.67%
2014-06-11	7.500	7.480	7.520	7.500	7.530	46,000	345,510	7.5111	3.403	3.394	3.412	3.403	3.417	101,377	3.4082	0.27%
2014-06-10	7.480	7.450	7.500	7.450	7.480	12,000	89,620	7.4683	3.394	3.380	3.403	3.380	3.394	26,446	3.3888	0.00%
2014-06-09	7.480	7.470	7.490	7.450	7.500	25,000	186,950	7.4780	3.394	3.390	3.399	3.380	3.403	55,096	3.3932	0.40%
2014-06-06	7.450	7.430	7.450	7.480	7.600	19,000	142,480	7.4989	3.380	3.371	3.380	3.394	3.449	41,873	3.4027	0.40%
2014-06-05	7.420	7.400	7.500	7.400	7.420	16,000	118,580	7.4113	3.367	3.358	3.403	3.358	3.367	35,261	3.3629	0.54%
2014-06-04	7.380	7.360	7.380	7.400	7.400	15,000	111,000	7.4000	3.349	3.340	3.349	3.358	3.358	33,058	3.3578	-0.14%
2014-06-03	7.390	7.370	7.400	7.390	7.400	45,000	332,800	7.3956	3.353	3.344	3.358	3.353	3.358	99,173	3.3558	0.27%
2014-05-30	7.370	7.370	7.390	7.370	7.420	142,000	1,048,350	7.3827	3.344	3.344	3.353	3.344	3.367	312,946	3.3499	-0.41%
2014-05-29	7.400	7.400	7.420	7.390	7.660	82,000	611,300	7.4549	3.358	3.358	3.367	3.353	3.476	180,715	3.3827	-0.27%
2014-05-28	7.680	7.680	7.700	7.680	7.710	530,769	4,085,619	7.6975	3.367	3.367	3.376	3.367	3.380	1,210,719	3.3745	-0.13%
2014-05-27	7.690	7.680	7.700	7.690	7.700	149,000	1,146,370	7.6938	3.371	3.367	3.376	3.371	3.376	339,879	3.3729	0.39%
2014-05-26	7.660	7.660	7.680	7.650	7.700	12,000	91,990	7.6658	3.358	3.358	3.367	3.354	3.376	27,373	3.3606	0.13%
2014-05-23	7.650	7.640	7.650	7.600	7.670	40,000	305,470	7.6368	3.354	3.349	3.354	3.332	3.362	91,243	3.3479	0.00%
2014-05-22	7.650	7.650	7.680	7.590	7.700	74,000	564,190	7.6242	3.354	3.354	3.367	3.327	3.376	168,799	3.3424	-1.03%
2014-05-21	7.730	7.660	7.730	7.720	7.730	10,100	78,004	7.7232	3.389	3.358	3.389	3.384	3.389	23,039	3.3858	0.52%
2014-05-20	7.690	7.610	7.690	7.690	7.700	33,000	253,810	7.6912	3.371	3.336	3.371	3.371	3.376	75,275	3.3718	1.18%
2014-05-19	7.600	7.550	7.600	7.500	7.600	60,690	458,559	7.5558	3.332	3.310	3.332	3.288	3.332	138,438	3.3124	0.66%
2014-05-16	7.550	7.550	7.570	7.540	7.580	11,000	83,340	7.5764	3.310	3.310	3.319	3.305	3.323	25,092	3.3214	-0.13%
2014-05-15	7.560	7.520	7.560	7.500	7.560	15,000	112,850	7.5233	3.314	3.297	3.314	3.288	3.314	34,216	3.2982	0.67%
2014-05-14	7.510	7.500	7.560	-	-	0	0	-	3.292	3.288	3.314	-	-	0	-	0.00%
2014-05-13	7.510	7.510	7.550	7.500	7.550	9,000	67,650	7.5167	3.292	3.292	3.310	3.288	3.310	20,530	3.2952	-0.53%
2014-05-12	7.550	7.520	7.550	7.490	7.600	58,000	435,480	7.5083	3.310	3.297	3.310	3.284	3.332	132,302	3.2916	0.67%
2014-05-09	7.500	7.450	7.550	7.500	7.530	12,000	90,120	7.5100	3.288	3.266	3.310	3.288	3.301	27,373	3.2923	-0.53%
2014-05-08	7.540	7.540	7.560	-	-	0	0	-	3.305	3.305	3.314	-	-	0	-	0.13%
2014-05-07	7.530	7.510	7.530	7.540	7.540	1,000	7,540	7.5400	3.301	3.292	3.301	3.305	3.305	2,281	3.3055	-0.13%
2014-05-05	7.540	7.530	7.550	7.540	7.540	11,000	82,940	7.5400	3.305	3.301	3.310	3.305	3.305	25,092	3.3055	0.13%
2014-05-02	7.530	7.500	7.530	-	-	0	0	-	3.301	3.288	3.301	-	-	0	-	-0.26%
2014-04-30	7.550	7.530	7.600	7.480	7.600	175,000	1,315,330	7.5162	3.310	3.301	3.332	3.279	3.332	399,187	3.2950	0.27%
2014-04-29	7.530	7.500	7.550	-	-	0	0	-	3.301	3.288	3.310	-	-	0	-	-0.26%
2014-04-28	7.550	7.550	7.600	7.450	7.600	10,000	74,820	7.4820	3.310	3.310	3.332	3.266	3.332	22,811	3.2800	0.80%
2014-04-25	7.490	7.470	7.560	7.470	7.580	162,000	1,218,970	7.5245	3.284	3.275	3.314	3.275	3.323	369,533	3.2987	-0.93%
2014-04-24	7.560	7.550	7.600	-	-	0	0	-	3.314	3.310	3.332	-	-	0	-	0.00%
2014-04-23	7.560	7.550	7.600	-	-	0	0	-	3.314	3.310	3.332	-	-	0	-	0.00%
2014-04-22	7.560	7.550	7.700	-	-	0	0	-	3.314	3.310	3.376	-	-	0	-	0.00%
2014-04-17	7.560	7.560	7.570	7.560	7.560	9,000	68,040	7.5600	3.314	3.314	3.319	3.314	3.314	20,530	3.3142	0.00%
2014-04-16	7.560	7.530	7.560	7.550	7.560	26,300	198,728	7.5562	3.314	3.301	3.314	3.310	3.314	59,992	3.3126	0.53%
2014-04-15	7.520	7.520	7.540	7.520	7.520	2,000	15,040	7.5200	3.297	3.297	3.305	3.297	3.297	4,562	3.2967	-0.66%
2014-04-14	7.570	7.510	7.580	7.570	7.570	15,000	113,550	7.5700	3.319	3.292	3.323	3.319	3.319	34,216	3.3186	0.53%
2014-04-11	7.530	7.520	7.550	7.500	7.550	16,000	120,550	7.5344	3.301	3.297	3.310	3.288	3.310	36,497	3.3030	-0.26%
2014-04-10	7.550	7.550	7.560	7.500	7.550	60,000	452,250	7.5375	3.310	3.310	3.314	3.288	3.310	136,864	3.3044	0.40%
2014-04-09	7.520	7.480	7.520	7.500	7.530	20,000	150,170	7.5085	3.297	3.279	3.297	3.288	3.301	45,621	3.2917	0.13%
2014-04-08	7.510	7.460	7.510	7.390	7.520	62,000	462,610	7.4615	3.292	3.270	3.292	3.240	3.297	141,426	3.2710	0.13%
2014-04-07	7.500	7.500	7.510	7.470	7.480	33,000	246,670	7.4748	3.288	3.288	3.292	3.275	3.279	75,275	3.2769	-0.27%
2014-04-04	7.520	7.500	7.530	7.460	7.530	69,000	516,740	7.4890	3.297	3.288	3.301	3.270	3.301	157,394	3.2831	-0.13%
2014-04-03	7.530	7.520	7.530	7.530	7.540	17,000	128,020	7.5306	3.301	3.297	3.301	3.301	3.305	38,778	3.3013	-0.13%
2014-04-02	7.540	7.500	7.550	7.520	7.550	19,000	143,290	7.5416	3.305	3.288	3.310	3.297	3.310	43,340	3.3062	0.40%
2014-04-01	7.510	7.470	7.520	7.480	7.510	7,000	52,410	7.4871	3.292	3.275	3.297	3.279	3.292	15,967	3.2823	0.40%
2014-03-31	7.480	7.480	7.500	7.460	7.460	2,000	14,920	7.4600	3.279	3.279	3.288	3.270	3.270	4,562	3.2704	0.27%
2014-03-28	7.460	7.460	7.500	-	-	200	1,480	7.4000	3.270	3.270	3.288	-	-	456	3.2441	0.40%
2014-03-27	7.430	7.430	7.480	7.430	7.500	23,000	171,750	7.4674	3.257	3.257	3.279	3.257	3.288	52,465	3.2736	-0.93%
2014-03-26	7.500	7.500	7.520	7.500	7.520	48,500	363,805	7.5011	3.288	3.288	3.297	3.288	3.297	110,632	3.2884	0.00%
2014-03-25	7.500	7.500	7.530	7.500	7.520	10,200	76,620	7.5118	3.288	3.288	3.301	3.288	3.297	23,267	3.2931	0.00%
2014-03-24	7.500	7.500	7.520	7.490	7.500	40,000	299,950	7.4988	3.288	3.288	3.297	3.284	3.288	91,243	3.2874	0.27%
2014-03-21	7.480	7.480	7.500	7.480	7.500	64,000	479,220	7.4878	3.279	3.279	3.288	3.279	3.288	145,988	3.2826	0.40%
2014-03-20	7.450	7.450	7.480	7.450	7.450	90,000	670,500	7.4500	3.266	3.266	3.279	3.266	3.266	205,296	3.2660	0.00%
2014-03-19	7.450	7.420	7.450	7.480	7.500	15,210	113,945	7.4915	3.266	3.253	3.266	3.279	3.288	34,695	3.2842	0.00%
2014-03-18	7.450	7.430	7.480	7.450	7.450	60,000	447,000	7.4500	3.266	3.257	3.279	3.266	3.266	136,864	3.2660	0.68%
2014-03-17	7.400	7.400	7.450	7.380	7.400	67,000	495,660	7.3979	3.244	3.244	3.266	3.235	3.244	152,831	3.2432	-0.54%
2014-03-14	7.440	7.440	7.500	7.440	7.500	24,000	179,110	7.4629	3.262	3.262	3.288	3.262	3.288	54,746	3.2717	-0.13%
2014-03-13	7.450	7.450	7.500	7.450	7.500	24,000	179,400	7.4750	3.266	3.266	3.288	3.266	3.288	54,746	3.2770	-0.67%
2014-03-12	7.500	7.460	7.500	7.460	7.500	15,000	112,100	7.4733	3.288	3.270	3.288	3.270	3.288	34,216	3.2762	-0.66%
2014-03-11	7.550	7.490	7.550	7.550	7.550	5,000	37,750	7.5500	3.310	3.284	3.310	3.310	3.310	11,405	3.3099	1.21%
2014-03-10	7.460	7.460	7.510	7.460	7.560	9,400	70,640	7.5149	3.270	3.270	3.292	3.270	3.314	21,442	3.2945	-0.80%
2014-03-07	7.520	7.520	7.560	7.520	7.560	23,000	173,410	7.5396	3.297	3.297	3.314	3.297	3.314	52,465	3.3053	-0.92%
2014-03-06	7.590	7.520	7.590	7.560	7.600	27,000	204,360	7.5689	3.327	3.297	3.327	3.314	3.332	61,589	3.3181	0.40%
2014-03-05	7.560	7.560	7.580	7.520	7.580	48,000	362,660	7.5554	3.314	3.314	3.323	3.297	3.323	109,491	3.3122	0.40%
2014-03-04	7.530	7.510	7.550	7.530	7.550	31,000	233,930	7.5461	3.301	3.292	3.310	3.301	3.310	70,713	3.3082	0.27%
2014-03-03	7.510	7.510	7.530	7.500	7.550	48,000	360,990	7.5206	3.292	3.292	3.301	3.288	3.310	109,491	3.2970	-0.53%
2014-02-28	7.550	7.530	7.570	7.500	7.590	73,000	549,840	7.5321	3.310	3.301	3.319	3.288	3.327	166,518	3.3020	-1.18%
2014-02-27	7.640	7.610	7.640	7.510	7.650	16,000	121,690	7.6056	3.349	3.336	3.349	3.292	3.354	36,497	3.3342	0.39%
2014-02-26	7.610	7.610	7.700	7.510	7.600	19,298	146,040	7.5676	3.336	3.336	3.376	3.292	3.332	44,020	3.3176	-0.52%
2014-02-25	7.650	7.650	7.700	7.630	7.690	21,000	160,980	7.6657	3.354	3.354	3.376	3.345	3.371	47,902	3.3606	-0.52%
2014-02-24	7.690	7.620	7.780	-	-	0	0	-	3.371	3.341	3.411	-	-	0	-	0.00%
2014-02-21	7.690	7.640	7.730	7.680	7.740	34,000	261,890	7.7026	3.371	3.349	3.389	3.367	3.393	77,556	3.3768	-0.52%
2014-02-20	7.730	7.680	7.730	-	-	0	0	-	3.389	3.367	3.389	-	-	0	-	-0.13%
2014-02-19	7.740	7.710	7.750	7.700	7.750	9,000	69,540	7.7267	3.393	3.380	3.398	3.376	3.398	20,530	3.3873	0.00%
2014-02-18	7.740	7.720	7.740	7.720	7.800	40,000	310,080	7.7520	3.393	3.384	3.393	3.384	3.419	91,243	3.3984	-0.13%
2014-02-17	7.750	7.750	7.760	7.700	7.750	11,000	84,750	7.7045	3.398	3.398	3.402	3.376	3.398	25,092	3.3776	0.00%
2014-02-14	7.750	7.700	7.750	7.710	7.750	6,000	46,410	7.7350	3.398	3.376	3.398	3.380	3.398	13,686	3.3910	0.52%
2014-02-13	7.710	7.680	7.740	7.710	7.720	5,000	38,570	7.7140	3.380	3.367	3.393	3.380	3.384	11,405	3.3818	0.26%
2014-02-12	7.690	7.650	7.710	-	-	0	0	-	3.371	3.354	3.380	-	-	0	-	0.00%
2014-02-11	7.690	7.650	7.690	7.650	7.710	12,000	91,930	7.6608	3.371	3.354	3.371	3.354	3.380	27,373	3.3584	-0.26%
2014-02-10	7.710	7.620	7.750	7.610	7.710	18,550	141,227	7.6133	3.380	3.341	3.398	3.336	3.380	42,314	3.3376	0.00%
2014-02-07	7.710	7.710	7.780	-	-	0	0	-	3.380	3.380	3.411	-	-	0	-	0.78%
2014-02-06	7.650	7.650	7.800	7.650	7.650	13,000	99,450	7.6500	3.354	3.354	3.419	3.354	3.354	29,654	3.3537	0.00%
2014-02-05	7.650	7.480	7.650	-	-	0	0	-	3.354	3.279	3.354	-	-	0	-	0.00%
2014-02-04	7.650	7.500	7.650	7.650	7.650	10,000	76,500	7.6500	3.354	3.288	3.354	3.354	3.354	22,811	3.3537	0.00%
2014-01-30	7.650	7.650	7.850	7.650	7.660	16,000	122,420	7.6513	3.354	3.354	3.441	3.354	3.358	36,497	3.3542	-0.65%
2014-01-29	7.700	7.660	7.850	-	-	0	0	-	3.376	3.358	3.441	-	-	0	-	0.00%
2014-01-28	7.700	7.600	8.000	7.700	7.800	68,000	525,170	7.7231	3.376	3.332	3.507	3.376	3.419	155,113	3.3857	-1.28%
2014-01-27	7.800	7.610	7.940	-	-	0	0	-	3.419	3.336	3.481	-	-	0	-	0.00%
2014-01-24	7.800	7.790	7.940	7.800	7.900	30,000	234,660	7.8220	3.419	3.415	3.481	3.419	3.463	68,432	3.4291	-1.89%
2014-01-23	7.950	7.800	7.950	-	-	0	0	-	3.485	3.419	3.485	-	-	0	-	0.00%
2014-01-22	7.950	7.850	7.950	7.950	7.950	50,335	400,113	7.9490	3.485	3.441	3.485	3.485	3.485	114,817	3.4848	-0.13%
2014-01-21	7.960	7.910	7.980	7.940	7.990	64,000	509,000	7.9531	3.490	3.468	3.498	3.481	3.503	145,988	3.4866	-0.38%
2014-01-20	7.990	7.900	8.000	7.900	7.990	7,000	55,750	7.9643	3.503	3.463	3.507	3.463	3.503	15,967	3.4915	0.63%
2014-01-17	7.940	7.940	8.020	7.940	7.940	17,000	134,980	7.9400	3.481	3.481	3.516	3.481	3.481	38,778	3.4808	0.00%
2014-01-16	7.940	7.940	7.990	7.940	8.000	43,000	342,440	7.9637	3.481	3.481	3.503	3.481	3.507	98,086	3.4912	-1.37%
2014-01-15	8.050	7.990	8.050	8.050	8.050	2,000	16,100	8.0500	3.529	3.503	3.529	3.529	3.529	4,562	3.5291	0.12%
2014-01-14	8.040	7.940	8.040	8.040	8.040	6,000	48,240	8.0400	3.525	3.481	3.525	3.525	3.525	13,686	3.5247	0.37%
2014-01-13	8.010	7.970	8.070	8.010	8.020	11,000	88,170	8.0155	3.512	3.494	3.538	3.512	3.516	25,092	3.5139	-0.74%
2014-01-10	8.070	8.030	8.080	-	-	0	0	-	3.538	3.520	3.542	-	-	0	-	0.00%
2014-01-09	8.070	8.000	8.100	-	-	0	0	-	3.538	3.507	3.551	-	-	0	-	0.00%
2014-01-08	8.070	8.010	8.070	8.010	8.080	11,000	88,580	8.0527	3.538	3.512	3.538	3.512	3.542	25,092	3.5302	-0.12%
2014-01-07	8.080	8.000	8.100	-	-	0	0	-	3.542	3.507	3.551	-	-	0	-	0.00%
2014-01-06	8.080	8.000	8.080	-	-	0	0	-	3.542	3.507	3.542	-	-	0	-	-0.25%
2014-01-03	8.100	8.040	8.100	8.100	8.100	8,000	64,800	8.1000	3.551	3.525	3.551	3.551	3.551	18,249	3.5510	-0.25%
2014-01-02	8.120	8.100	8.180	8.120	8.130	25,000	203,050	8.1220	3.560	3.551	3.586	3.560	3.564	57,027	3.5606	0.00%
2013-12-31	8.120	8.080	8.130	8.120	8.120	2,000	16,240	8.1200	3.560	3.542	3.564	3.560	3.560	4,562	3.5597	0.25%
2013-12-30	8.100	8.040	8.140	8.100	8.100	14,030	113,637	8.0996	3.551	3.525	3.569	3.551	3.551	32,003	3.5508	0.00%
2013-12-27	8.100	8.020	8.100	8.100	8.140	25,000	202,950	8.1180	3.551	3.516	3.551	3.551	3.569	57,027	3.5589	-0.49%
2013-12-24	8.140	8.140	8.170	-	-	0	0	-	3.569	3.569	3.582	-	-	0	-	0.25%
2013-12-23	8.120	8.120	8.150	8.120	8.120	7,000	56,840	8.1200	3.560	3.560	3.573	3.560	3.560	15,967	3.5597	0.12%
2013-12-20	8.110	8.110	8.150	-	-	0	0	-	3.555	3.555	3.573	-	-	0	-	0.12%
2013-12-19	8.100	8.100	8.180	8.100	8.110	11,000	89,200	8.1091	3.551	3.551	3.586	3.551	3.555	25,092	3.5550	-0.37%
2013-12-18	8.130	8.110	8.150	-	-	0	0	-	3.564	3.555	3.573	-	-	0	-	0.00%
2013-12-17	8.130	8.110	8.160	8.130	8.130	20,000	162,600	8.1300	3.564	3.555	3.577	3.564	3.564	45,621	3.5641	0.00%
2013-12-16	8.130	8.130	8.150	8.100	8.100	15,000	121,500	8.1000	3.564	3.564	3.573	3.551	3.551	34,216	3.5510	-0.61%
2013-12-13	8.180	8.100	8.200	8.180	8.180	10,000	81,800	8.1800	3.586	3.551	3.595	3.586	3.586	22,811	3.5860	0.25%
2013-12-12	8.160	8.110	8.160	8.100	8.160	10,000	81,300	8.1300	3.577	3.555	3.577	3.551	3.577	22,811	3.5641	0.25%
2013-12-11	8.140	8.130	8.160	8.140	8.150	84,000	684,550	8.1494	3.569	3.564	3.577	3.569	3.573	191,610	3.5726	-0.73%
2013-12-10	8.200	8.150	8.200	8.190	8.210	80,000	655,930	8.1991	3.595	3.573	3.595	3.590	3.599	182,485	3.5944	0.99%
2013-12-09	8.120	8.080	8.200	8.120	8.200	118,000	961,570	8.1489	3.560	3.542	3.595	3.560	3.595	269,166	3.5724	-1.22%
2013-12-06	8.220	8.180	8.220	-	-	0	0	-	3.604	3.586	3.604	-	-	0	-	0.00%
2013-12-05	8.220	8.220	8.260	8.180	8.180	7,000	57,260	8.1800	3.604	3.604	3.621	3.586	3.586	15,967	3.5860	-0.60%
2013-12-04	8.270	8.190	8.280	8.250	8.270	25,000	206,550	8.2620	3.625	3.590	3.630	3.617	3.625	57,027	3.6220	0.61%
2013-12-03	8.220	8.220	8.250	8.190	8.250	43,000	353,350	8.2174	3.604	3.604	3.617	3.590	3.617	98,086	3.6025	-0.12%
2013-12-02	8.230	8.200	8.250	8.180	8.230	30,000	246,610	8.2203	3.608	3.595	3.617	3.586	3.608	68,432	3.6037	0.37%
2013-11-29	8.200	8.180	8.240	8.200	8.200	5,000	41,000	8.2000	3.595	3.586	3.612	3.595	3.595	11,405	3.5948	0.00%
2013-11-28	8.200	8.170	8.230	8.200	8.250	10,000	82,450	8.2450	3.595	3.582	3.608	3.595	3.617	22,811	3.6145	-0.49%
2013-11-27	8.240	8.160	8.240	8.180	8.240	48,000	394,340	8.2154	3.612	3.577	3.612	3.586	3.612	109,491	3.6016	0.98%
2013-11-26	8.160	8.140	8.160	8.140	8.160	18,000	146,720	8.1511	3.577	3.569	3.577	3.569	3.577	41,059	3.5734	0.12%
2013-11-25	8.150	8.150	8.200	-	-	0	0	-	3.573	3.573	3.595	-	-	0	-	0.12%
2013-11-22	8.140	8.140	8.180	-	-	0	0	-	3.569	3.569	3.586	-	-	0	-	0.25%
2013-11-21	8.120	8.120	8.170	8.120	8.150	30,000	244,060	8.1353	3.560	3.560	3.582	3.560	3.573	68,432	3.5665	-0.25%
2013-11-20	8.140	8.140	8.210	8.140	8.150	37,000	301,430	8.1468	3.569	3.569	3.599	3.569	3.573	84,399	3.5715	-0.25%
2013-11-19	8.160	8.140	8.150	8.150	8.180	88,461	721,380	8.1548	3.577	3.569	3.573	3.573	3.586	201,785	3.5750	-0.49%
2013-11-18	8.200	8.150	8.200	8.150	8.200	150,000	1,222,900	8.1527	3.595	3.573	3.595	3.573	3.595	342,160	3.5741	0.61%
2013-11-15	8.150	8.140	8.180	8.130	8.150	33,000	268,690	8.1421	3.573	3.569	3.586	3.564	3.573	75,275	3.5694	0.49%
2013-11-14	8.110	8.110	8.140	8.100	8.110	56,620	459,122	8.1088	3.555	3.555	3.569	3.551	3.555	129,154	3.5548	0.25%
2013-11-13	8.090	8.090	8.130	8.090	8.130	90,000	729,190	8.1021	3.547	3.547	3.564	3.547	3.564	205,296	3.5519	-0.37%
2013-11-12	8.120	8.100	8.160	8.100	8.140	64,800	526,714	8.1283	3.560	3.551	3.577	3.551	3.569	147,813	3.5634	-0.37%
2013-11-11	8.150	8.140	8.150	8.140	8.190	78,000	635,440	8.1467	3.573	3.569	3.573	3.569	3.590	177,923	3.5714	0.00%
2013-11-08	8.150	8.100	8.280	8.110	8.180	47,000	382,710	8.1428	3.573	3.551	3.630	3.555	3.586	107,210	3.5697	0.62%
2013-11-07	8.100	8.070	8.100	7.950	8.100	120,500	966,530	8.0210	3.551	3.538	3.551	3.485	3.551	274,869	3.5163	2.27%
2013-11-06	7.920	7.900	7.930	7.910	7.930	28,000	221,760	7.9200	3.472	3.463	3.476	3.468	3.476	63,870	3.4721	0.13%
2013-11-05	7.910	7.840	7.910	7.910	7.910	7,000	55,370	7.9100	3.468	3.437	3.468	3.468	3.468	15,967	3.4677	0.25%
2013-11-04	7.890	7.830	7.890	7.800	7.890	45,000	351,630	7.8140	3.459	3.433	3.459	3.419	3.459	102,648	3.4256	0.64%
2013-11-01	7.840	7.780	7.840	7.800	7.840	19,000	148,460	7.8137	3.437	3.411	3.437	3.419	3.437	43,340	3.4255	0.51%
2013-10-31	7.800	7.800	7.820	7.780	7.780	30,000	233,400	7.7800	3.419	3.419	3.428	3.411	3.411	68,432	3.4107	0.00%
2013-10-30	7.800	7.790	7.820	7.800	7.830	149,000	1,162,260	7.8004	3.419	3.415	3.428	3.419	3.433	339,879	3.4196	0.00%
2013-10-29	7.800	7.780	7.820	7.740	7.830	131,899	1,028,170	7.7951	3.419	3.411	3.428	3.393	3.433	300,870	3.4173	0.39%
2013-10-28	7.770	7.770	7.780	7.760	7.760	1,081	8,383	7.7549	3.406	3.406	3.411	3.402	3.402	2,466	3.3997	0.39%
2013-10-25	7.740	7.740	7.800	7.720	7.750	10,308	79,729	7.7347	3.393	3.393	3.419	3.384	3.398	23,513	3.3908	-0.77%
2013-10-24	7.800	7.770	7.800	7.770	7.800	46,000	358,530	7.7941	3.419	3.406	3.419	3.406	3.419	104,929	3.4169	-0.38%
2013-10-23	7.830	7.820	7.890	7.820	7.890	5,000	39,310	7.8620	3.433	3.428	3.459	3.428	3.459	11,405	3.4466	-0.38%
2013-10-22	7.860	7.830	7.870	7.790	7.860	197,488	1,541,432	7.8052	3.446	3.433	3.450	3.415	3.446	450,483	3.4217	1.29%
2013-10-21	7.760	7.740	7.760	7.740	7.760	30,000	232,560	7.7520	3.402	3.393	3.402	3.393	3.402	68,432	3.3984	-0.26%
2013-10-18	7.780	7.750	7.780	7.720	7.780	33,000	255,440	7.7406	3.411	3.398	3.411	3.384	3.411	75,275	3.3934	0.39%
2013-10-17	7.750	7.740	7.800	7.750	7.800	51,000	395,380	7.7525	3.398	3.393	3.419	3.398	3.419	116,334	3.3987	0.00%
2013-10-16	7.750	7.750	7.780	-	-	0	0	-	3.398	3.398	3.411	-	-	0	-	0.00%
2013-10-15	7.750	7.740	7.760	7.750	7.750	32,000	248,000	7.7500	3.398	3.393	3.402	3.398	3.398	72,994	3.3975	-0.13%
2013-10-11	7.760	7.760	7.780	7.730	7.800	23,000	178,410	7.7570	3.402	3.402	3.411	3.389	3.419	52,465	3.4006	-0.26%
2013-10-10	7.780	7.730	7.780	7.780	7.780	10,000	77,800	7.7800	3.411	3.389	3.411	3.411	3.411	22,811	3.4107	0.39%
2013-10-09	7.750	7.720	7.760	7.730	7.750	63,000	488,020	7.7463	3.398	3.384	3.402	3.389	3.398	143,707	3.3959	0.13%
2013-10-08	7.740	7.730	7.780	7.740	7.760	35,000	271,440	7.7554	3.393	3.389	3.411	3.393	3.402	79,837	3.3999	0.13%
2013-10-07	7.730	7.730	7.760	7.730	7.790	56,000	433,610	7.7430	3.389	3.389	3.402	3.389	3.415	127,740	3.3945	-0.26%
2013-10-04	7.750	7.750	7.760	7.740	7.750	84,000	650,810	7.7477	3.398	3.398	3.402	3.393	3.398	191,610	3.3965	-0.51%
2013-10-03	7.790	7.750	7.790	7.720	7.790	155,000	1,201,110	7.7491	3.415	3.398	3.415	3.384	3.415	353,565	3.3971	0.91%
2013-10-02	7.720	7.700	7.730	7.660	7.730	66,120	509,612	7.7074	3.384	3.376	3.389	3.358	3.389	150,824	3.3788	0.92%
2013-09-30	7.650	7.620	7.690	7.650	7.650	5,000	38,250	7.6500	3.354	3.341	3.371	3.354	3.354	11,405	3.3537	-0.52%
2013-09-27	7.690	7.650	7.690	-	-	0	0	-	3.371	3.354	3.371	-	-	0	-	0.00%
2013-09-26	7.690	7.650	7.690	7.650	7.690	12,000	91,920	7.6600	3.371	3.354	3.371	3.354	3.371	27,373	3.3581	0.52%
2013-09-25	7.650	7.650	7.660	7.640	7.640	20,000	152,800	7.6400	3.354	3.354	3.358	3.349	3.349	45,621	3.3493	0.00%
2013-09-24	7.650	7.650	7.700	7.640	7.680	81,100	620,874	7.6557	3.354	3.354	3.376	3.349	3.367	184,994	3.3562	-0.39%
2013-09-23	7.680	7.660	7.700	7.680	7.680	20,000	153,600	7.6800	3.367	3.358	3.376	3.367	3.367	45,621	3.3668	0.00%
2013-09-19	7.680	7.640	7.680	7.600	7.690	211,000	1,613,820	7.6484	3.367	3.349	3.367	3.332	3.371	481,305	3.3530	1.05%
2013-09-18	7.600	7.540	7.600	7.580	7.600	77,000	584,400	7.5896	3.332	3.305	3.332	3.323	3.332	175,642	3.3272	0.66%
2013-09-17	7.550	7.540	7.590	7.530	7.550	18,000	135,740	7.5411	3.310	3.305	3.327	3.301	3.310	41,059	3.3060	0.13%
2013-09-16	7.540	7.530	7.570	7.500	7.540	13,000	97,900	7.5308	3.305	3.301	3.319	3.288	3.305	29,654	3.3014	-0.26%
2013-09-13	7.560	7.490	7.570	7.550	7.560	23,000	173,850	7.5587	3.314	3.284	3.319	3.310	3.314	52,465	3.3137	0.13%
2013-09-12	7.550	7.500	7.560	7.450	7.550	141,000	1,057,130	7.4974	3.310	3.288	3.314	3.266	3.310	321,630	3.2868	0.13%
2013-09-11	7.540	7.540	7.590	7.540	7.540	23,000	173,420	7.5400	3.305	3.305	3.327	3.305	3.305	52,465	3.3055	-0.40%
2013-09-10	7.570	7.570	7.640	7.520	7.520	28,000	210,410	7.5146	3.319	3.319	3.349	3.297	3.297	63,870	3.2944	0.26%
2013-09-09	7.650	7.650	7.680	7.610	7.680	39,970	304,853	7.6270	3.310	3.310	3.323	3.293	3.323	92,382	3.2999	0.66%
2013-09-06	7.600	7.580	7.660	-	-	0	0	-	3.288	3.280	3.314	-	-	0	-	0.00%
2013-09-05	7.600	7.600	7.640	7.500	7.670	62,000	470,040	7.5813	3.288	3.288	3.306	3.245	3.319	143,299	3.2801	-0.52%
2013-09-04	7.640	7.600	7.640	7.630	7.650	51,000	389,610	7.6394	3.306	3.288	3.306	3.301	3.310	117,875	3.3053	-0.26%
2013-09-03	7.660	7.510	7.660	7.500	7.660	187,000	1,404,840	7.5125	3.314	3.249	3.314	3.245	3.314	432,209	3.2504	1.46%
2013-09-02	7.550	7.550	7.650	7.550	7.550	29,000	218,950	7.5500	3.267	3.267	3.310	3.267	3.267	67,027	3.2666	0.00%
2013-08-30	7.550	7.480	7.550	7.550	7.550	10,000	75,500	7.5500	3.267	3.236	3.267	3.267	3.267	23,113	3.2666	0.40%
2013-08-29	7.520	7.470	7.550	-	-	0	0	-	3.254	3.232	3.267	-	-	0	-	0.00%
2013-08-28	7.520	7.460	7.520	7.520	7.520	4,000	30,080	7.5200	3.254	3.228	3.254	3.254	3.254	9,245	3.2536	-0.13%
2013-08-27	7.530	7.520	7.580	7.500	7.550	126,000	948,000	7.5238	3.258	3.254	3.280	3.245	3.267	291,221	3.2553	-0.66%
2013-08-26	7.580	7.540	7.600	7.580	7.580	8,000	60,640	7.5800	3.280	3.262	3.288	3.280	3.280	18,490	3.2796	0.80%
2013-08-23	7.520	7.520	7.580	7.520	7.560	24,852	187,684	7.5521	3.254	3.254	3.280	3.254	3.271	57,440	3.2675	-0.53%
2013-08-22	7.560	7.510	7.560	-	-	0	0	-	3.271	3.249	3.271	-	-	0	-	0.00%
2013-08-21	7.560	7.560	7.600	7.510	7.580	82,000	619,210	7.5513	3.271	3.271	3.288	3.249	3.280	189,525	3.2672	-0.40%
2013-08-20	7.590	7.560	7.630	7.590	7.650	47,000	357,030	7.5964	3.284	3.271	3.301	3.284	3.310	108,630	3.2867	-0.91%
2013-08-19	7.660	7.630	7.660	7.660	7.660	5,000	38,300	7.6600	3.314	3.301	3.314	3.314	3.314	11,556	3.3142	0.79%
2013-08-16	7.600	7.600	7.680	7.590	7.600	15,790	119,944	7.5962	3.288	3.288	3.323	3.284	3.288	36,495	3.2866	-1.04%
2013-08-15	7.680	7.660	7.680	7.660	7.680	14,000	107,500	7.6786	3.323	3.314	3.323	3.314	3.323	32,358	3.3222	-0.26%
2013-08-13	7.700	7.640	7.700	-	-	0	0	-	3.331	3.306	3.331	-	-	0	-	0.00%
2013-08-12	7.700	7.660	7.710	7.660	7.700	35,000	268,700	7.6771	3.331	3.314	3.336	3.314	3.331	80,895	3.3216	1.05%
2013-08-09	7.620	7.620	7.700	-	-	0	0	-	3.297	3.297	3.331	-	-	0	-	0.26%
2013-08-08	7.600	7.600	7.680	7.550	7.600	32,000	242,900	7.5906	3.288	3.288	3.323	3.267	3.288	73,961	3.2842	0.00%
2013-08-07	7.600	7.600	7.660	7.600	7.680	376,000	2,867,300	7.6258	3.288	3.288	3.314	3.288	3.323	869,041	3.2994	-0.91%
2013-08-06	7.670	7.630	7.680	7.670	7.670	148,000	1,135,160	7.6700	3.319	3.301	3.323	3.319	3.319	342,069	3.3185	0.00%
2013-08-05	7.670	7.670	7.700	7.670	7.700	57,000	436,620	7.6600	3.319	3.319	3.331	3.319	3.331	131,743	3.3142	0.39%
2013-08-02	7.640	7.610	7.640	7.620	7.650	133,000	1,013,920	7.6235	3.306	3.293	3.306	3.297	3.310	307,400	3.2984	-0.26%
2013-08-01	7.660	7.620	7.690	7.660	7.660	2,000	15,320	7.6600	3.314	3.297	3.327	3.314	3.314	4,623	3.3142	0.00%
2013-07-31	7.660	7.630	7.660	7.660	7.660	8,000	61,280	7.6600	3.314	3.301	3.314	3.314	3.314	18,490	3.3142	0.00%
2013-07-30	7.660	7.660	7.710	7.650	7.710	12,000	92,220	7.6850	3.314	3.314	3.336	3.310	3.336	27,735	3.3250	0.00%
2013-07-29	7.660	7.660	7.740	7.640	7.640	5,000	38,200	7.6400	3.314	3.314	3.349	3.306	3.306	11,556	3.3055	0.26%
2013-07-26	7.640	7.640	7.660	7.610	7.640	91,000	693,560	7.6215	3.306	3.306	3.314	3.293	3.306	210,326	3.2975	-0.26%
2013-07-25	7.660	7.650	7.740	7.660	7.700	35,000	268,900	7.6829	3.314	3.310	3.349	3.314	3.331	80,895	3.3241	-0.52%
2013-07-24	7.700	7.700	7.750	-	-	0	0	-	3.331	3.331	3.353	-	-	0	-	0.26%
2013-07-23	7.680	7.680	7.740	-	-	0	0	-	3.323	3.323	3.349	-	-	0	-	0.00%
2013-07-22	7.680	7.630	7.740	7.680	7.680	10,000	76,800	7.6800	3.323	3.301	3.349	3.323	3.323	23,113	3.3228	0.00%
2013-07-19	7.680	7.680	7.720	-	-	0	0	-	3.323	3.323	3.340	-	-	0	-	0.00%
2013-07-18	7.680	7.660	7.740	-	-	0	0	-	3.323	3.314	3.349	-	-	0	-	0.00%
2013-07-17	7.680	7.680	7.710	7.660	7.680	6,000	46,040	7.6733	3.323	3.323	3.336	3.314	3.323	13,868	3.3200	-0.39%
2013-07-16	7.710	7.670	7.720	7.710	7.710	15,000	115,650	7.7100	3.336	3.319	3.340	3.336	3.336	34,669	3.3358	0.52%
2013-07-15	7.670	7.670	7.720	-	-	0	0	-	3.319	3.319	3.340	-	-	0	-	0.26%
2013-07-12	7.650	7.650	7.710	7.620	7.650	11,000	83,910	7.6282	3.310	3.310	3.336	3.297	3.310	25,424	3.3004	-0.65%
2013-07-11	7.700	7.680	7.740	7.680	7.700	5,000	38,440	7.6880	3.331	3.323	3.349	3.323	3.331	11,556	3.3263	0.65%
2013-07-10	7.650	7.610	7.680	-	-	0	0	-	3.310	3.293	3.323	-	-	0	-	0.00%
2013-07-09	7.650	7.650	7.680	7.620	7.620	15,000	114,300	7.6200	3.310	3.310	3.323	3.297	3.297	34,669	3.2969	0.39%
2013-07-08	7.620	7.620	7.750	7.620	7.650	16,000	122,040	7.6275	3.297	3.297	3.353	3.297	3.310	36,980	3.3001	-1.42%
2013-07-05	7.730	7.730	7.740	7.660	7.700	20,000	153,650	7.6825	3.344	3.344	3.349	3.314	3.331	46,226	3.3239	-0.26%
2013-07-04	7.750	7.750	7.790	7.600	7.750	50,000	386,750	7.7350	3.353	3.353	3.370	3.288	3.353	115,564	3.3466	1.71%
2013-07-03	7.620	7.620	7.780	7.620	7.620	6,000	45,720	7.6200	3.297	3.297	3.366	3.297	3.297	13,868	3.2969	-1.68%
2013-07-02	7.750	7.700	7.800	7.700	7.750	14,000	108,100	7.7214	3.353	3.331	3.375	3.331	3.353	32,358	3.3408	0.13%
2013-06-28	7.740	7.730	7.750	7.650	7.740	110,000	847,620	7.7056	3.349	3.344	3.353	3.310	3.349	254,241	3.3339	1.18%
2013-06-27	7.650	7.630	7.690	7.600	7.650	72,010	548,636	7.6189	3.310	3.301	3.327	3.288	3.310	166,435	3.2964	1.46%
2013-06-26	7.540	7.540	7.580	7.370	7.570	59,000	445,430	7.5497	3.262	3.262	3.280	3.189	3.275	136,365	3.2664	2.31%
2013-06-25	7.370	7.370	7.500	7.340	7.370	30,000	220,600	7.3533	3.189	3.189	3.245	3.176	3.189	69,338	3.1815	-2.38%
2013-06-24	7.550	7.330	7.600	7.350	7.760	18,000	133,160	7.3978	3.267	3.171	3.288	3.180	3.357	41,603	3.2007	-0.13%
2013-06-21	7.560	7.500	7.630	7.380	7.560	33,000	247,200	7.4909	3.271	3.245	3.301	3.193	3.271	76,272	3.2410	0.53%
2013-06-20	7.520	7.520	7.530	7.520	7.580	28,000	211,530	7.5546	3.254	3.254	3.258	3.254	3.280	64,716	3.2686	-1.05%
2013-06-19	7.600	7.600	7.680	7.600	7.690	24,000	183,780	7.6575	3.288	3.288	3.323	3.288	3.327	55,471	3.3131	-0.91%
2013-06-18	7.670	7.630	7.710	-	-	0	0	-	3.319	3.301	3.336	-	-	0	-	0.00%
2013-06-17	7.670	7.650	7.700	7.600	7.670	117,000	892,850	7.6312	3.319	3.310	3.331	3.288	3.319	270,420	3.3017	0.26%
2013-06-14	7.650	7.600	7.650	-	-	0	0	-	3.310	3.288	3.310	-	-	0	-	0.00%
2013-06-13	7.650	7.570	7.650	7.550	7.720	286,000	2,175,840	7.6078	3.310	3.275	3.310	3.267	3.340	661,026	3.2916	-3.41%
2013-06-11	7.920	7.800	7.920	-	-	0	0	-	3.427	3.375	3.427	-	-	0	-	0.00%
2013-06-10	7.920	7.880	7.960	7.920	7.920	6,000	47,520	7.9200	3.427	3.409	3.444	3.427	3.427	13,868	3.4267	0.51%
2013-06-07	7.880	7.810	7.880	-	-	0	0	-	3.409	3.379	3.409	-	-	0	-	0.00%
2013-06-06	7.880	7.880	7.940	7.880	7.940	22,000	173,960	7.9073	3.409	3.409	3.435	3.409	3.435	50,848	3.4212	-0.25%
2013-06-05	7.900	7.880	8.120	7.890	7.910	6,000	47,370	7.8950	3.418	3.409	3.513	3.414	3.422	13,868	3.4159	-0.13%
2013-06-04	7.910	7.910	8.000	7.910	7.930	6,000	47,480	7.9133	3.422	3.422	3.461	3.422	3.431	13,868	3.4238	-0.88%
2013-06-03	7.980	7.920	7.980	7.890	7.990	70,000	555,290	7.9327	3.453	3.427	3.453	3.414	3.457	161,790	3.4322	0.63%
2013-05-31	7.930	7.930	7.970	7.920	8.000	29,000	231,830	7.9941	3.431	3.431	3.448	3.427	3.461	67,027	3.4588	-0.88%
2013-05-30	8.000	8.000	8.090	7.950	8.160	119,000	961,600	8.0807	3.461	3.461	3.500	3.440	3.531	275,042	3.4962	-2.20%
2013-05-29	8.180	8.120	8.200	-	-	0	0	-	3.539	3.513	3.548	-	-	0	-	0.00%
2013-05-28	8.180	8.180	8.190	8.140	8.180	37,000	301,740	8.1551	3.539	3.539	3.543	3.522	3.539	85,517	3.5284	0.37%
2013-05-27	8.150	8.150	8.190	8.120	8.120	10,231	83,054	8.1179	3.526	3.526	3.543	3.513	3.513	23,647	3.5123	-0.73%
2013-05-24	8.210	8.150	8.220	8.110	8.210	40,000	327,590	8.1898	3.552	3.526	3.556	3.509	3.552	92,451	3.5434	0.74%
2013-05-23	8.150	8.150	8.190	8.130	8.570	20,000	166,800	8.3400	3.526	3.526	3.543	3.518	3.708	46,226	3.6084	-0.73%
2013-05-22	8.470	8.430	8.470	8.430	8.470	38,000	321,350	8.4566	3.552	3.535	3.552	3.535	3.552	90,610	3.5465	-0.24%
2013-05-21	8.490	8.480	8.570	8.490	8.530	95,000	808,630	8.5119	3.561	3.556	3.594	3.561	3.577	226,525	3.5697	-0.59%
2013-05-20	8.540	8.540	8.570	8.530	8.590	63,000	539,780	8.5679	3.582	3.582	3.594	3.577	3.602	150,222	3.5932	-0.81%
2013-05-16	8.610	8.580	8.600	-	-	0	0	-	3.611	3.598	3.607	-	-	0	-	-0.58%
2013-05-15	8.660	8.560	8.660	8.680	8.680	6,000	52,080	8.6800	3.632	3.590	3.632	3.640	3.640	14,307	3.6402	0.70%
2013-05-14	8.600	8.590	8.620	8.550	8.600	27,000	231,040	8.5570	3.607	3.602	3.615	3.586	3.607	64,381	3.5886	0.00%
2013-05-13	8.600	8.540	8.600	8.600	8.600	4,000	34,400	8.6000	3.607	3.582	3.607	3.607	3.607	9,538	3.6067	0.35%
2013-05-10	8.570	8.570	8.590	8.550	8.570	3,000	25,670	8.5567	3.594	3.594	3.602	3.586	3.594	7,153	3.5885	0.00%
2013-05-09	8.570	8.570	8.590	8.550	8.600	146,000	1,248,680	8.5526	3.594	3.594	3.602	3.586	3.607	348,133	3.5868	0.23%
2013-05-08	8.550	8.540	8.550	8.540	8.580	76,000	650,210	8.5554	3.586	3.582	3.586	3.582	3.598	181,220	3.5880	0.35%
2013-05-07	8.520	8.520	8.550	8.520	8.520	5,000	42,600	8.5200	3.573	3.573	3.586	3.573	3.573	11,922	3.5731	-0.35%
2013-05-06	8.550	8.530	8.550	8.500	8.550	17,700	150,511	8.5034	3.586	3.577	3.586	3.565	3.586	42,205	3.5662	-0.12%
2013-05-03	8.560	8.550	8.570	8.520	8.560	84,000	717,480	8.5414	3.590	3.586	3.594	3.573	3.590	200,296	3.5821	0.47%
2013-05-02	8.520	8.520	8.550	8.520	8.550	8,000	68,330	8.5413	3.573	3.573	3.586	3.573	3.586	19,076	3.5820	-0.12%
2013-04-30	8.530	8.500	8.540	-	-	0	0	-	3.577	3.565	3.582	-	-	0	-	0.00%
2013-04-29	8.530	8.530	8.550	8.500	8.500	20,030	170,255	8.5000	3.577	3.577	3.586	3.565	3.565	47,761	3.5647	-0.35%
2013-04-26	8.560	8.520	8.580	-	-	0	0	-	3.590	3.573	3.598	-	-	0	-	0.00%
2013-04-25	8.560	8.480	8.560	8.560	8.580	8,000	68,530	8.5663	3.590	3.556	3.590	3.590	3.598	19,076	3.5925	0.12%
2013-04-24	8.550	8.510	8.580	8.510	8.600	85,000	725,140	8.5311	3.586	3.569	3.598	3.569	3.607	202,680	3.5778	0.00%
2013-04-23	8.550	8.510	8.550	8.530	8.550	13,000	111,120	8.5477	3.586	3.569	3.586	3.577	3.586	30,998	3.5847	0.59%
2013-04-22	8.500	8.500	8.540	8.500	8.500	2,880	24,427	8.4816	3.565	3.565	3.582	3.565	3.565	6,867	3.5570	0.00%
2013-04-19	8.500	8.500	8.520	8.450	8.500	15,000	127,150	8.4767	3.565	3.565	3.573	3.544	3.565	35,767	3.5549	0.59%
2013-04-18	8.450	8.400	8.500	-	-	0	0	-	3.544	3.523	3.565	-	-	0	-	0.00%
2013-04-17	8.450	8.420	8.470	8.410	8.450	24,000	202,540	8.4392	3.544	3.531	3.552	3.527	3.544	57,227	3.5392	0.00%
2013-04-16	8.450	8.450	8.500	8.420	8.420	5,000	42,100	8.4200	3.544	3.544	3.565	3.531	3.531	11,922	3.5312	0.00%
2013-04-15	8.450	8.420	8.530	8.450	8.450	10,000	84,500	8.4500	3.544	3.531	3.577	3.544	3.544	23,845	3.5438	-1.17%
2013-04-12	8.550	8.500	8.590	8.540	8.550	22,000	188,080	8.5491	3.586	3.565	3.602	3.582	3.586	52,458	3.5853	0.00%
2013-04-11	8.550	8.500	8.550	-	-	0	0	-	3.586	3.565	3.586	-	-	0	-	0.00%
2013-04-10	8.550	8.450	8.580	8.500	8.550	33,000	281,500	8.5303	3.586	3.544	3.598	3.565	3.586	78,688	3.5774	0.83%
2013-04-09	8.480	8.400	8.480	8.450	8.490	11,000	93,190	8.4718	3.556	3.523	3.556	3.544	3.561	26,229	3.5529	0.95%
2013-04-08	8.400	8.400	8.440	8.400	8.400	12,000	100,800	8.4000	3.523	3.523	3.540	3.523	3.523	28,614	3.5228	0.24%
2013-04-05	8.380	8.370	8.460	8.380	8.400	27,000	226,360	8.3837	3.514	3.510	3.548	3.514	3.523	64,381	3.5160	-1.76%
2013-04-03	8.530	8.530	8.550	8.520	8.550	28,000	238,770	8.5275	3.577	3.577	3.586	3.573	3.586	66,765	3.5763	0.35%
2013-04-02	8.500	8.500	8.590	8.500	8.520	49,000	417,060	8.5114	3.565	3.565	3.602	3.565	3.573	116,839	3.5695	-0.23%
2013-03-28	8.520	8.520	8.610	8.520	8.560	34,000	290,280	8.5376	3.573	3.573	3.611	3.573	3.590	81,072	3.5805	-0.70%
2013-03-27	8.580	8.580	8.630	8.530	8.590	58,000	496,190	8.5550	3.598	3.598	3.619	3.577	3.602	138,300	3.5878	0.23%
2013-03-26	8.560	8.560	8.620	8.510	8.580	57,680	492,176	8.5329	3.590	3.590	3.615	3.569	3.598	137,536	3.5785	-0.23%
2013-03-25	8.580	8.580	8.600	8.570	8.620	21,360	183,830	8.6063	3.598	3.598	3.607	3.594	3.615	50,932	3.6093	-0.46%
2013-03-22	8.620	8.620	8.680	8.560	8.690	26,000	225,040	8.6554	3.615	3.615	3.640	3.590	3.644	61,996	3.6299	0.23%
2013-03-21	8.600	8.580	8.640	8.520	8.620	54,000	462,820	8.5707	3.607	3.598	3.623	3.573	3.615	128,762	3.5944	0.35%
2013-03-20	8.570	8.570	8.610	8.560	8.590	13,000	111,500	8.5769	3.594	3.594	3.611	3.590	3.602	30,998	3.5970	0.59%
2013-03-19	8.520	8.520	8.550	8.510	8.640	127,000	1,086,530	8.5554	3.573	3.573	3.586	3.569	3.623	302,828	3.5879	-1.62%
2013-03-18	8.660	8.580	8.660	8.650	8.660	52,000	449,820	8.6504	3.632	3.598	3.632	3.628	3.632	123,993	3.6278	0.12%
2013-03-15	8.650	8.640	8.790	8.650	8.750	19,000	164,880	8.6779	3.628	3.623	3.686	3.628	3.670	45,305	3.6393	-0.57%
2013-03-14	8.700	8.770	8.780	8.650	8.700	34,000	295,170	8.6815	3.649	3.678	3.682	3.628	3.649	81,072	3.6408	-0.80%
2013-03-13	8.770	8.760	8.810	8.730	8.800	135,000	1,182,690	8.7607	3.678	3.674	3.695	3.661	3.691	321,904	3.6740	-0.23%
2013-03-12	8.790	8.790	8.820	8.780	8.840	135,000	1,187,910	8.7993	3.686	3.686	3.699	3.682	3.707	321,904	3.6903	-0.11%
2013-03-11	8.800	8.800	8.840	8.700	8.820	120,000	1,053,440	8.7787	3.691	3.691	3.707	3.649	3.699	286,137	3.6816	2.56%
2013-03-08	8.580	8.580	8.620	8.530	8.640	19,600	168,210	8.5821	3.598	3.598	3.615	3.577	3.623	46,736	3.5992	0.12%
2013-03-07	8.570	8.550	8.620	8.570	8.570	12,000	102,840	8.5700	3.594	3.586	3.615	3.594	3.594	28,614	3.5941	-0.12%
2013-03-06	8.580	8.580	8.630	8.580	8.600	41,000	351,940	8.5839	3.598	3.598	3.619	3.598	3.607	97,763	3.5999	-0.12%
2013-03-05	8.590	8.480	8.590	8.500	8.590	47,000	400,460	8.5204	3.602	3.556	3.602	3.565	3.602	112,070	3.5733	1.54%
2013-03-04	8.460	8.460	8.550	8.460	8.600	59,000	503,810	8.5392	3.548	3.548	3.586	3.548	3.607	140,684	3.5811	-1.97%
2013-03-01	8.630	8.600	8.640	8.600	8.650	39,000	336,650	8.6321	3.619	3.607	3.623	3.607	3.628	92,995	3.6201	0.94%
2013-02-28	8.550	8.550	8.570	8.500	8.550	15,000	128,000	8.5333	3.586	3.586	3.594	3.565	3.586	35,767	3.5787	0.59%
2013-02-27	8.500	8.440	8.500	8.460	8.500	32,000	271,720	8.4913	3.565	3.540	3.565	3.548	3.565	76,303	3.5611	1.19%
2013-02-26	8.400	8.390	8.400	8.330	8.410	105,000	879,000	8.3714	3.523	3.519	3.523	3.493	3.527	250,370	3.5108	0.00%
2013-02-25	8.400	8.400	8.500	8.210	8.530	127,000	1,071,470	8.4368	3.523	3.523	3.565	3.443	3.577	302,828	3.5382	-2.10%
2013-02-22	8.580	8.530	8.600	8.520	8.580	118,000	1,006,170	8.5269	3.598	3.577	3.607	3.573	3.598	281,368	3.5760	0.70%
2013-02-21	8.520	8.520	8.570	8.500	8.690	143,000	1,218,970	8.5243	3.573	3.573	3.594	3.565	3.644	340,980	3.5749	-2.07%
2013-02-20	8.700	8.650	8.720	8.600	8.700	40,000	346,320	8.6580	3.649	3.628	3.657	3.607	3.649	95,379	3.6310	2.72%
2013-02-19	8.470	8.470	8.560	8.440	8.710	76,000	650,010	8.5528	3.552	3.552	3.590	3.540	3.653	181,220	3.5869	-0.82%
2013-02-18	8.540	8.440	8.550	8.270	8.540	222,000	1,857,320	8.3663	3.582	3.540	3.586	3.468	3.582	529,353	3.5087	3.14%
2013-02-15	8.280	8.280	8.300	8.250	8.290	124,000	1,024,400	8.2613	3.472	3.472	3.481	3.460	3.477	295,675	3.4646	0.36%
2013-02-14	8.250	8.130	8.250	8.200	8.270	19,000	156,280	8.2253	3.460	3.410	3.460	3.439	3.468	45,305	3.4495	1.23%
2013-02-08	8.150	8.110	8.160	8.090	8.150	136,500	1,105,690	8.1003	3.418	3.401	3.422	3.393	3.418	325,481	3.3971	-0.49%
2013-02-07	8.190	8.150	8.190	8.080	8.250	106,000	863,370	8.1450	3.435	3.418	3.435	3.389	3.460	252,754	3.4158	1.36%
2013-02-06	8.080	8.080	8.130	8.060	8.170	49,000	396,120	8.0841	3.389	3.389	3.410	3.380	3.426	116,839	3.3903	0.25%
2013-02-05	8.060	8.050	8.130	8.060	8.160	97,000	788,160	8.1254	3.380	3.376	3.410	3.380	3.422	231,294	3.4076	-2.18%
2013-02-04	8.240	8.190	8.240	8.200	8.240	33,070	271,674	8.2151	3.456	3.435	3.456	3.439	3.456	78,855	3.4453	0.49%
2013-02-01	8.200	8.170	8.200	8.070	8.200	109,000	888,140	8.1481	3.439	3.426	3.439	3.384	3.439	259,908	3.4171	1.61%
2013-01-31	8.070	8.070	8.080	8.060	8.100	73,500	593,710	8.0777	3.384	3.384	3.389	3.380	3.397	175,259	3.3876	-0.12%
2013-01-30	8.080	8.080	8.100	7.960	8.100	83,000	667,640	8.0439	3.389	3.389	3.397	3.338	3.397	197,911	3.3734	0.87%
2013-01-29	8.010	8.010	8.030	7.940	7.970	43,000	342,270	7.9598	3.359	3.359	3.368	3.330	3.342	102,532	3.3382	0.50%
2013-01-28	7.970	7.940	7.980	7.930	8.080	46,000	367,850	7.9967	3.342	3.330	3.347	3.326	3.389	109,686	3.3537	-0.25%
2013-01-25	7.990	7.900	7.990	7.900	8.000	56,000	442,990	7.9105	3.351	3.313	3.351	3.313	3.355	133,531	3.3175	0.13%
2013-01-24	7.980	7.890	7.990	7.940	7.980	36,000	286,760	7.9656	3.347	3.309	3.351	3.330	3.347	85,841	3.3406	1.14%
2013-01-23	7.890	7.880	7.940	7.880	7.960	42,000	331,590	7.8950	3.309	3.305	3.330	3.305	3.338	100,148	3.3110	-0.50%
2013-01-22	7.930	7.930	7.980	7.930	7.950	30,000	238,310	7.9437	3.326	3.326	3.347	3.326	3.334	71,534	3.3314	-0.75%
2013-01-21	7.990	7.920	7.990	7.940	7.990	47,000	374,860	7.9757	3.351	3.321	3.351	3.330	3.351	112,070	3.3449	1.14%
2013-01-18	7.900	7.860	7.940	7.840	7.930	171,000	1,350,880	7.8999	3.313	3.296	3.330	3.288	3.326	407,745	3.3131	1.28%
2013-01-17	7.800	7.780	7.800	7.760	7.800	61,000	474,820	7.7839	3.271	3.263	3.271	3.254	3.271	145,453	3.2644	0.52%
2013-01-16	7.760	7.750	7.820	7.760	7.900	8,000	62,320	7.7900	3.254	3.250	3.280	3.254	3.313	19,076	3.2670	-0.77%
2013-01-15	7.820	7.760	7.820	7.800	7.830	60,000	468,870	7.8145	3.280	3.254	3.280	3.271	3.284	143,068	3.2772	1.16%
2013-01-14	7.730	7.730	7.770	7.720	7.730	117,000	903,500	7.7222	3.242	3.242	3.259	3.238	3.242	278,984	3.2385	0.13%
2013-01-11	7.720	7.700	7.780	7.700	7.720	30,000	231,400	7.7133	3.238	3.229	3.263	3.229	3.238	71,534	3.2348	-0.77%
2013-01-10	7.780	7.750	7.790	7.680	7.780	93,000	720,830	7.7509	3.263	3.250	3.267	3.221	3.263	221,756	3.2506	1.17%
2013-01-09	7.690	7.650	7.690	7.620	7.690	69,000	528,230	7.6555	3.225	3.208	3.225	3.196	3.225	164,529	3.2106	0.52%
2013-01-08	7.650	7.660	7.710	7.650	7.710	99,000	761,500	7.6919	3.208	3.212	3.233	3.208	3.233	236,063	3.2258	0.00%
2013-01-07	7.650	7.600	7.650	7.600	7.650	41,000	312,400	7.6195	3.208	3.187	3.208	3.187	3.208	97,763	3.1955	0.66%
2013-01-04	7.600	7.560	7.640	7.590	7.620	46,000	349,600	7.6000	3.187	3.171	3.204	3.183	3.196	109,686	3.1873	0.00%
2013-01-03	7.600	7.570	7.600	7.560	7.600	62,000	470,000	7.5806	3.187	3.175	3.187	3.171	3.187	147,837	3.1792	0.00%
2013-01-02	7.600	7.530	7.680	7.540	7.600	151,000	1,140,090	7.5503	3.187	3.158	3.221	3.162	3.187	360,056	3.1664	1.20%
2012-12-31	7.510	7.480	7.540	-	-	0	0	-	3.150	3.137	3.162	-	-	0	-	0.00%
2012-12-28	7.510	7.510	7.560	7.510	7.560	40,000	301,470	7.5368	3.150	3.150	3.171	3.150	3.171	95,379	3.1608	-0.53%
2012-12-27	7.550	7.480	7.550	7.500	7.550	20,000	150,500	7.5250	3.166	3.137	3.166	3.145	3.166	47,689	3.1558	0.40%
2012-12-24	7.520	7.460	7.560	-	-	0	0	-	3.154	3.129	3.171	-	-	0	-	0.00%
2012-12-21	7.520	7.450	7.520	7.520	7.520	10,000	75,200	7.5200	3.154	3.124	3.154	3.154	3.154	23,845	3.1537	0.94%
2012-12-20	7.450	7.450	7.530	7.450	7.450	8,000	59,600	7.4500	3.124	3.124	3.158	3.124	3.124	19,076	3.1244	-1.06%
2012-12-19	7.530	7.480	7.560	7.470	7.530	22,000	165,240	7.5109	3.158	3.137	3.171	3.133	3.158	52,458	3.1499	0.13%
2012-12-18	7.520	7.450	7.540	-	-	0	0	-	3.154	3.124	3.162	-	-	0	-	0.00%
2012-12-17	7.520	7.450	7.520	7.520	7.520	4,000	30,080	7.5200	3.154	3.124	3.154	3.154	3.154	9,538	3.1537	0.53%
2012-12-14	7.480	7.480	7.520	-	-	0	0	-	3.137	3.137	3.154	-	-	0	-	0.27%
2012-12-13	7.460	7.470	7.520	7.460	7.480	23,000	171,910	7.4743	3.129	3.133	3.154	3.129	3.137	54,843	3.1346	-0.80%
2012-12-12	7.520	7.460	7.520	7.460	7.520	56,000	419,380	7.4889	3.154	3.129	3.154	3.129	3.154	133,531	3.1407	-0.27%
2012-12-11	7.540	7.510	7.540	7.480	7.540	22,000	165,180	7.5082	3.162	3.150	3.162	3.137	3.162	52,458	3.1488	0.53%
2012-12-10	7.500	7.480	7.530	-	-	5,000	37,400	7.4800	3.145	3.137	3.158	-	-	11,922	3.1370	0.00%
2012-12-07	7.500	7.480	7.500	7.440	7.500	75,000	561,100	7.4813	3.145	3.137	3.145	3.120	3.145	178,836	3.1375	0.67%
2012-12-06	7.450	7.450	7.500	7.440	7.440	3,000	22,320	7.4400	3.124	3.124	3.145	3.120	3.120	7,153	3.1202	-0.53%
2012-12-05	7.490	7.440	7.490	7.470	7.490	51,000	381,890	7.4880	3.141	3.120	3.141	3.133	3.141	121,608	3.1403	0.67%
2012-12-04	7.440	7.440	7.470	7.370	7.450	56,050	416,569	7.4321	3.120	3.120	3.133	3.091	3.124	133,650	3.1169	-0.13%
2012-12-03	7.450	7.440	7.480	7.430	7.490	37,000	275,690	7.4511	3.124	3.120	3.137	3.116	3.141	88,226	3.1248	0.00%
2012-11-30	7.450	7.420	7.460	7.430	7.450	103,000	767,260	7.4491	3.124	3.112	3.129	3.116	3.124	245,601	3.1240	0.00%
2012-11-29	7.450	7.440	7.450	7.370	7.450	146,000	1,080,200	7.3986	3.124	3.120	3.124	3.091	3.124	348,133	3.1028	1.09%
2012-11-28	7.370	7.280	7.370	7.380	7.380	25,000	184,500	7.3800	3.091	3.053	3.091	3.095	3.095	59,612	3.0950	0.41%
2012-11-27	7.340	7.340	7.370	7.280	7.340	28,000	204,370	7.2989	3.078	3.078	3.091	3.053	3.078	66,765	3.0610	0.14%
2012-11-26	7.330	7.300	7.330	7.330	7.340	43,000	315,370	7.3342	3.074	3.061	3.074	3.074	3.078	102,532	3.0758	0.27%
2012-11-23	7.310	7.290	7.310	7.310	7.320	17,000	124,290	7.3112	3.066	3.057	3.066	3.066	3.070	40,536	3.0662	0.27%
2012-11-22	7.290	7.260	7.300	7.260	7.260	2,000	14,520	7.2600	3.057	3.045	3.061	3.045	3.045	4,769	3.0447	0.00%
2012-11-21	7.290	7.260	7.310	-	-	0	0	-	3.057	3.045	3.066	-	-	0	-	0.00%
2012-11-20	7.290	7.250	7.330	7.250	7.290	37,249	270,505	7.2621	3.057	3.041	3.074	3.041	3.057	88,819	3.0456	0.41%
2012-11-19	7.260	7.250	7.300	-	-	0	0	-	3.045	3.041	3.061	-	-	0	-	0.00%
2012-11-16	7.260	7.240	7.280	7.240	7.260	19,000	137,840	7.2547	3.045	3.036	3.053	3.036	3.045	45,305	3.0425	0.00%
2012-11-15	7.260	7.260	7.280	7.250	7.260	35,000	253,800	7.2514	3.045	3.045	3.053	3.041	3.045	83,457	3.0411	0.00%
2012-11-14	7.260	7.260	7.300	-	-	0	0	-	3.045	3.045	3.061	-	-	0	-	0.14%
2012-11-13	7.250	7.210	7.250	-	-	0	0	-	3.041	3.024	3.041	-	-	0	-	0.00%
2012-11-12	7.250	7.230	7.280	7.250	7.250	10,000	72,500	7.2500	3.041	3.032	3.053	3.041	3.041	23,845	3.0405	0.00%
2012-11-09	7.250	7.240	7.260	7.240	7.260	30,000	217,590	7.2530	3.041	3.036	3.045	3.036	3.045	71,534	3.0418	-0.14%
2012-11-08	7.260	7.260	7.280	7.260	7.280	27,000	196,260	7.2689	3.045	3.045	3.053	3.045	3.053	64,381	3.0484	-0.41%
2012-11-07	7.290	7.280	7.340	-	-	0	0	-	3.057	3.053	3.078	-	-	0	-	0.00%
2012-11-06	7.290	7.290	7.340	7.280	7.340	32,000	233,190	7.2872	3.057	3.057	3.078	3.053	3.078	76,303	3.0561	-0.14%
2012-11-05	7.300	7.300	7.340	7.300	7.340	105,000	767,080	7.3055	3.061	3.061	3.078	3.061	3.078	250,370	3.0638	-0.68%
2012-11-02	7.350	7.330	7.350	7.350	7.350	11,000	80,850	7.3500	3.082	3.074	3.082	3.082	3.082	26,229	3.0824	0.00%
2012-11-01	7.350	7.330	7.350	7.330	7.350	116,000	851,600	7.3414	3.082	3.074	3.082	3.074	3.082	276,599	3.0788	0.27%
2012-10-31	7.330	7.330	7.350	7.330	7.350	18,000	132,100	7.3389	3.074	3.074	3.082	3.074	3.082	42,921	3.0778	-0.41%
2012-10-30	7.360	7.250	7.360	7.200	7.390	97,000	707,440	7.2932	3.087	3.041	3.087	3.020	3.099	231,294	3.0586	1.52%
2012-10-29	7.250	7.250	7.280	7.250	7.380	100,000	730,220	7.3022	3.041	3.041	3.053	3.041	3.095	238,447	3.0624	-2.16%
2012-10-26	7.410	7.400	7.420	7.400	7.410	101,000	747,420	7.4002	3.108	3.103	3.112	3.103	3.108	240,832	3.1035	0.27%
2012-10-25	7.390	7.390	7.400	7.390	7.400	71,000	525,270	7.3982	3.099	3.099	3.103	3.099	3.103	169,298	3.1026	-0.14%
2012-10-24	7.400	7.380	7.400	7.340	7.400	102,797	755,876	7.3531	3.103	3.095	3.103	3.078	3.103	245,117	3.0837	0.27%
2012-10-22	7.380	7.370	7.400	7.380	7.400	97,000	716,220	7.3837	3.095	3.091	3.103	3.095	3.103	231,294	3.0966	-0.67%
2012-10-19	7.430	7.400	7.430	7.400	7.450	58,000	431,310	7.4364	3.116	3.103	3.116	3.103	3.124	138,300	3.1187	0.41%
2012-10-18	7.400	7.360	7.420	7.400	7.420	64,000	473,840	7.4038	3.103	3.087	3.112	3.103	3.112	152,606	3.1050	0.00%
2012-10-17	7.400	7.360	7.400	7.350	7.400	51,000	375,660	7.3659	3.103	3.087	3.103	3.082	3.103	121,608	3.0891	0.68%
2012-10-16	7.350	7.350	7.380	7.350	7.350	57,000	418,950	7.3500	3.082	3.082	3.095	3.082	3.082	135,915	3.0824	0.00%
2012-10-15	7.350	7.350	7.380	7.340	7.400	15,000	110,290	7.3527	3.082	3.082	3.095	3.078	3.103	35,767	3.0836	0.00%
2012-10-12	7.350	7.350	7.400	7.340	7.400	203,048	1,497,850	7.3768	3.082	3.082	3.103	3.078	3.103	484,163	3.0937	0.00%
2012-10-11	7.350	7.340	7.350	7.300	7.370	226,000	1,658,100	7.3367	3.082	3.078	3.082	3.061	3.091	538,891	3.0769	0.27%
2012-10-10	7.330	7.330	7.340	7.300	7.300	44,000	321,410	7.3048	3.074	3.074	3.078	3.061	3.061	104,917	3.0635	-0.14%
2012-10-09	7.340	7.330	7.350	7.300	7.350	51,000	373,180	7.3173	3.078	3.074	3.082	3.061	3.082	121,608	3.0687	0.55%
2012-10-08	7.300	7.290	7.330	7.280	7.330	125,000	913,510	7.3081	3.061	3.057	3.074	3.053	3.074	298,059	3.0649	-0.27%
2012-10-05	7.320	7.290	7.320	7.300	7.360	56,000	410,760	7.3350	3.070	3.057	3.070	3.061	3.087	133,531	3.0761	-0.41%
2012-10-04	7.350	7.310	7.350	7.280	7.360	119,000	871,000	7.3193	3.082	3.066	3.082	3.053	3.087	283,752	3.0696	0.96%
2012-10-03	7.280	7.280	7.370	7.200	7.400	116,000	848,600	7.3155	3.053	3.053	3.091	3.020	3.103	276,599	3.0680	-1.62%
2012-09-28	7.400	7.330	7.400	7.400	7.420	126,000	932,500	7.4008	3.103	3.074	3.103	3.103	3.112	300,444	3.1037	0.41%
2012-09-27	7.370	7.300	7.370	7.170	7.380	55,130	401,713	7.2866	3.091	3.061	3.091	3.007	3.095	131,456	3.0559	2.36%
2012-09-26	7.200	7.180	7.250	7.200	7.200	5,000	36,000	7.2000	3.020	3.011	3.041	3.020	3.020	11,922	3.0195	0.00%
2012-09-25	7.200	7.200	7.250	7.200	7.200	5,000	36,000	7.2000	3.020	3.020	3.041	3.020	3.020	11,922	3.0195	-0.41%
2012-09-24	7.230	7.220	7.250	7.200	7.230	52,000	375,000	7.2115	3.032	3.028	3.041	3.020	3.032	123,993	3.0244	0.56%
2012-09-21	7.190	7.170	7.230	7.190	7.200	41,000	295,170	7.1993	3.015	3.007	3.032	3.015	3.020	97,763	3.0192	0.84%
2012-09-20	7.130	7.130	7.160	7.130	7.180	36,000	257,060	7.1406	2.990	2.990	3.003	2.990	3.011	85,841	2.9946	0.00%
2012-09-19	7.130	7.130	7.180	7.050	7.180	89,140	635,257	7.1265	2.990	2.990	3.011	2.957	3.011	212,552	2.9887	1.13%
2012-09-18	7.050	7.010	7.080	7.050	7.070	44,000	310,360	7.0536	2.957	2.940	2.969	2.957	2.965	104,917	2.9582	0.00%
2012-09-17	7.050	7.050	7.140	7.050	7.250	94,000	670,010	7.1278	2.957	2.957	2.994	2.957	3.041	224,141	2.9892	0.00%
2012-09-14	7.050	7.000	7.080	6.800	7.100	236,463	1,650,304	6.9791	2.957	2.936	2.969	2.852	2.978	563,840	2.9269	4.75%
2012-09-13	6.730	6.710	6.760	6.700	6.730	53,000	356,120	6.7192	2.822	2.814	2.835	2.810	2.822	126,377	2.8179	-0.30%
2012-09-12	6.750	6.720	6.750	6.730	6.800	68,000	459,390	6.7557	2.831	2.818	2.831	2.822	2.852	162,144	2.8332	0.75%
2012-09-11	6.700	6.700	6.780	6.670	6.700	50,135	335,138	6.6847	2.810	2.810	2.843	2.797	2.810	119,546	2.8034	-0.30%
2012-09-10	6.720	6.720	6.730	6.700	6.740	6,000	40,340	6.7233	2.818	2.818	2.822	2.810	2.827	14,307	2.8196	0.30%
2012-09-07	6.800	6.780	6.800	6.790	6.890	79,000	538,360	6.8147	2.810	2.802	2.810	2.806	2.847	191,185	2.8159	0.89%
2012-09-06	6.740	6.740	6.820	6.690	6.840	52,000	350,410	6.7387	2.785	2.785	2.818	2.764	2.826	125,843	2.7845	-0.88%
2012-09-05	6.800	6.780	6.800	-	-	2,000	13,560	6.7800	2.810	2.802	2.810	-	-	4,840	2.8016	0.00%
2012-09-04	6.800	6.780	6.880	6.800	6.800	5,000	34,000	6.8000	2.810	2.802	2.843	2.810	2.810	12,100	2.8098	-1.02%
2012-09-03	6.870	6.780	6.880	6.870	6.870	2,000	13,740	6.8700	2.839	2.802	2.843	2.839	2.839	4,840	2.8388	1.03%
2012-08-31	6.800	6.780	6.800	6.790	6.800	35,000	237,700	6.7914	2.810	2.802	2.810	2.806	2.810	84,702	2.8063	-0.15%
2012-08-30	6.810	6.760	6.810	6.740	6.840	19,000	128,440	6.7600	2.814	2.793	2.814	2.785	2.826	45,981	2.7933	-0.44%
2012-08-29	6.840	6.790	6.840	6.770	6.880	33,000	224,760	6.8109	2.826	2.806	2.826	2.797	2.843	79,862	2.8144	0.59%
2012-08-28	6.800	6.790	6.800	6.800	6.800	7,000	47,570	6.7957	2.810	2.806	2.810	2.810	2.810	16,940	2.8081	0.15%
2012-08-27	6.790	6.760	6.790	6.760	6.790	10,000	67,810	6.7810	2.806	2.793	2.806	2.793	2.806	24,201	2.8020	0.59%
2012-08-24	6.750	6.750	6.800	6.730	6.750	30,000	202,480	6.7493	2.789	2.789	2.810	2.781	2.789	72,602	2.7889	0.15%
2012-08-23	6.740	6.700	6.740	6.740	6.740	11,000	74,140	6.7400	2.785	2.769	2.785	2.785	2.785	26,621	2.7851	0.00%
2012-08-22	6.740	6.680	6.740	6.700	6.740	42,000	281,800	6.7095	2.785	2.760	2.785	2.769	2.785	101,643	2.7725	0.45%
2012-08-21	6.710	6.710	6.740	6.700	6.780	126,000	846,780	6.7205	2.773	2.773	2.785	2.769	2.802	304,928	2.7770	0.15%
2012-08-20	6.700	6.700	6.740	6.700	6.750	71,000	476,700	6.7141	2.769	2.769	2.785	2.769	2.789	171,825	2.7743	0.00%
2012-08-17	6.700	6.690	6.740	6.680	6.750	47,287	317,457	6.7134	2.769	2.764	2.785	2.760	2.789	114,438	2.7741	0.60%
2012-08-16	6.660	6.670	6.710	6.640	6.750	75,000	501,310	6.6841	2.752	2.756	2.773	2.744	2.789	181,505	2.7620	0.30%
2012-08-15	6.640	6.620	6.650	-	-	2,000	13,280	6.6400	2.744	2.735	2.748	-	-	4,840	2.7437	0.00%
2012-08-14	6.640	6.640	6.680	6.580	6.680	58,000	384,690	6.6326	2.744	2.744	2.760	2.719	2.760	140,364	2.7407	0.00%
2012-08-13	6.640	6.640	6.680	6.640	6.680	15,000	100,120	6.6747	2.744	2.744	2.760	2.744	2.760	36,301	2.7581	0.15%
2012-08-10	6.630	6.630	6.670	6.630	6.660	21,000	139,830	6.6586	2.740	2.740	2.756	2.740	2.752	50,821	2.7514	-0.75%
2012-08-09	6.680	6.630	6.680	6.600	6.700	126,838	841,650	6.6356	2.760	2.740	2.760	2.727	2.769	306,956	2.7419	1.67%
2012-08-08	6.570	6.550	6.600	6.570	6.570	20,000	131,400	6.5700	2.715	2.707	2.727	2.715	2.715	48,401	2.7148	-0.45%
2012-08-07	6.600	6.590	6.650	-	-	0	0	-	2.727	2.723	2.748	-	-	0	-	0.00%
2012-08-06	6.600	6.590	6.640	6.590	6.600	164,000	1,082,220	6.5989	2.727	2.723	2.744	2.723	2.727	396,890	2.7267	0.15%
2012-08-03	6.590	6.560	6.590	6.570	6.600	45,000	296,250	6.5833	2.723	2.711	2.723	2.715	2.727	108,903	2.7203	0.15%
2012-08-02	6.580	6.580	6.600	6.580	6.620	60,000	396,400	6.6067	2.719	2.719	2.727	2.719	2.735	145,204	2.7300	-0.45%
2012-08-01	6.610	6.600	6.640	6.610	6.610	3,000	19,830	6.6100	2.731	2.727	2.744	2.731	2.731	7,260	2.7313	0.46%
2012-07-31	6.580	6.550	6.600	6.580	6.580	64,000	421,120	6.5800	2.719	2.707	2.727	2.719	2.719	154,884	2.7189	0.15%
2012-07-30	6.570	6.510	6.570	6.540	6.570	14,000	91,730	6.5521	2.715	2.690	2.715	2.702	2.715	33,881	2.7074	1.86%
2012-07-27	6.450	6.450	6.500	6.430	6.440	10,000	64,340	6.4340	2.665	2.665	2.686	2.657	2.661	24,201	2.6586	0.31%
2012-07-26	6.430	6.430	6.490	6.430	6.430	10,000	64,300	6.4300	2.657	2.657	2.682	2.657	2.657	24,201	2.6570	-0.31%
2012-07-25	6.450	6.450	6.500	-	-	0	0	-	2.665	2.665	2.686	-	-	0	-	0.00%
2012-07-24	6.450	6.420	6.450	6.450	6.450	10,000	64,500	6.4500	2.665	2.653	2.665	2.665	2.665	24,201	2.6652	0.00%
2012-07-23	6.450	6.400	6.460	6.450	6.450	5,000	32,250	6.4500	2.665	2.645	2.669	2.665	2.665	12,100	2.6652	0.00%
2012-07-20	6.450	6.450	6.540	-	-	0	0	-	2.665	2.665	2.702	-	-	0	-	0.31%
2012-07-19	6.430	6.430	6.500	6.410	6.410	5,000	32,050	6.4100	2.657	2.657	2.686	2.649	2.649	12,100	2.6487	-0.16%
2012-07-18	6.440	6.440	6.500	6.440	6.440	3,000	19,320	6.4400	2.661	2.661	2.686	2.661	2.661	7,260	2.6611	-0.62%
2012-07-17	6.480	6.480	6.540	6.420	6.500	2,000	12,920	6.4600	2.678	2.678	2.702	2.653	2.686	4,840	2.6694	-0.31%
2012-07-16	6.500	6.400	6.550	6.500	6.500	5,000	32,500	6.5000	2.686	2.645	2.707	2.686	2.686	12,100	2.6859	1.25%
2012-07-13	6.420	6.420	6.500	6.400	6.400	2,000	12,800	6.4000	2.653	2.653	2.686	2.645	2.645	4,840	2.6446	-0.47%
2012-07-12	6.450	6.430	6.480	6.450	6.450	8,000	51,600	6.4500	2.665	2.657	2.678	2.665	2.665	19,361	2.6652	-0.77%
2012-07-11	6.500	6.500	6.550	6.500	6.500	2,000	13,000	6.5000	2.686	2.686	2.707	2.686	2.686	4,840	2.6859	0.00%
2012-07-10	6.500	6.450	6.560	-	-	0	0	-	2.686	2.665	2.711	-	-	0	-	0.00%
2012-07-09	6.500	6.480	6.600	6.500	6.500	10,000	65,000	6.5000	2.686	2.678	2.727	2.686	2.686	24,201	2.6859	-0.76%
2012-07-06	6.550	6.500	6.600	6.540	6.550	31,000	202,940	6.5465	2.707	2.686	2.727	2.702	2.707	75,022	2.7051	0.46%
2012-07-05	6.520	6.470	6.570	6.500	6.520	25,000	162,600	6.5040	2.694	2.673	2.715	2.686	2.694	60,502	2.6875	0.62%
2012-07-04	6.480	6.480	6.510	6.450	6.480	31,000	200,430	6.4655	2.678	2.678	2.690	2.665	2.678	75,022	2.6716	0.00%
2012-07-03	6.480	6.400	6.500	6.470	6.500	22,000	142,550	6.4795	2.678	2.645	2.686	2.673	2.686	53,241	2.6774	1.41%
2012-06-29	6.390	6.390	6.480	6.390	6.470	8,000	51,520	6.4400	2.640	2.640	2.678	2.640	2.673	19,361	2.6611	0.16%
2012-06-28	6.380	6.360	6.480	-	-	0	0	-	2.636	2.628	2.678	-	-	0	-	0.00%
2012-06-27	6.380	6.370	6.380	6.380	6.380	7,000	44,660	6.3800	2.636	2.632	2.636	2.636	2.636	16,940	2.6363	0.00%
2012-06-26	6.380	6.380	6.450	6.370	6.380	11,000	70,080	6.3709	2.636	2.636	2.665	2.632	2.636	26,621	2.6325	0.16%
2012-06-25	6.370	6.370	6.420	6.360	6.360	3,000	19,080	6.3600	2.632	2.632	2.653	2.628	2.628	7,260	2.6280	-0.16%
2012-06-22	6.380	6.380	6.400	6.340	6.370	21,000	133,740	6.3686	2.636	2.636	2.645	2.620	2.632	50,821	2.6316	-0.31%
2012-06-21	6.400	6.360	6.400	6.390	6.400	16,000	102,280	6.3925	2.645	2.628	2.645	2.640	2.645	38,721	2.6415	-0.31%
2012-06-20	6.420	6.400	6.450	6.400	6.420	6,000	38,460	6.4100	2.653	2.645	2.665	2.645	2.653	14,520	2.6487	0.31%
2012-06-19	6.400	6.400	6.420	6.380	6.400	16,000	102,360	6.3975	2.645	2.645	2.653	2.636	2.645	38,721	2.6435	0.00%
2012-06-18	6.400	6.400	6.500	6.400	6.400	8,000	51,200	6.4000	2.645	2.645	2.686	2.645	2.645	19,361	2.6446	0.31%
2012-06-15	6.380	6.350	6.420	-	-	0	0	-	2.636	2.624	2.653	-	-	0	-	0.00%
2012-06-14	6.380	6.330	6.400	6.370	6.400	25,000	159,540	6.3816	2.636	2.616	2.645	2.632	2.645	60,502	2.6370	0.00%
2012-06-13	6.380	6.380	6.420	6.360	6.400	29,000	185,080	6.3821	2.636	2.636	2.653	2.628	2.645	70,182	2.6371	0.63%
2012-06-12	6.340	6.340	6.400	6.340	6.340	5,000	31,700	6.3400	2.620	2.620	2.645	2.620	2.620	12,100	2.6198	-0.31%
2012-06-11	6.360	6.280	6.420	-	-	0	0	-	2.628	2.595	2.653	-	-	0	-	0.00%
2012-06-08	6.360	6.350	6.400	6.360	6.400	40,000	255,200	6.3800	2.628	2.624	2.645	2.628	2.645	96,803	2.6363	-0.47%
2012-06-07	6.390	6.390	6.400	6.390	6.390	22,672	144,820	6.3876	2.640	2.640	2.645	2.640	2.640	54,868	2.6394	-0.16%
2012-06-06	6.400	6.350	6.400	6.400	6.400	10,000	64,000	6.4000	2.645	2.624	2.645	2.645	2.645	24,201	2.6446	0.00%
2012-06-05	6.400	6.300	6.400	6.400	6.400	5,000	32,000	6.4000	2.645	2.603	2.645	2.645	2.645	12,100	2.6446	1.59%
2012-06-04	6.300	6.210	6.300	6.260	6.320	66,000	414,720	6.2836	2.603	2.566	2.603	2.587	2.612	159,724	2.5965	-1.56%
2012-06-01	6.400	6.360	6.400	6.400	6.400	24,161	154,611	6.3992	2.645	2.628	2.645	2.645	2.645	58,471	2.6442	0.00%
2012-05-31	6.400	6.370	6.410	6.380	6.400	41,000	262,380	6.3995	2.645	2.632	2.649	2.636	2.645	99,223	2.6444	0.00%
2012-05-30	6.400	6.400	6.410	6.340	6.410	95,000	606,150	6.3805	2.645	2.645	2.649	2.620	2.649	229,906	2.6365	-0.31%
2012-05-29	6.420	6.400	6.440	6.350	6.420	32,000	203,460	6.3581	2.653	2.645	2.661	2.624	2.653	77,442	2.6273	0.31%
2012-05-28	6.400	6.330	6.470	-	-	0	0	-	2.645	2.616	2.673	-	-	0	-	0.00%
2012-05-25	6.400	6.400	6.450	6.400	6.400	19,000	121,600	6.4000	2.645	2.645	2.665	2.645	2.645	45,981	2.6446	0.00%
2012-05-24	6.400	6.400	6.410	6.370	6.400	95,000	607,810	6.3980	2.645	2.645	2.649	2.632	2.645	229,906	2.6437	0.00%
2012-05-23	6.400	6.350	6.400	6.360	6.410	229,900	1,450,190	6.3079	2.645	2.624	2.645	2.628	2.649	556,373	2.6065	0.63%
2012-05-22	6.360	6.360	6.430	6.340	6.400	37,000	235,450	6.3635	2.628	2.628	2.657	2.620	2.645	89,542	2.6295	0.32%
2012-05-21	6.600	6.540	6.680	6.430	6.800	73,000	483,810	6.6275	2.620	2.596	2.652	2.552	2.699	183,910	2.6307	2.17%
2012-05-18	6.460	6.460	6.490	6.420	6.550	69,000	446,220	6.4670	2.564	2.564	2.576	2.548	2.600	173,832	2.5670	-3.00%
2012-05-17	6.660	6.660	6.700	6.530	6.600	21,000	137,900	6.5667	2.644	2.644	2.659	2.592	2.620	52,905	2.6065	0.00%
2012-05-16	6.660	6.610	6.700	6.660	6.700	30,000	200,400	6.6800	2.644	2.624	2.659	2.644	2.659	75,579	2.6515	-1.48%
2012-05-15	6.760	6.760	6.770	6.700	6.760	35,000	234,800	6.7086	2.683	2.683	2.687	2.659	2.683	88,176	2.6629	0.90%
2012-05-14	6.700	6.700	6.730	6.700	6.730	35,000	234,720	6.7063	2.659	2.659	2.671	2.659	2.671	88,176	2.6620	-1.18%
2012-05-11	6.780	6.770	6.800	6.780	6.780	5,000	33,900	6.7800	2.691	2.687	2.699	2.691	2.691	12,597	2.6912	0.15%
2012-05-10	6.770	6.770	6.800	6.750	6.800	6,000	40,750	6.7917	2.687	2.687	2.699	2.679	2.699	15,116	2.6958	-1.02%
2012-05-09	6.840	6.740	6.840	-	-	0	0	-	2.715	2.675	2.715	-	-	0	-	0.00%
2012-05-08	6.840	6.820	6.850	-	-	0	0	-	2.715	2.707	2.719	-	-	0	-	0.00%
2012-05-07	6.840	6.840	6.860	6.730	6.740	5,000	33,670	6.7340	2.715	2.715	2.723	2.671	2.675	12,597	2.6730	-0.87%
2012-05-04	6.900	6.850	6.900	-	-	0	0	-	2.739	2.719	2.739	-	-	0	-	0.00%
2012-05-03	6.900	6.850	6.900	6.850	6.900	59,000	406,150	6.8839	2.739	2.719	2.739	2.719	2.739	148,639	2.7325	0.73%
2012-05-02	6.850	6.850	6.930	6.800	6.950	12,000	81,830	6.8192	2.719	2.719	2.751	2.699	2.759	30,232	2.7068	-0.58%
2012-04-30	6.890	6.810	6.920	-	-	0	0	-	2.735	2.703	2.747	-	-	0	-	0.00%
2012-04-27	6.890	6.800	6.890	6.800	6.900	44,000	301,350	6.8489	2.735	2.699	2.735	2.699	2.739	110,850	2.7185	1.32%
2012-04-26	6.800	6.800	6.900	6.770	6.800	46,000	312,520	6.7939	2.699	2.699	2.739	2.687	2.699	115,888	2.6967	0.74%
2012-04-25	6.750	6.700	6.780	6.700	6.750	85,000	572,850	6.7394	2.679	2.659	2.691	2.659	2.679	214,141	2.6751	0.75%
2012-04-24	6.700	6.680	6.740	6.680	6.700	33,000	220,860	6.6927	2.659	2.652	2.675	2.652	2.659	83,137	2.6566	0.00%
2012-04-23	6.700	6.660	6.700	6.700	6.700	127,000	850,900	6.7000	2.659	2.644	2.659	2.659	2.659	319,952	2.6595	0.45%
2012-04-20	6.670	6.600	6.670	6.650	6.700	76,000	505,700	6.6539	2.648	2.620	2.648	2.640	2.659	191,467	2.6412	0.45%
2012-04-19	6.640	6.630	6.680	6.640	6.700	30,000	200,280	6.6760	2.636	2.632	2.652	2.636	2.659	75,579	2.6499	-0.15%
2012-04-18	6.650	6.610	6.660	6.520	6.650	211,000	1,396,390	6.6180	2.640	2.624	2.644	2.588	2.640	531,574	2.6269	0.76%
2012-04-17	6.600	6.520	6.690	6.580	6.600	31,000	204,390	6.5932	2.620	2.588	2.655	2.612	2.620	78,099	2.6171	0.46%
2012-04-16	6.570	6.470	6.600	6.520	6.570	25,000	163,800	6.5520	2.608	2.568	2.620	2.588	2.608	62,983	2.6007	0.77%
2012-04-13	6.520	6.500	6.590	6.500	6.520	6,000	39,060	6.5100	2.588	2.580	2.616	2.580	2.588	15,116	2.5840	0.93%
2012-04-12	6.460	6.450	6.500	6.450	6.460	17,000	109,750	6.4559	2.564	2.560	2.580	2.560	2.564	42,828	2.5626	-0.62%
2012-04-11	6.500	6.450	6.500	-	-	0	0	-	2.580	2.560	2.580	-	-	0	-	0.00%
2012-04-10	6.500	6.450	6.600	-	-	0	0	-	2.580	2.560	2.620	-	-	0	-	0.00%
2012-04-05	6.500	6.400	6.550	-	-	0	0	-	2.580	2.540	2.600	-	-	0	-	0.00%
2012-04-03	6.500	6.470	6.550	6.500	6.500	30,000	195,000	6.5000	2.580	2.568	2.600	2.580	2.580	75,579	2.5801	0.00%
2012-04-02	6.500	6.500	6.600	6.300	6.560	22,000	143,100	6.5045	2.580	2.580	2.620	2.501	2.604	55,425	2.5819	0.00%
2012-03-30	6.500	6.450	6.500	-	-	0	0	-	2.580	2.560	2.580	-	-	0	-	0.00%
2012-03-29	6.500	6.460	6.590	-	-	0	0	-	2.580	2.564	2.616	-	-	0	-	0.00%
2012-03-28	6.500	6.500	6.550	6.490	6.590	45,000	292,810	6.5069	2.580	2.580	2.600	2.576	2.616	113,369	2.5828	0.00%
2012-03-27	6.500	6.490	6.590	6.500	6.590	49,500	321,815	6.5013	2.580	2.576	2.616	2.580	2.616	124,706	2.5806	0.46%
2012-03-26	6.470	6.470	6.500	6.450	6.600	19,000	122,780	6.4621	2.568	2.568	2.580	2.560	2.620	47,867	2.5650	-0.46%
2012-03-23	6.500	6.480	6.520	6.500	6.600	185,000	1,204,000	6.5081	2.580	2.572	2.588	2.580	2.620	466,072	2.5833	-0.15%
2012-03-22	6.510	6.510	6.570	6.500	6.510	15,000	97,510	6.5007	2.584	2.584	2.608	2.580	2.584	37,790	2.5803	0.00%
2012-03-21	6.510	6.500	6.540	6.500	6.550	122,000	794,480	6.5121	2.584	2.580	2.596	2.580	2.600	307,356	2.5849	-0.76%
2012-03-20	6.560	6.560	6.610	6.550	6.650	35,000	230,530	6.5866	2.604	2.604	2.624	2.600	2.640	88,176	2.6144	-0.91%
2012-03-19	6.620	6.600	6.620	6.580	6.620	16,000	105,800	6.6125	2.628	2.620	2.628	2.612	2.628	40,309	2.6247	-0.45%
2012-03-16	6.650	6.600	6.690	6.570	6.690	72,000	474,760	6.5939	2.640	2.620	2.655	2.608	2.655	181,390	2.6173	0.76%
2012-03-15	6.600	6.590	6.650	6.600	6.630	31,000	205,290	6.6223	2.620	2.616	2.640	2.620	2.632	78,099	2.6286	-0.45%
2012-03-14	6.630	6.600	6.630	6.510	6.650	88,000	583,590	6.6317	2.632	2.620	2.632	2.584	2.640	221,699	2.6324	0.45%
2012-03-13	6.600	6.590	6.650	6.500	6.650	141,000	927,020	6.5746	2.620	2.616	2.640	2.580	2.640	355,223	2.6097	2.17%
2012-03-12	6.460	6.450	6.520	6.450	6.450	123,000	793,350	6.4500	2.564	2.560	2.588	2.560	2.560	309,875	2.5602	0.16%
2012-03-09	6.450	6.440	6.470	6.450	6.470	137,000	883,730	6.4506	2.560	2.556	2.568	2.560	2.568	345,145	2.5605	0.00%
2012-03-08	6.450	6.450	6.490	-	-	0	0	-	2.560	2.560	2.576	-	-	0	-	0.00%
2012-03-07	6.450	6.450	6.470	6.410	6.450	161,000	1,037,780	6.4458	2.560	2.560	2.568	2.544	2.560	405,609	2.5586	-0.15%
2012-03-06	6.460	6.460	6.500	6.450	6.500	62,000	402,870	6.4979	2.564	2.564	2.580	2.560	2.580	156,197	2.5792	-1.37%
2012-03-05	6.550	6.500	6.570	6.500	6.500	8,000	52,000	6.5000	2.600	2.580	2.608	2.580	2.580	20,154	2.5801	0.00%
2012-03-02	6.550	6.470	6.550	6.500	6.550	52,000	339,300	6.5250	2.600	2.568	2.600	2.580	2.600	131,004	2.5900	0.77%
2012-03-01	6.500	6.450	6.500	6.450	6.500	107,000	690,450	6.4528	2.580	2.560	2.580	2.560	2.580	269,566	2.5613	0.78%
2012-02-29	6.450	6.450	6.490	6.450	6.450	148,000	954,600	6.4500	2.560	2.560	2.576	2.560	2.560	372,858	2.5602	0.00%
2012-02-28	6.450	6.430	6.450	6.450	6.450	60,000	387,000	6.4500	2.560	2.552	2.560	2.560	2.560	151,159	2.5602	0.00%
2012-02-27	6.450	6.430	6.500	6.450	6.460	22,000	141,960	6.4527	2.560	2.552	2.580	2.560	2.564	55,425	2.5613	-0.46%
2012-02-24	6.480	6.430	6.480	6.450	6.480	40,000	258,300	6.4575	2.572	2.552	2.572	2.560	2.572	100,772	2.5632	0.47%
2012-02-23	6.450	6.430	6.500	6.420	6.500	43,000	278,580	6.4786	2.560	2.552	2.580	2.548	2.580	108,330	2.5716	0.00%
2012-02-22	6.450	6.450	6.500	6.420	6.500	35,000	225,650	6.4471	2.560	2.560	2.580	2.548	2.580	88,176	2.5591	0.00%
2012-02-21	6.450	6.450	6.500	6.400	6.470	162,000	1,044,300	6.4463	2.560	2.560	2.580	2.540	2.568	408,128	2.5588	0.31%
2012-02-20	6.430	6.430	6.550	6.420	6.580	72,000	465,240	6.4617	2.552	2.552	2.600	2.548	2.612	181,390	2.5649	0.47%
2012-02-17	6.400	6.380	6.450	6.350	6.450	114,000	728,150	6.3873	2.540	2.532	2.560	2.521	2.560	287,201	2.5353	1.27%
2012-02-16	6.320	6.290	6.320	6.280	6.320	43,000	270,640	6.2940	2.509	2.497	2.509	2.493	2.509	108,330	2.4983	0.00%
2012-02-15	6.320	6.270	6.330	6.290	6.320	114,000	718,870	6.3059	2.509	2.489	2.513	2.497	2.509	287,201	2.5030	1.12%
2012-02-14	6.250	6.200	6.300	6.210	6.250	76,000	474,960	6.2495	2.481	2.461	2.501	2.465	2.481	191,467	2.4806	0.81%
2012-02-13	6.200	6.190	6.250	6.200	6.220	194,830	1,208,739	6.2041	2.461	2.457	2.481	2.461	2.469	490,837	2.4626	-0.80%
2012-02-10	6.250	6.230	6.250	6.250	6.280	65,230	407,836	6.2523	2.481	2.473	2.481	2.481	2.493	164,335	2.4817	0.00%
2012-02-09	6.250	6.250	6.280	6.250	6.280	82,000	512,760	6.2532	2.481	2.481	2.493	2.481	2.493	206,583	2.4821	0.00%
2012-02-08	6.250	6.250	6.280	6.250	6.350	19,000	119,300	6.2789	2.481	2.481	2.493	2.481	2.521	47,867	2.4923	0.00%
2012-02-07	6.250	6.210	6.250	6.250	6.250	49,000	306,250	6.2500	2.481	2.465	2.481	2.481	2.481	123,446	2.4808	0.00%
2012-02-06	6.250	6.250	6.280	6.250	6.250	13,000	81,250	6.2500	2.481	2.481	2.493	2.481	2.481	32,751	2.4808	0.00%
2012-02-03	6.250	6.180	6.250	-	-	0	0	-	2.481	2.453	2.481	-	-	0	-	0.00%
2012-02-02	6.250	6.250	6.290	6.250	6.250	17,000	106,250	6.2500	2.481	2.481	2.497	2.481	2.481	42,828	2.4808	0.97%
2012-02-01	6.190	6.190	6.250	6.160	6.160	3,000	18,480	6.1600	2.457	2.457	2.481	2.445	2.445	7,558	2.4451	-0.48%
2012-01-31	6.220	6.150	6.220	6.230	6.230	2,000	12,460	6.2300	2.469	2.441	2.469	2.473	2.473	5,039	2.4729	1.47%
2012-01-30	6.130	6.130	6.200	6.100	6.220	62,000	382,410	6.1679	2.433	2.433	2.461	2.421	2.469	156,197	2.4483	-1.13%
2012-01-27	6.200	6.150	6.220	6.200	6.200	15,000	93,000	6.2000	2.461	2.441	2.469	2.461	2.461	37,790	2.4610	0.81%
2012-01-26	6.150	6.150	6.180	6.120	6.120	9,000	55,080	6.1200	2.441	2.441	2.453	2.429	2.429	22,674	2.4292	0.49%
2012-01-20	6.120	6.110	6.180	6.100	6.180	53,000	325,580	6.1430	2.429	2.425	2.453	2.421	2.453	133,523	2.4384	-1.29%
2012-01-19	6.200	6.130	6.270	6.200	6.200	10,000	62,000	6.2000	2.461	2.433	2.489	2.461	2.461	25,193	2.4610	0.81%
2012-01-18	6.150	6.180	6.190	6.150	6.180	20,000	123,420	6.1710	2.441	2.453	2.457	2.441	2.453	50,386	2.4495	0.16%
2012-01-17	6.140	6.110	6.180	6.130	6.140	15,000	92,000	6.1333	2.437	2.425	2.453	2.433	2.437	37,790	2.4345	0.66%
2012-01-16	6.100	6.100	6.130	6.100	6.100	9,000	54,900	6.1000	2.421	2.421	2.433	2.421	2.421	22,674	2.4213	0.00%
2012-01-13	6.100	6.100	6.150	6.080	6.100	15,000	91,400	6.0933	2.421	2.421	2.441	2.413	2.421	37,790	2.4187	0.33%
2012-01-12	6.080	6.080	6.170	-	-	0	0	-	2.413	2.413	2.449	-	-	0	-	0.00%
2012-01-11	6.080	6.080	6.180	-	-	0	0	-	2.413	2.413	2.453	-	-	0	-	0.00%
2012-01-10	6.080	6.080	6.140	6.050	6.050	10,000	60,500	6.0500	2.413	2.413	2.437	2.401	2.401	25,193	2.4015	0.00%
2012-01-09	6.080	6.050	6.080	6.050	6.080	17,000	103,060	6.0624	2.413	2.401	2.413	2.401	2.413	42,828	2.4064	0.00%
2012-01-06	6.080	6.030	6.100	6.050	6.080	19,000	115,040	6.0547	2.413	2.394	2.421	2.401	2.413	47,867	2.4033	0.33%
2012-01-05	6.060	6.060	6.100	-	-	0	0	-	2.405	2.405	2.421	-	-	0	-	0.50%
2012-01-04	6.030	6.030	6.160	6.030	6.030	5,000	30,150	6.0300	2.394	2.394	2.445	2.394	2.394	12,597	2.3935	0.17%
2012-01-03	6.020	6.020	6.140	6.020	6.100	20,000	121,200	6.0600	2.390	2.390	2.437	2.390	2.421	50,386	2.4054	-1.31%
2011-12-30	6.100	6.000	6.160	6.100	6.100	10,000	61,000	6.1000	2.421	2.382	2.445	2.421	2.421	25,193	2.4213	0.83%
2011-12-29	6.050	6.030	6.120	6.050	6.050	5,000	30,250	6.0500	2.401	2.394	2.429	2.401	2.401	12,597	2.4015	0.00%
2011-12-28	6.050	6.050	6.100	-	-	0	0	-	2.401	2.401	2.421	-	-	0	-	0.50%
2011-12-23	6.020	6.020	6.100	5.940	5.940	2,000	11,880	5.9400	2.390	2.390	2.421	2.358	2.358	5,039	2.3578	0.84%
2011-12-22	5.970	5.920	6.070	5.580	6.150	10,000	60,010	6.0010	2.370	2.350	2.409	2.215	2.441	25,193	2.3820	1.70%
2011-12-21	5.870	5.890	6.090	5.860	5.900	16,429	96,609	5.8804	2.330	2.338	2.417	2.326	2.342	41,390	2.3341	0.17%
2011-12-20	5.860	5.890	6.150	5.670	5.960	42,000	248,610	5.9193	2.326	2.338	2.441	2.251	2.366	105,811	2.3496	-1.68%
2011-12-19	5.960	5.980	6.030	5.930	6.000	67,000	398,660	5.9501	2.366	2.374	2.394	2.354	2.382	168,794	2.3618	-0.83%
2011-12-16	6.010	6.010	6.050	6.000	6.050	30,000	180,150	6.0050	2.386	2.386	2.401	2.382	2.401	75,579	2.3836	0.17%
2011-12-15	6.000	5.990	6.100	6.000	6.000	520,000	3,130,000	6.0192	2.382	2.378	2.421	2.382	2.382	1,310,041	2.3892	-0.33%
2011-12-14	6.020	6.020	6.140	-	-	0	0	-	2.390	2.390	2.437	-	-	0	-	0.17%
2011-12-13	6.010	6.010	6.200	6.010	6.020	15,000	90,170	6.0113	2.386	2.386	2.461	2.386	2.390	37,790	2.3861	-0.83%
2011-12-12	6.060	6.050	6.100	6.030	6.060	47,000	283,990	6.0423	2.405	2.401	2.421	2.394	2.405	118,408	2.3984	0.17%
2011-12-09	6.050	6.040	6.100	6.050	6.100	50,000	302,600	6.0520	2.401	2.397	2.421	2.401	2.421	125,965	2.4022	-1.31%
2011-12-08	6.130	6.120	6.140	6.100	6.130	55,000	335,830	6.1060	2.433	2.429	2.437	2.421	2.433	138,562	2.4237	-1.92%
2011-12-07	6.250	6.250	6.300	6.180	6.250	80,000	498,790	6.2349	2.481	2.481	2.501	2.453	2.481	201,545	2.4748	1.63%
2011-12-06	6.150	6.100	6.150	6.150	6.250	80,000	492,680	6.1585	2.441	2.421	2.441	2.441	2.481	201,545	2.4445	-0.81%
2011-12-05	6.200	6.110	6.250	6.200	6.200	21,000	130,200	6.2000	2.461	2.425	2.481	2.461	2.461	52,905	2.4610	-0.80%
2011-12-02	6.250	6.050	6.250	6.300	6.300	1,000	6,300	6.3000	2.481	2.401	2.481	2.501	2.501	2,519	2.5007	1.13%
2011-12-01	6.180	6.100	6.180	6.190	6.190	1,000	6,190	6.1900	2.453	2.421	2.453	2.457	2.457	2,519	2.4570	2.15%
2011-11-30	6.050	6.050	6.100	6.040	6.050	33,000	199,550	6.0470	2.401	2.401	2.421	2.397	2.401	83,137	2.4002	0.00%
2011-11-29	6.050	6.050	6.100	6.000	6.050	221,000	1,334,870	6.0401	2.401	2.401	2.421	2.382	2.401	556,767	2.3975	0.00%
2011-11-28	6.050	6.050	6.220	-	-	0	0	-	2.401	2.401	2.469	-	-	0	-	0.00%
2011-11-25	6.050	6.050	6.100	6.050	6.050	10,000	60,500	6.0500	2.401	2.401	2.421	2.401	2.401	25,193	2.4015	0.00%
2011-11-24	6.050	6.050	6.250	6.000	6.000	15,000	90,500	6.0333	2.401	2.401	2.481	2.382	2.382	37,790	2.3948	-0.82%
2011-11-23	6.100	6.050	6.100	-	-	0	0	-	2.421	2.401	2.421	-	-	0	-	0.00%
2011-11-22	6.100	6.020	6.280	6.050	6.100	7,000	42,400	6.0571	2.421	2.390	2.493	2.401	2.421	17,635	2.4043	-1.61%
2011-11-21	6.200	6.070	6.250	-	-	0	0	-	2.461	2.409	2.481	-	-	0	-	0.00%
2011-11-18	6.200	6.100	6.500	-	-	0	0	-	2.461	2.421	2.580	-	-	0	-	0.00%
2011-11-17	6.200	6.100	6.350	4.780	6.800	16,000	98,340	6.1463	2.461	2.421	2.521	1.897	2.699	40,309	2.4397	0.81%
2011-11-16	6.150	6.080	6.240	6.080	6.150	13,000	79,320	6.1015	2.441	2.413	2.477	2.413	2.441	32,751	2.4219	0.00%
2011-11-15	6.150	6.150	6.290	6.100	6.150	27,000	165,100	6.1148	2.441	2.441	2.497	2.421	2.441	68,021	2.4272	0.33%
2011-11-14	6.130	6.100	6.200	6.130	6.130	6,000	36,780	6.1300	2.433	2.421	2.461	2.433	2.433	15,116	2.4332	0.16%
2011-11-11	6.120	6.120	6.240	6.120	6.130	33,000	202,170	6.1264	2.429	2.429	2.477	2.429	2.433	83,137	2.4318	0.00%
2011-11-10	6.120	6.050	6.180	6.100	6.160	51,000	311,760	6.1129	2.429	2.401	2.453	2.421	2.445	128,485	2.4264	-1.29%
2011-11-09	6.200	6.150	6.200	6.180	6.200	45,000	278,670	6.1927	2.461	2.441	2.461	2.453	2.461	113,369	2.4581	0.32%
2011-11-08	6.180	6.180	6.240	-	-	0	0	-	2.453	2.453	2.477	-	-	0	-	1.31%
2011-11-07	6.100	6.100	6.290	6.100	6.100	18,000	110,400	6.1333	2.421	2.421	2.497	2.421	2.421	45,348	2.4345	-0.97%
2011-11-04	6.160	6.160	6.240	-	-	0	0	-	2.445	2.445	2.477	-	-	0	-	0.98%
2011-11-03	6.100	6.100	6.230	6.100	6.100	1,000	6,100	6.1000	2.421	2.421	2.473	2.421	2.421	2,519	2.4213	-0.65%
2011-11-02	6.140	6.110	6.160	6.050	6.140	34,000	206,050	6.0603	2.437	2.425	2.445	2.401	2.437	85,657	2.4055	0.16%
2011-11-01	6.130	6.100	6.150	-	-	0	0	-	2.433	2.421	2.441	-	-	0	-	0.00%
2011-10-31	6.130	6.130	6.180	6.110	6.150	30,000	183,980	6.1327	2.433	2.433	2.453	2.425	2.441	75,579	2.4343	-0.81%
2011-10-28	6.180	6.150	6.180	6.150	6.200	46,000	284,300	6.1804	2.453	2.441	2.453	2.441	2.461	115,888	2.4532	1.31%
2011-10-27	6.100	6.100	6.170	6.060	6.160	59,000	361,350	6.1246	2.421	2.421	2.449	2.405	2.445	148,639	2.4311	0.66%
2011-10-26	6.060	6.060	6.140	6.050	6.050	2,000	12,100	6.0500	2.405	2.405	2.437	2.401	2.401	5,039	2.4015	0.17%
2011-10-25	6.050	6.050	6.150	6.050	6.060	11,000	66,650	6.0591	2.401	2.401	2.441	2.401	2.405	27,712	2.4051	0.00%
2011-10-24	6.050	6.050	6.200	6.000	6.000	6,000	36,000	6.0000	2.401	2.401	2.461	2.382	2.382	15,116	2.3816	0.83%
2011-10-21	6.000	6.000	6.200	5.920	6.000	201,000	1,205,920	5.9996	2.382	2.382	2.461	2.350	2.382	506,381	2.3814	1.35%
2011-10-20	5.920	5.840	5.920	-	-	680	3,903	5.7397	2.350	2.318	2.350	-	-	1,713	2.2783	-1.33%
2011-10-19	6.000	5.820	6.200	-	-	0	0	-	2.382	2.310	2.461	-	-	0	-	0.00%
2011-10-18	6.000	5.820	6.000	6.000	6.000	50,000	300,000	6.0000	2.382	2.310	2.382	2.382	2.382	125,965	2.3816	-1.64%
2011-10-17	6.100	6.030	6.200	-	-	0	0	-	2.421	2.394	2.461	-	-	0	-	0.00%
2011-10-14	6.100	6.010	6.120	6.100	6.100	6,000	36,600	6.1000	2.421	2.386	2.429	2.421	2.421	15,116	2.4213	0.16%
2011-10-13	6.090	6.000	6.090	6.090	6.090	17,000	103,530	6.0900	2.417	2.382	2.417	2.417	2.417	42,828	2.4173	3.22%
2011-10-12	5.900	5.900	6.100	-	-	0	0	-	2.342	2.342	2.421	-	-	0	-	1.20%
2011-10-11	5.830	5.830	6.030	-	-	0	0	-	2.314	2.314	2.394	-	-	0	-	0.52%
2011-10-10	5.800	5.800	5.900	5.800	5.900	7,000	40,700	5.8143	2.302	2.302	2.342	2.302	2.342	17,635	2.3079	0.00%
2011-10-07	5.800	5.750	5.800	5.750	5.800	24,000	139,050	5.7938	2.302	2.282	2.302	2.282	2.302	60,463	2.2997	0.69%
2011-10-06	5.760	5.660	5.760	5.650	5.760	181,000	1,033,480	5.7098	2.286	2.247	2.286	2.243	2.286	455,995	2.2664	1.95%
2011-10-04	5.650	5.640	5.700	5.650	5.750	37,000	211,120	5.7059	2.243	2.239	2.263	2.243	2.282	93,214	2.2649	-2.59%
2011-10-03	5.800	5.750	5.850	5.800	6.000	45,000	262,000	5.8222	2.302	2.282	2.322	2.302	2.382	113,369	2.3110	-4.92%
2011-09-30	6.100	6.000	6.100	6.100	6.100	5,000	30,500	6.1000	2.421	2.382	2.421	2.421	2.421	12,597	2.4213	-0.81%
2011-09-28	6.150	6.050	6.200	-	-	0	0	-	2.441	2.401	2.461	-	-	0	-	0.00%
2011-09-27	6.150	6.100	6.150	6.150	6.150	6,000	36,900	6.1500	2.441	2.421	2.441	2.441	2.441	15,116	2.4411	3.36%
2011-09-26	5.950	5.950	6.050	5.950	6.150	125,000	758,260	6.0661	2.362	2.362	2.401	2.362	2.441	314,914	2.4078	-3.57%
2011-09-23	6.170	6.100	6.170	6.090	6.170	80,000	490,270	6.1284	2.449	2.421	2.449	2.417	2.449	201,545	2.4326	-2.06%
2011-09-22	6.300	6.200	6.300	6.200	6.350	69,000	432,370	6.2662	2.501	2.461	2.501	2.461	2.521	173,832	2.4873	-0.94%
2011-09-21	6.360	6.360	6.500	6.360	6.400	24,000	153,200	6.3833	2.525	2.525	2.580	2.525	2.540	60,463	2.5338	-0.62%
2011-09-20	6.400	6.400	6.460	6.400	6.450	201,000	1,296,050	6.4480	2.540	2.540	2.564	2.540	2.560	506,381	2.5594	-1.54%
2011-09-19	6.500	6.500	6.520	6.490	6.520	172,000	1,118,060	6.5003	2.580	2.580	2.588	2.576	2.588	433,321	2.5802	-0.76%
2011-09-16	6.550	6.500	6.550	6.500	6.550	15,000	98,050	6.5367	2.600	2.580	2.600	2.580	2.600	37,790	2.5946	2.18%
2011-09-15	6.410	6.410	6.600	-	-	0	0	-	2.544	2.544	2.620	-	-	0	-	0.16%
2011-09-14	6.400	6.380	6.450	6.380	6.400	35,000	223,700	6.3914	2.540	2.532	2.560	2.532	2.540	88,176	2.5370	0.00%
2011-09-12	6.400	6.360	6.410	6.350	6.400	187,000	1,195,480	6.3929	2.540	2.525	2.544	2.521	2.540	471,111	2.5376	0.00%
2011-09-09	6.400	6.400	6.590	6.400	6.400	24,000	153,600	6.4000	2.540	2.540	2.616	2.540	2.540	60,463	2.5404	0.00%
2011-09-08	6.500	6.500	6.700	6.500	6.550	42,000	273,600	6.5143	2.540	2.540	2.619	2.540	2.560	107,464	2.5460	-0.76%
2011-09-07	6.550	6.500	6.640	6.550	6.550	3,000	19,650	6.5500	2.560	2.540	2.595	2.560	2.560	7,676	2.5599	0.77%
2011-09-06	6.500	6.450	6.580	6.450	6.500	225,000	1,462,250	6.4989	2.540	2.521	2.572	2.521	2.540	575,701	2.5399	0.00%
2011-09-05	6.500	6.500	6.580	6.500	6.550	86,000	561,950	6.5343	2.540	2.540	2.572	2.540	2.560	220,046	2.5538	-0.76%
2011-09-02	6.550	6.550	6.680	6.550	6.550	10,000	65,500	6.5500	2.560	2.560	2.611	2.560	2.560	25,587	2.5599	-0.46%
2011-09-01	6.580	6.580	6.720	6.580	6.580	1,000	6,580	6.5800	2.572	2.572	2.626	2.572	2.572	2,559	2.5716	0.77%
2011-08-31	6.530	6.530	6.590	6.500	6.530	22,000	143,300	6.5136	2.552	2.552	2.576	2.540	2.552	56,291	2.5457	2.03%
2011-08-30	6.400	6.400	6.560	-	-	0	0	-	2.501	2.501	2.564	-	-	0	-	0.31%
2011-08-29	6.380	6.380	6.540	-	-	0	0	-	2.493	2.493	2.556	-	-	0	-	0.47%
2011-08-26	6.350	6.310	6.350	6.350	6.480	45,000	287,020	6.3782	2.482	2.466	2.482	2.482	2.533	115,140	2.4928	-0.47%
2011-08-25	6.380	6.380	6.600	6.380	6.400	4,000	25,560	6.3900	2.493	2.493	2.579	2.493	2.501	10,235	2.4974	-0.31%
2011-08-24	6.400	6.350	6.490	6.400	6.500	57,000	366,050	6.4219	2.501	2.482	2.536	2.501	2.540	145,844	2.5099	-1.54%
2011-08-23	6.500	6.430	6.650	6.500	6.500	21,000	136,500	6.5000	2.540	2.513	2.599	2.540	2.540	53,732	2.5404	1.56%
2011-08-22	6.400	6.370	6.750	6.400	6.420	56,000	358,580	6.4032	2.501	2.490	2.638	2.501	2.509	143,286	2.5026	-0.47%
2011-08-19	6.430	6.430	6.600	6.430	6.430	7,000	45,010	6.4300	2.513	2.513	2.579	2.513	2.513	17,911	2.5130	-4.03%
2011-08-18	6.700	6.540	6.700	-	-	0	0	-	2.619	2.556	2.619	-	-	0	-	-0.59%
2011-08-17	6.740	6.630	6.740	6.740	6.740	9,000	60,660	6.7400	2.634	2.591	2.634	2.634	2.634	23,028	2.6342	2.12%
2011-08-16	6.600	6.470	6.600	6.680	6.700	11,000	73,680	6.6982	2.579	2.529	2.579	2.611	2.619	28,145	2.6178	1.54%
2011-08-15	6.500	6.420	6.700	6.500	6.500	5,000	32,500	6.5000	2.540	2.509	2.619	2.540	2.540	12,793	2.5404	1.40%
2011-08-12	6.410	6.410	6.590	6.410	6.650	33,000	214,240	6.4921	2.505	2.505	2.576	2.505	2.599	84,436	2.5373	-1.23%
2011-08-11	6.490	6.450	6.490	6.450	6.500	46,000	296,950	6.4554	2.536	2.521	2.536	2.521	2.540	117,699	2.5230	1.09%
2011-08-10	6.420	6.420	6.490	6.420	6.500	56,001	362,876	6.4798	2.509	2.509	2.536	2.509	2.540	143,288	2.5325	0.16%
2011-08-09	6.410	6.400	6.660	6.120	6.500	70,000	449,510	6.4216	2.505	2.501	2.603	2.392	2.540	179,107	2.5097	-2.88%
2011-08-08	6.600	6.560	6.680	6.480	6.900	77,000	510,220	6.6262	2.579	2.564	2.611	2.533	2.697	197,018	2.5897	-4.35%
2011-08-05	6.900	6.900	6.990	6.840	7.000	48,000	334,220	6.9629	2.697	2.697	2.732	2.673	2.736	122,816	2.7213	-2.82%
2011-08-04	7.100	7.100	7.190	7.100	7.110	36,000	255,860	7.1072	2.775	2.775	2.810	2.775	2.779	92,112	2.7777	-0.42%
2011-08-03	7.130	7.130	7.200	7.100	7.130	56,226	399,978	7.1138	2.787	2.787	2.814	2.775	2.787	143,864	2.7803	-1.25%
2011-08-02	7.220	7.200	7.230	-	-	0	0	-	2.822	2.814	2.826	-	-	0	-	0.00%
2011-08-01	7.220	7.180	7.240	-	-	150	1,068	7.1200	2.822	2.806	2.830	-	-	384	2.7827	0.00%
2011-07-29	7.220	7.220	7.250	7.220	7.240	9,000	65,040	7.2267	2.822	2.822	2.833	2.822	2.830	23,028	2.8244	0.28%
2011-07-28	7.200	7.200	7.240	7.190	7.190	22,000	158,080	7.1855	2.814	2.814	2.830	2.810	2.810	56,291	2.8083	0.00%
2011-07-27	7.200	7.200	7.230	7.150	7.180	21,000	150,480	7.1657	2.814	2.814	2.826	2.794	2.806	53,732	2.8006	-0.55%
2011-07-26	7.240	7.180	7.240	-	-	600	4,260	7.1000	2.830	2.806	2.830	-	-	1,535	2.7749	0.00%
2011-07-25	7.240	7.200	7.240	-	-	0	0	-	2.830	2.814	2.830	-	-	0	-	0.00%
2011-07-22	7.240	7.160	7.240	7.220	7.240	31,000	224,040	7.2271	2.830	2.798	2.830	2.822	2.830	79,319	2.8245	0.56%
2011-07-21	7.200	7.150	7.230	7.180	7.200	14,000	100,720	7.1943	2.814	2.794	2.826	2.806	2.814	35,821	2.8117	0.28%
2011-07-20	7.180	7.180	7.200	7.130	7.180	22,000	157,560	7.1618	2.806	2.806	2.814	2.787	2.806	56,291	2.7990	0.42%
2011-07-19	7.150	7.110	7.200	7.150	7.160	21,000	150,250	7.1548	2.794	2.779	2.814	2.794	2.798	53,732	2.7963	-0.28%
2011-07-18	7.170	7.150	7.200	7.170	7.180	20,000	143,450	7.1725	2.802	2.794	2.814	2.802	2.806	51,173	2.8032	-1.10%
2011-07-15	7.250	7.200	7.250	7.170	7.250	22,000	159,340	7.2427	2.833	2.814	2.833	2.802	2.833	56,291	2.8307	0.97%
2011-07-14	7.180	7.170	7.180	7.180	7.180	19,000	136,420	7.1800	2.806	2.802	2.806	2.806	2.806	48,615	2.8061	0.00%
2011-07-13	7.180	7.180	7.260	7.180	7.200	60,000	431,930	7.1988	2.806	2.806	2.837	2.806	2.814	153,520	2.8135	-0.42%
2011-07-12	7.210	7.210	7.250	7.200	7.230	121,000	871,530	7.2027	2.818	2.818	2.833	2.814	2.826	309,599	2.8150	-1.23%
2011-07-11	7.300	7.250	7.300	7.250	7.300	30,000	218,300	7.2767	2.853	2.833	2.853	2.833	2.853	76,760	2.8439	1.11%
2011-07-08	7.220	7.210	7.310	7.220	7.230	59,200	427,874	7.2276	2.822	2.818	2.857	2.822	2.826	151,473	2.8247	-0.14%
2011-07-07	7.230	7.230	7.280	7.230	7.230	2,000	14,460	7.2300	2.826	2.826	2.845	2.826	2.826	5,117	2.8257	0.14%
2011-07-06	7.220	7.220	7.230	7.220	7.230	43,000	310,690	7.2253	2.822	2.822	2.826	2.822	2.826	110,023	2.8239	-0.41%
2011-07-05	7.250	7.250	7.330	7.220	7.260	10,000	72,560	7.2560	2.833	2.833	2.865	2.822	2.837	25,587	2.8358	-0.14%
2011-07-04	7.260	7.260	7.300	7.260	7.300	18,000	130,960	7.2756	2.837	2.837	2.853	2.837	2.853	46,056	2.8435	0.14%
2011-06-30	7.250	7.250	7.300	7.250	7.250	2,000	14,500	7.2500	2.833	2.833	2.853	2.833	2.833	5,117	2.8335	-0.68%
2011-06-29	7.300	7.250	7.330	7.250	7.300	19,000	138,450	7.2868	2.853	2.833	2.865	2.833	2.853	48,615	2.8479	0.83%
2011-06-28	7.240	7.240	7.250	7.200	7.250	42,000	304,200	7.2429	2.830	2.830	2.833	2.814	2.833	107,464	2.8307	0.28%
2011-06-27	7.220	7.220	7.260	-	-	0	0	-	2.822	2.822	2.837	-	-	0	-	0.28%
2011-06-24	7.200	7.200	7.240	7.200	7.200	23,014	165,700	7.2000	2.814	2.814	2.830	2.814	2.814	58,885	2.8139	0.14%
2011-06-23	7.190	7.190	7.250	7.170	7.220	16,000	115,030	7.1894	2.810	2.810	2.833	2.802	2.822	40,939	2.8098	-0.28%
2011-06-22	7.210	7.200	7.240	7.210	7.210	35,000	252,260	7.2074	2.818	2.814	2.830	2.818	2.818	89,554	2.8169	0.14%
2011-06-21	7.200	7.200	7.240	-	-	0	0	-	2.814	2.814	2.830	-	-	0	-	0.00%
2011-06-20	7.200	7.190	7.250	7.180	7.200	77,000	554,050	7.1955	2.814	2.810	2.833	2.806	2.814	197,018	2.8122	0.00%
2011-06-17	7.200	7.200	7.240	7.180	7.230	174,000	1,252,270	7.1970	2.814	2.814	2.830	2.806	2.826	445,209	2.8128	-2.04%
2011-06-16	7.350	7.200	7.350	7.350	7.350	2,000	14,700	7.3500	2.873	2.814	2.873	2.873	2.873	5,117	2.8726	0.00%
2011-06-15	7.350	7.250	7.360	7.300	7.350	42,000	307,090	7.3117	2.873	2.833	2.876	2.853	2.873	107,464	2.8576	1.38%
2011-06-14	7.250	7.220	7.300	7.220	7.250	40,000	289,700	7.2425	2.833	2.822	2.853	2.822	2.833	102,347	2.8306	0.69%
2011-06-13	7.200	7.200	7.240	7.200	7.260	10,000	72,220	7.2220	2.814	2.814	2.830	2.814	2.837	25,587	2.8226	-0.69%
2011-06-10	7.250	7.200	7.290	7.100	7.340	397,080	2,889,808	7.2776	2.833	2.814	2.849	2.775	2.869	1,015,998	2.8443	1.12%
2011-06-09	7.170	7.170	7.230	7.160	7.190	34,000	243,950	7.1750	2.802	2.802	2.826	2.798	2.810	86,995	2.8042	-0.42%
2011-06-08	7.200	7.180	7.220	7.200	7.240	146,000	1,054,010	7.2192	2.814	2.806	2.822	2.814	2.830	373,566	2.8215	-0.69%
2011-06-07	7.250	7.250	7.280	7.240	7.250	61,000	442,050	7.2467	2.833	2.833	2.845	2.830	2.833	156,079	2.8322	0.00%
2011-06-03	7.250	7.230	7.300	7.230	7.300	60,000	434,360	7.2393	2.833	2.826	2.853	2.826	2.853	153,520	2.8293	0.55%
2011-06-02	7.210	7.200	7.240	7.210	7.240	36,000	259,960	7.2211	2.818	2.814	2.830	2.818	2.830	92,112	2.8222	-0.41%
2011-06-01	7.240	7.220	7.250	7.210	7.240	10,000	72,250	7.2250	2.830	2.822	2.833	2.818	2.830	25,587	2.8237	0.56%
2011-05-31	7.200	7.200	7.240	7.190	7.190	10,000	71,900	7.1900	2.814	2.814	2.830	2.810	2.810	25,587	2.8101	0.14%
2011-05-30	7.190	7.190	7.240	7.190	7.190	6,000	43,140	7.1900	2.810	2.810	2.830	2.810	2.810	15,352	2.8101	-0.42%
2011-05-27	7.220	7.200	7.220	7.190	7.220	18,000	129,570	7.1983	2.822	2.814	2.822	2.810	2.822	46,056	2.8133	0.42%
2011-05-26	7.190	7.180	7.220	7.190	7.190	8,000	57,520	7.1900	2.810	2.806	2.822	2.810	2.810	20,469	2.8101	0.00%
2011-05-25	7.190	7.190	7.200	7.170	7.180	82,000	588,700	7.1793	2.810	2.810	2.814	2.802	2.806	209,811	2.8059	-0.14%
2011-05-24	7.200	7.180	7.220	7.160	7.200	209,000	1,504,400	7.1981	2.814	2.806	2.822	2.798	2.814	534,763	2.8132	0.70%
2011-05-23	7.150	7.140	7.200	7.150	7.240	17,000	122,000	7.1765	2.794	2.791	2.814	2.794	2.830	43,497	2.8048	-0.42%
2011-05-20	7.180	7.180	7.200	7.180	7.200	19,000	136,440	7.1811	2.806	2.806	2.814	2.806	2.814	48,615	2.8066	-0.14%
2011-05-19	7.190	7.190	7.200	7.190	7.200	49,020	352,762	7.1963	2.810	2.810	2.814	2.810	2.814	125,426	2.8125	-0.14%
2011-05-18	7.200	7.190	7.200	7.180	7.220	216,000	1,554,850	7.1984	2.814	2.810	2.814	2.806	2.822	552,673	2.8133	0.00%
2011-05-17	7.200	7.190	7.220	7.190	7.200	24,000	172,700	7.1958	2.814	2.810	2.822	2.810	2.814	61,408	2.8123	0.56%
2011-05-16	7.160	7.160	7.190	7.150	7.200	96,000	689,150	7.1786	2.798	2.798	2.810	2.794	2.814	245,633	2.8056	-0.56%
2011-05-13	7.200	7.190	7.210	7.140	7.250	166,180	1,194,154	7.1859	2.814	2.810	2.818	2.791	2.833	425,200	2.8085	0.84%
2011-05-12	7.140	7.060	7.140	7.140	7.140	3,000	21,420	7.1400	2.791	2.759	2.791	2.791	2.791	7,676	2.7905	0.85%
2011-05-11	7.080	7.070	7.130	7.080	7.130	75,000	532,960	7.1061	2.767	2.763	2.787	2.767	2.787	191,900	2.7773	-0.14%
2011-05-09	7.090	7.030	7.130	6.900	7.150	17,000	120,280	7.0753	2.771	2.748	2.787	2.697	2.794	43,497	2.7652	-0.14%
2011-05-06	7.100	7.100	7.120	7.100	7.120	30,000	213,200	7.1067	2.775	2.775	2.783	2.775	2.783	76,760	2.7775	-0.42%
2011-05-05	7.130	7.130	7.180	7.110	7.180	102,000	728,370	7.1409	2.787	2.787	2.806	2.779	2.806	260,985	2.7909	-0.70%
2011-05-04	7.180	7.180	7.190	7.160	7.210	108,000	774,940	7.1754	2.806	2.806	2.810	2.798	2.818	276,337	2.8043	0.00%
2011-05-03	7.180	7.180	7.240	7.060	7.240	120,000	862,390	7.1866	2.806	2.806	2.830	2.759	2.830	307,041	2.8087	0.28%
2011-04-29	7.420	7.400	7.430	7.380	7.460	71,000	527,340	7.4273	2.798	2.791	2.802	2.783	2.813	188,263	2.8011	0.68%
2011-04-28	7.370	7.370	7.380	7.370	7.460	65,000	481,430	7.4066	2.779	2.779	2.783	2.779	2.813	172,353	2.7933	-0.41%
2011-04-27	7.400	7.400	7.480	7.360	7.380	16,000	117,800	7.3625	2.791	2.791	2.821	2.776	2.783	42,425	2.7766	0.00%
2011-04-26	7.400	7.400	7.480	7.250	7.400	57,000	420,950	7.3851	2.791	2.791	2.821	2.734	2.791	151,140	2.7852	-0.40%
2011-04-21	7.430	7.430	7.450	7.430	7.430	15,000	111,450	7.4300	2.802	2.802	2.810	2.802	2.802	39,774	2.8021	0.27%
2011-04-20	7.410	7.410	7.460	7.390	7.430	49,000	363,270	7.4137	2.795	2.795	2.813	2.787	2.802	129,928	2.7959	0.27%
2011-04-19	7.390	7.390	7.430	7.390	7.430	28,680	212,414	7.4063	2.787	2.787	2.802	2.787	2.802	76,047	2.7932	-0.27%
2011-04-18	7.410	7.410	7.460	7.400	7.450	20,000	148,820	7.4410	2.795	2.795	2.813	2.791	2.810	53,032	2.8062	-0.13%
2011-04-15	7.420	7.420	7.460	7.420	7.460	84,000	625,480	7.4462	2.798	2.798	2.813	2.798	2.813	222,733	2.8082	-0.13%
2011-04-14	7.430	7.430	7.460	7.410	7.440	45,000	334,280	7.4284	2.802	2.802	2.813	2.795	2.806	119,321	2.8015	-0.13%
2011-04-13	7.440	7.440	7.450	7.400	7.500	101,000	753,400	7.4594	2.806	2.806	2.810	2.791	2.828	267,810	2.8132	0.27%
2011-04-12	7.420	7.410	7.470	7.410	7.420	30,000	222,550	7.4183	2.798	2.795	2.817	2.795	2.798	79,548	2.7977	0.27%
2011-04-11	7.400	7.400	7.420	7.400	7.410	20,000	148,230	7.4115	2.791	2.791	2.798	2.791	2.795	53,032	2.7951	-0.13%
2011-04-08	7.410	7.400	7.410	7.380	7.440	203,600	1,506,518	7.3994	2.795	2.791	2.795	2.783	2.806	539,863	2.7906	0.00%
2011-04-07	7.410	7.400	7.430	7.400	7.500	233,000	1,733,140	7.4384	2.795	2.791	2.802	2.791	2.828	617,820	2.8053	-0.67%
2011-04-06	7.460	7.450	7.460	7.410	7.670	656,760	4,924,963	7.4989	2.813	2.810	2.813	2.795	2.893	1,741,456	2.8281	2.33%
2011-04-04	7.290	7.250	7.290	7.270	7.290	16,000	116,410	7.2756	2.749	2.734	2.749	2.742	2.749	42,425	2.7439	1.82%
2011-04-01	7.160	7.160	7.330	-	-	0	0	-	2.700	2.700	2.764	-	-	0	-	0.14%
2011-03-31	7.150	7.150	7.240	7.150	7.250	139,000	997,210	7.1742	2.696	2.696	2.730	2.696	2.734	368,570	2.7056	-0.28%
2011-03-30	7.170	7.170	7.250	7.170	7.240	184,000	1,319,700	7.1723	2.704	2.704	2.734	2.704	2.730	487,892	2.7049	0.00%
2011-03-29	7.170	7.160	7.230	7.160	7.190	228,000	1,635,460	7.1731	2.704	2.700	2.727	2.700	2.712	604,562	2.7052	-0.83%
2011-03-28	7.230	7.190	7.230	7.190	7.290	187,000	1,353,700	7.2390	2.727	2.712	2.727	2.712	2.749	495,847	2.7301	-0.82%
2011-03-25	7.290	7.290	7.350	7.280	7.340	24,000	175,050	7.2938	2.749	2.749	2.772	2.746	2.768	63,638	2.7507	0.14%
2011-03-24	7.280	7.280	7.340	7.280	7.300	30,000	218,890	7.2963	2.746	2.746	2.768	2.746	2.753	79,548	2.7517	0.00%
2011-03-23	7.280	7.270	7.300	7.220	7.390	78,680	575,786	7.3181	2.746	2.742	2.753	2.723	2.787	208,627	2.7599	-0.27%
2011-03-22	7.300	7.290	7.300	7.270	7.460	49,000	357,820	7.3024	2.753	2.749	2.753	2.742	2.813	129,928	2.7540	0.55%
2011-03-21	7.260	7.260	7.300	7.230	7.270	58,000	420,050	7.2422	2.738	2.738	2.753	2.727	2.742	153,792	2.7313	0.14%
2011-03-18	7.250	7.240	7.300	7.230	7.250	34,000	245,920	7.2329	2.734	2.730	2.753	2.727	2.734	90,154	2.7278	-0.14%
2011-03-17	7.260	7.000	7.260	-	-	0	0	-	2.738	2.640	2.738	-	-	0	-	0.00%
2011-03-16	7.260	7.240	7.260	7.260	7.350	61,000	445,210	7.2985	2.738	2.730	2.738	2.738	2.772	161,747	2.7525	-1.22%
2011-03-15	7.350	7.200	7.440	7.270	7.360	32,000	234,760	7.3363	2.772	2.715	2.806	2.742	2.776	84,851	2.7667	-1.74%
2011-03-14	7.480	7.260	7.480	7.480	7.490	10,000	74,890	7.4890	2.821	2.738	2.821	2.821	2.825	26,516	2.8243	2.05%
2011-03-11	7.330	7.330	7.500	7.330	7.380	40,000	294,280	7.3570	2.764	2.764	2.828	2.764	2.783	106,063	2.7746	-0.95%
2011-03-10	7.400	7.400	7.410	7.390	7.430	45,800	339,608	7.4150	2.791	2.791	2.795	2.787	2.802	121,443	2.7964	-0.40%
2011-03-09	7.430	7.430	7.480	7.420	7.480	46,000	342,790	7.4520	2.802	2.802	2.821	2.798	2.821	121,973	2.8104	-0.13%
2011-03-08	7.440	7.430	7.480	7.440	7.440	40,000	297,600	7.4400	2.806	2.802	2.821	2.806	2.806	106,063	2.8059	0.27%
2011-03-07	7.420	7.420	7.480	7.410	7.420	19,000	140,930	7.4174	2.798	2.798	2.821	2.795	2.798	50,380	2.7973	-0.40%
2011-03-04	7.450	7.410	7.490	7.390	7.450	50,000	371,600	7.4320	2.810	2.795	2.825	2.787	2.810	132,579	2.8029	0.27%
2011-03-03	7.430	7.410	7.490	-	-	0	0	-	2.802	2.795	2.825	-	-	0	-	0.00%
2011-03-02	7.430	7.380	7.500	7.400	7.430	25,000	185,380	7.4152	2.802	2.783	2.828	2.791	2.802	66,290	2.7965	0.13%
2011-03-01	7.420	7.410	7.520	7.420	7.420	30,000	222,600	7.4200	2.798	2.795	2.836	2.798	2.798	79,548	2.7983	0.27%
2011-02-28	7.400	7.380	7.540	7.360	7.400	13,000	95,800	7.3692	2.791	2.783	2.844	2.776	2.791	34,471	2.7792	0.27%
2011-02-25	7.380	7.320	7.450	7.380	7.380	1,000	7,380	7.3800	2.783	2.761	2.810	2.783	2.783	2,652	2.7832	1.37%
2011-02-24	7.280	7.280	7.400	7.280	7.440	49,000	360,810	7.3635	2.746	2.746	2.791	2.746	2.806	129,928	2.7770	-2.15%
2011-02-23	7.440	7.430	7.490	-	-	0	0	-	2.806	2.802	2.825	-	-	0	-	0.00%
2011-02-22	7.440	7.430	7.470	7.440	7.540	118,000	883,700	7.4890	2.806	2.802	2.817	2.806	2.844	312,887	2.8243	-1.20%
2011-02-21	7.530	7.520	7.580	7.530	7.620	44,000	332,010	7.5457	2.840	2.836	2.859	2.840	2.874	116,670	2.8457	-0.40%
2011-02-18	7.560	7.530	7.570	7.530	7.560	102,000	769,700	7.5461	2.851	2.840	2.855	2.840	2.851	270,462	2.8459	0.27%
2011-02-17	7.540	7.530	7.600	7.540	7.550	27,000	203,780	7.5474	2.844	2.840	2.866	2.844	2.847	71,593	2.8464	-0.13%
2011-02-16	7.550	7.550	7.590	7.540	7.550	15,000	113,150	7.5433	2.847	2.847	2.862	2.844	2.847	39,774	2.8448	-0.53%
2011-02-15	7.590	7.550	7.590	7.550	7.590	19,000	144,130	7.5858	2.862	2.847	2.862	2.847	2.862	50,380	2.8608	0.00%
2011-02-14	7.590	7.570	7.590	7.570	7.590	19,000	144,090	7.5837	2.862	2.855	2.862	2.855	2.862	50,380	2.8601	0.00%
2011-02-11	7.590	7.570	7.600	7.580	7.600	38,000	288,480	7.5916	2.862	2.855	2.866	2.859	2.866	100,760	2.8630	-0.13%
2011-02-10	7.600	7.550	7.600	7.570	7.600	40,000	303,400	7.5850	2.866	2.847	2.866	2.855	2.866	106,063	2.8606	0.00%
2011-02-09	7.600	7.570	7.620	7.570	7.630	151,000	1,149,360	7.6117	2.866	2.855	2.874	2.855	2.878	400,389	2.8706	0.00%
2011-02-08	7.600	7.550	7.600	7.600	7.630	76,000	578,080	7.6063	2.866	2.847	2.866	2.866	2.878	201,521	2.8686	-0.13%
2011-02-07	7.610	7.600	7.610	7.600	7.610	57,000	433,650	7.6079	2.870	2.866	2.870	2.866	2.870	151,140	2.8692	1.33%
2011-02-02	7.510	7.510	7.560	-	-	8,000	60,320	7.5400	2.832	2.832	2.851	-	-	21,213	2.8436	0.13%
2011-02-01	7.500	7.500	7.550	7.500	7.540	12,000	90,270	7.5225	2.828	2.828	2.847	2.828	2.844	31,819	2.8370	-0.27%
2011-01-31	7.520	7.500	7.540	7.520	7.520	1,000	7,520	7.5200	2.836	2.828	2.844	2.836	2.836	2,652	2.8360	-0.27%
2011-01-28	7.540	7.530	7.540	7.540	7.570	45,000	339,610	7.5469	2.844	2.840	2.844	2.844	2.855	119,321	2.8462	-0.79%
2011-01-27	7.600	7.570	7.600	7.600	7.600	50,320	382,410	7.5996	2.866	2.855	2.866	2.866	2.866	133,428	2.8660	0.00%
2011-01-26	7.600	7.550	7.600	7.570	7.610	96,000	729,160	7.5954	2.866	2.847	2.866	2.855	2.870	254,552	2.8645	0.66%
2011-01-25	7.550	7.510	7.580	7.550	7.600	132,000	997,460	7.5565	2.847	2.832	2.859	2.847	2.866	350,009	2.8498	0.80%
2011-01-24	7.490	7.490	7.520	7.460	7.510	36,000	269,820	7.4950	2.825	2.825	2.836	2.813	2.832	95,457	2.8266	-0.53%
2011-01-21	7.530	7.500	7.530	7.500	7.530	43,000	323,090	7.5137	2.840	2.828	2.840	2.828	2.840	114,018	2.8337	0.00%
2011-01-20	7.530	7.520	7.540	7.530	7.550	59,000	444,840	7.5397	2.840	2.836	2.844	2.840	2.847	156,444	2.8435	-0.26%
2011-01-19	7.550	7.540	7.600	7.550	7.550	10,000	75,500	7.5500	2.847	2.844	2.866	2.847	2.847	26,516	2.8474	-0.26%
2011-01-18	7.570	7.560	7.600	7.550	7.570	73,000	552,310	7.5659	2.855	2.851	2.866	2.847	2.855	193,566	2.8533	0.00%
2011-01-17	7.570	7.530	7.570	7.550	7.570	76,000	574,960	7.5653	2.855	2.840	2.855	2.847	2.855	201,521	2.8531	0.13%
2011-01-14	7.560	7.560	7.600	7.540	7.550	13,000	98,120	7.5477	2.851	2.851	2.866	2.844	2.847	34,471	2.8465	0.13%
2011-01-13	7.550	7.530	7.600	7.540	7.560	48,000	362,350	7.5490	2.847	2.840	2.866	2.844	2.851	127,276	2.8470	-0.40%
2011-01-12	7.580	7.580	7.640	7.530	7.600	49,000	370,730	7.5659	2.859	2.859	2.881	2.840	2.866	129,928	2.8534	0.00%
2011-01-11	7.580	7.550	7.600	7.540	7.580	27,000	204,080	7.5585	2.859	2.847	2.866	2.844	2.859	71,593	2.8506	0.93%
2011-01-10	7.510	7.510	7.550	7.510	7.530	47,000	353,670	7.5249	2.832	2.832	2.847	2.832	2.840	124,625	2.8379	-0.27%
2011-01-07	7.530	7.510	7.530	7.500	7.550	59,000	444,490	7.5337	2.840	2.832	2.840	2.828	2.847	156,444	2.8412	0.00%
2011-01-06	7.530	7.520	7.550	7.520	7.530	27,000	203,220	7.5267	2.840	2.836	2.847	2.836	2.840	71,593	2.8386	0.00%
2011-01-05	7.530	7.520	7.530	7.500	7.530	208,000	1,562,180	7.5105	2.840	2.836	2.840	2.828	2.840	551,530	2.8324	0.13%
2011-01-04	7.520	7.510	7.530	7.500	7.520	59,244	444,933	7.5102	2.836	2.832	2.840	2.828	2.836	157,091	2.8323	0.00%
2011-01-03	7.520	7.510	7.540	7.500	7.530	24,000	180,380	7.5158	2.836	2.832	2.844	2.828	2.840	63,638	2.8345	0.27%
2010-12-31	7.500	7.500	7.550	7.490	7.490	6,000	44,940	7.4900	2.828	2.828	2.847	2.825	2.825	15,910	2.8247	0.00%
2010-12-30	7.500	7.480	7.550	7.500	7.500	6,000	45,000	7.5000	2.828	2.821	2.847	2.828	2.828	15,910	2.8285	0.27%
2010-12-29	7.480	7.480	7.500	-	-	0	0	-	2.821	2.821	2.828	-	-	0	-	0.27%
2010-12-28	7.460	7.420	7.480	-	-	0	0	-	2.813	2.798	2.821	-	-	0	-	0.00%
2010-12-24	7.460	7.410	7.500	7.460	7.470	15,000	111,950	7.4633	2.813	2.795	2.828	2.813	2.817	39,774	2.8147	-0.53%
2010-12-23	7.500	7.450	7.500	7.500	7.500	1,000	7,500	7.5000	2.828	2.810	2.828	2.828	2.828	2,652	2.8285	0.00%
2010-12-22	7.500	7.450	7.500	7.500	7.500	10,000	75,000	7.5000	2.828	2.810	2.828	2.828	2.828	26,516	2.8285	0.00%
2010-12-21	7.500	7.500	7.550	7.500	7.500	38,000	285,000	7.5000	2.828	2.828	2.847	2.828	2.828	100,760	2.8285	0.00%
2010-12-20	7.500	7.410	7.500	7.430	7.500	48,000	358,490	7.4685	2.828	2.795	2.828	2.802	2.828	127,276	2.8166	0.67%
2010-12-17	7.450	7.440	7.550	7.450	7.450	36,000	268,200	7.4500	2.810	2.806	2.847	2.810	2.810	95,457	2.8096	0.13%
2010-12-16	7.440	7.430	7.550	7.440	7.490	26,000	193,890	7.4573	2.806	2.802	2.847	2.806	2.825	68,941	2.8124	-0.67%
2010-12-15	7.490	7.450	7.490	7.480	7.490	62,000	463,830	7.4811	2.825	2.810	2.825	2.821	2.825	164,398	2.8214	0.00%
2010-12-14	7.490	7.490	7.540	7.480	7.600	15,000	112,900	7.5267	2.825	2.825	2.844	2.821	2.866	39,774	2.8386	-0.13%
2010-12-13	7.500	7.480	7.530	7.500	7.500	23,000	172,500	7.5000	2.828	2.821	2.840	2.828	2.828	60,986	2.8285	0.13%
2010-12-10	7.490	7.490	7.540	7.490	7.500	35,000	262,300	7.4943	2.825	2.825	2.844	2.825	2.828	92,806	2.8263	0.00%
2010-12-09	7.490	7.490	7.580	7.470	7.500	12,000	89,940	7.4950	2.825	2.825	2.859	2.817	2.828	31,819	2.8266	-0.79%
2010-12-08	7.550	7.500	7.550	7.540	7.550	55,000	415,140	7.5480	2.847	2.828	2.847	2.844	2.847	145,837	2.8466	0.67%
2010-12-07	7.500	7.460	7.500	7.500	7.550	113,000	847,750	7.5022	2.828	2.813	2.828	2.828	2.847	299,629	2.8293	0.00%
2010-12-06	7.500	7.500	7.540	7.500	7.550	27,000	202,830	7.5122	2.828	2.828	2.844	2.828	2.847	71,593	2.8331	0.00%
2010-12-03	7.500	7.450	7.530	7.500	7.500	30,000	225,000	7.5000	2.828	2.810	2.840	2.828	2.828	79,548	2.8285	0.00%
2010-12-02	7.500	7.500	7.550	7.500	7.500	19,000	142,500	7.5000	2.828	2.828	2.847	2.828	2.828	50,380	2.8285	1.08%
2010-12-01	7.420	7.420	7.480	-	-	0	0	-	2.798	2.798	2.821	-	-	0	-	0.27%
2010-11-30	7.400	7.380	7.500	7.400	7.460	21,000	155,460	7.4029	2.791	2.783	2.828	2.791	2.813	55,683	2.7919	-1.07%
2010-11-29	7.480	7.400	7.480	-	-	0	0	-	2.821	2.791	2.821	-	-	0	-	-0.27%
2010-11-26	7.500	7.400	7.500	7.450	7.500	14,000	104,900	7.4929	2.828	2.791	2.828	2.810	2.828	37,122	2.8258	1.21%
2010-11-25	7.410	7.410	7.490	7.400	7.410	4,000	29,620	7.4050	2.795	2.795	2.825	2.791	2.795	10,606	2.7927	0.14%
2010-11-24	7.400	7.370	7.450	7.350	7.400	36,000	264,930	7.3592	2.791	2.779	2.810	2.772	2.791	95,457	2.7754	0.54%
2010-11-23	7.360	7.320	7.440	-	-	0	0	-	2.776	2.761	2.806	-	-	0	-	0.00%
2010-11-22	7.360	7.350	7.510	7.350	7.400	41,000	302,550	7.3793	2.776	2.772	2.832	2.772	2.791	108,715	2.7830	-1.60%
2010-11-19	7.480	7.450	7.550	-	-	0	0	-	2.821	2.810	2.847	-	-	0	-	0.00%
2010-11-18	7.480	7.480	7.550	-	-	0	0	-	2.821	2.821	2.847	-	-	0	-	0.40%
2010-11-17	7.450	7.450	7.500	7.450	7.480	49,000	365,740	7.4641	2.810	2.810	2.828	2.810	2.821	129,928	2.8149	-0.67%
2010-11-16	7.500	7.480	7.500	7.450	7.560	112,000	842,350	7.5210	2.828	2.821	2.828	2.810	2.851	296,978	2.8364	-1.19%
2010-11-15	7.590	7.560	7.590	7.560	7.600	11,000	83,200	7.5636	2.862	2.851	2.862	2.851	2.866	29,167	2.8525	-0.13%
2010-11-12	7.600	7.580	7.630	7.580	7.600	85,000	645,380	7.5927	2.866	2.859	2.878	2.859	2.866	225,385	2.8635	0.00%
2010-11-11	7.600	7.560	7.670	7.510	7.660	184,304	1,395,980	7.5743	2.866	2.851	2.893	2.832	2.889	488,698	2.8565	0.66%
2010-11-10	7.550	7.540	7.550	7.550	7.550	47,000	354,850	7.5500	2.847	2.844	2.847	2.847	2.847	124,625	2.8474	-0.13%
2010-11-09	7.560	7.560	7.630	7.560	7.560	15,000	113,400	7.5600	2.851	2.851	2.878	2.851	2.851	39,774	2.8511	-0.26%
2010-11-08	7.580	7.560	7.600	7.580	7.650	47,000	357,310	7.6023	2.859	2.851	2.866	2.859	2.885	124,625	2.8671	0.00%
2010-11-05	7.580	7.580	7.630	7.580	7.650	135,000	1,029,570	7.6264	2.859	2.859	2.878	2.859	2.885	357,964	2.8762	0.40%
2010-11-04	7.550	7.550	7.570	7.540	7.560	27,000	203,940	7.5533	2.847	2.847	2.855	2.844	2.851	71,593	2.8486	0.27%
2010-11-03	7.530	7.510	7.550	7.510	7.530	52,000	390,640	7.5123	2.840	2.832	2.847	2.832	2.840	137,882	2.8331	0.40%
2010-11-02	7.500	7.490	7.550	7.490	7.500	23,500	176,190	7.4974	2.828	2.825	2.847	2.825	2.828	62,312	2.8275	0.00%
2010-11-01	7.500	7.470	7.550	7.400	7.510	61,000	456,650	7.4861	2.828	2.817	2.847	2.791	2.832	161,747	2.8232	-0.79%
2010-10-29	7.560	7.500	7.560	7.600	7.600	4,000	30,400	7.6000	2.851	2.828	2.851	2.866	2.866	10,606	2.8662	0.53%
2010-10-28	7.520	7.520	7.560	7.500	7.520	66,000	496,020	7.5155	2.836	2.836	2.851	2.828	2.836	175,005	2.8343	-0.13%
2010-10-27	7.530	7.530	7.550	7.520	7.600	76,307	577,080	7.5626	2.840	2.840	2.847	2.836	2.866	202,335	2.8521	-0.79%
2010-10-26	7.590	7.540	7.590	7.590	7.590	39,000	296,010	7.5900	2.862	2.844	2.862	2.862	2.862	103,412	2.8624	0.00%
2010-10-25	7.590	7.520	7.590	7.530	7.690	30,250	229,730	7.5944	2.862	2.836	2.862	2.840	2.900	80,210	2.8641	0.00%
2010-10-22	7.590	7.500	7.590	7.480	7.620	20,000	151,000	7.5500	2.862	2.828	2.862	2.821	2.874	53,032	2.8474	-0.13%
2010-10-21	7.600	7.450	7.600	-	-	0	0	-	2.866	2.810	2.866	-	-	0	-	0.00%
2010-10-20	7.600	7.420	7.600	7.600	7.600	1,000	7,600	7.6000	2.866	2.798	2.866	2.866	2.866	2,652	2.8662	0.40%
2010-10-19	7.570	7.510	7.570	7.500	7.600	56,000	422,130	7.5380	2.855	2.832	2.855	2.828	2.866	148,489	2.8428	0.93%
2010-10-18	7.500	7.450	7.500	7.450	7.700	273,000	2,050,620	7.5114	2.828	2.810	2.828	2.810	2.904	723,883	2.8328	0.00%
2010-10-15	7.500	7.450	7.550	7.450	7.500	24,000	179,850	7.4938	2.828	2.810	2.847	2.810	2.828	63,638	2.8261	0.00%
2010-10-14	7.500	7.500	7.540	7.450	7.650	45,000	336,660	7.4813	2.828	2.828	2.844	2.810	2.885	119,321	2.8215	0.00%
2010-10-13	7.500	7.450	7.500	7.490	7.530	92,000	690,310	7.5034	2.828	2.810	2.828	2.825	2.840	243,946	2.8298	0.27%
2010-10-12	7.480	7.480	7.530	-	-	0	0	-	2.821	2.821	2.840	-	-	0	-	0.00%
2010-10-11	7.480	7.480	7.500	7.480	7.500	30,000	224,600	7.4867	2.821	2.821	2.828	2.821	2.828	79,548	2.8235	-0.27%
2010-10-08	7.500	7.470	7.500	7.460	7.500	83,000	621,470	7.4876	2.828	2.817	2.828	2.813	2.828	220,082	2.8238	0.00%
2010-10-07	7.500	7.480	7.500	7.500	7.550	43,000	323,610	7.5258	2.828	2.821	2.828	2.828	2.847	114,018	2.8382	0.00%
2010-10-06	7.500	7.420	7.500	7.470	7.530	151,000	1,132,060	7.4971	2.828	2.798	2.828	2.817	2.840	400,389	2.8274	0.54%
2010-10-05	7.460	7.460	7.490	7.450	7.460	12,000	89,420	7.4517	2.813	2.813	2.825	2.810	2.813	31,819	2.8103	-0.53%
2010-10-04	7.500	7.480	7.500	7.480	7.500	43,060	322,904	7.4989	2.828	2.821	2.828	2.821	2.828	114,177	2.8281	0.81%
2010-09-30	7.440	7.450	7.490	7.440	7.490	76,000	566,970	7.4601	2.806	2.810	2.825	2.806	2.825	201,521	2.8135	-0.80%
2010-09-29	7.500	7.490	7.500	7.500	7.510	71,000	532,600	7.5014	2.828	2.825	2.828	2.828	2.832	188,263	2.8290	0.40%
2010-09-28	7.470	7.450	7.470	7.430	7.500	54,000	403,830	7.4783	2.817	2.810	2.817	2.802	2.828	143,186	2.8203	-0.40%
2010-09-27	7.500	7.440	7.500	7.500	7.600	33,000	249,180	7.5509	2.828	2.806	2.828	2.828	2.866	87,502	2.8477	1.35%
2010-09-24	7.400	7.360	7.400	7.350	7.600	42,000	310,090	7.3831	2.791	2.776	2.791	2.772	2.866	111,367	2.7844	0.00%
2010-09-22	7.400	7.400	7.430	7.400	7.400	23,000	170,200	7.4000	2.791	2.791	2.802	2.791	2.791	60,986	2.7908	0.00%
2010-09-21	7.400	7.390	7.400	7.400	7.400	37,000	273,800	7.4000	2.791	2.787	2.791	2.791	2.791	98,109	2.7908	0.00%
2010-09-20	7.400	7.370	7.400	7.360	7.400	12,000	88,450	7.3708	2.791	2.779	2.791	2.776	2.791	31,819	2.7798	0.00%
2010-09-17	7.400	7.400	7.450	7.400	7.450	13,000	96,550	7.4269	2.791	2.791	2.810	2.791	2.810	34,471	2.8009	0.14%
2010-09-16	7.390	7.390	7.410	7.380	7.420	12,600	93,026	7.3830	2.787	2.787	2.795	2.783	2.798	33,410	2.7844	-0.14%
2010-09-15	7.400	7.400	7.430	7.370	7.380	20,000	147,500	7.3750	2.791	2.791	2.802	2.779	2.783	53,032	2.7814	0.00%
2010-09-14	7.400	7.390	7.450	7.380	7.440	73,000	539,990	7.3971	2.791	2.787	2.810	2.783	2.806	193,566	2.7897	-0.27%
2010-09-13	7.420	7.400	7.450	7.310	7.430	15,000	110,790	7.3860	2.798	2.791	2.810	2.757	2.802	39,774	2.7855	1.50%
2010-09-10	7.410	7.380	7.410	7.380	7.430	34,000	251,360	7.3929	2.757	2.746	2.757	2.746	2.764	91,387	2.7505	0.41%
2010-09-09	7.380	7.370	7.380	7.350	7.380	161,000	1,187,450	7.3755	2.746	2.742	2.746	2.735	2.746	432,745	2.7440	0.00%
2010-09-08	7.380	7.360	7.380	7.400	7.430	7,000	51,830	7.4043	2.746	2.738	2.746	2.753	2.764	18,815	2.7547	0.00%
2010-09-07	7.380	7.360	7.380	7.350	7.420	220,000	1,621,050	7.3684	2.746	2.738	2.746	2.735	2.761	591,329	2.7414	-0.54%
2010-09-06	7.420	7.400	7.440	7.400	7.420	30,000	222,400	7.4133	2.761	2.753	2.768	2.753	2.761	80,636	2.7581	0.95%
2010-09-03	7.350	7.350	7.400	7.350	7.380	178,000	1,310,080	7.3600	2.735	2.735	2.753	2.735	2.746	478,439	2.7382	-1.08%
2010-09-02	7.430	7.380	7.430	-	-	0	0	-	2.764	2.746	2.764	-	-	0	-	0.00%
2010-09-01	7.430	7.360	7.430	7.410	7.430	14,000	103,880	7.4200	2.764	2.738	2.764	2.757	2.764	37,630	2.7606	-0.13%
2010-08-31	7.440	7.310	7.440	7.300	7.490	104,000	767,500	7.3798	2.768	2.720	2.768	2.716	2.787	279,537	2.7456	1.09%
2010-08-30	7.360	7.310	7.360	7.280	7.390	45,000	329,790	7.3287	2.738	2.720	2.738	2.708	2.749	120,954	2.7266	0.14%
2010-08-27	7.350	7.280	7.350	7.250	7.350	78,000	570,090	7.3088	2.735	2.708	2.735	2.697	2.735	209,653	2.7192	-0.54%
2010-08-26	7.390	7.300	7.390	7.270	7.400	88,000	645,930	7.3401	2.749	2.716	2.749	2.705	2.753	236,532	2.7308	0.54%
2010-08-25	7.350	7.270	7.350	7.270	7.350	50,000	364,260	7.2852	2.735	2.705	2.735	2.705	2.735	134,393	2.7104	0.41%
2010-08-24	7.320	7.300	7.320	7.300	7.370	52,000	380,390	7.3152	2.723	2.716	2.723	2.716	2.742	139,769	2.7216	-0.68%
2010-08-23	7.370	7.330	7.370	7.330	7.400	21,000	154,340	7.3495	2.742	2.727	2.742	2.727	2.753	56,445	2.7343	0.00%
2010-08-20	7.370	7.370	7.450	7.360	7.400	42,000	310,560	7.3943	2.742	2.742	2.772	2.738	2.753	112,890	2.7510	-1.34%
2010-08-19	7.470	7.390	7.470	7.420	7.500	52,000	388,010	7.4617	2.779	2.749	2.779	2.761	2.790	139,769	2.7761	0.13%
2010-08-18	7.460	7.460	7.500	7.460	7.520	119,357	895,552	7.5031	2.775	2.775	2.790	2.775	2.798	320,815	2.7915	0.13%
2010-08-17	7.450	7.400	7.450	7.400	7.450	28,000	207,490	7.4104	2.772	2.753	2.772	2.753	2.772	75,260	2.7570	0.00%
2010-08-16	7.450	7.410	7.450	7.450	7.520	123,000	919,940	7.4792	2.772	2.757	2.772	2.772	2.798	330,607	2.7826	-0.67%
2010-08-13	7.500	7.320	7.500	7.450	7.500	10,000	74,600	7.4600	2.790	2.723	2.790	2.772	2.790	26,879	2.7754	0.67%
2010-08-12	7.450	7.400	7.450	7.400	7.450	46,000	340,760	7.4078	2.772	2.753	2.772	2.753	2.772	123,642	2.7560	0.68%
2010-08-11	7.400	7.400	7.450	7.400	7.500	75,000	557,600	7.4347	2.753	2.753	2.772	2.753	2.790	201,589	2.7660	-0.67%
2010-08-10	7.450	7.500	7.530	7.450	7.550	80,000	598,950	7.4869	2.772	2.790	2.801	2.772	2.809	215,029	2.7854	0.00%
2010-08-09	7.450	7.450	7.470	7.380	7.450	65,800	487,756	7.4127	2.772	2.772	2.779	2.746	2.772	176,861	2.7578	0.95%
2010-08-06	7.380	7.350	7.380	7.300	7.380	27,000	198,590	7.3552	2.746	2.735	2.746	2.716	2.746	72,572	2.7364	2.22%
2010-08-05	7.220	7.220	7.340	7.200	7.350	195,000	1,410,060	7.2311	2.686	2.686	2.731	2.679	2.735	524,133	2.6903	0.28%
2010-08-04	7.200	7.150	7.240	7.150	7.250	60,000	431,470	7.1912	2.679	2.660	2.694	2.660	2.697	161,272	2.6754	0.84%
2010-08-03	7.140	7.100	7.140	6.980	7.150	108,880	772,640	7.0963	2.656	2.642	2.656	2.597	2.660	292,654	2.6401	2.00%
2010-08-02	7.000	6.950	7.050	6.950	7.000	51,000	356,060	6.9816	2.604	2.586	2.623	2.586	2.604	137,081	2.5974	0.72%
2010-07-30	6.950	6.900	6.950	-	-	0	0	-	2.586	2.567	2.586	-	-	0	-	0.00%
2010-07-29	6.950	6.880	6.950	6.950	6.950	10,000	69,500	6.9500	2.586	2.560	2.586	2.586	2.586	26,879	2.5857	0.72%
2010-07-28	6.900	6.900	6.940	6.880	6.900	28,000	193,100	6.8964	2.567	2.567	2.582	2.560	2.567	75,260	2.5658	0.00%
2010-07-27	6.900	6.830	6.900	6.900	6.900	4,000	27,600	6.9000	2.567	2.541	2.567	2.567	2.567	10,751	2.5671	0.00%
2010-07-26	6.900	6.830	6.910	6.830	6.900	65,000	448,150	6.8946	2.567	2.541	2.571	2.541	2.567	174,711	2.5651	0.44%
2010-07-23	6.870	6.820	6.870	6.800	6.890	79,000	542,850	6.8715	2.556	2.537	2.556	2.530	2.563	212,341	2.5565	1.03%
2010-07-22	6.800	6.800	6.840	6.780	6.800	49,000	332,810	6.7920	2.530	2.530	2.545	2.522	2.530	131,705	2.5269	0.00%
2010-07-21	6.800	6.770	6.800	6.750	6.800	37,000	250,660	6.7746	2.530	2.519	2.530	2.511	2.530	99,451	2.5204	0.29%
2010-07-20	6.780	6.770	6.780	6.760	6.800	36,000	244,400	6.7889	2.522	2.519	2.522	2.515	2.530	96,763	2.5258	-0.29%
2010-07-19	6.800	6.770	6.800	6.800	6.800	22,000	149,600	6.8000	2.530	2.519	2.530	2.530	2.530	59,133	2.5299	-0.29%
2010-07-16	6.820	6.800	6.850	6.810	6.850	40,000	273,100	6.8275	2.537	2.530	2.548	2.534	2.548	107,514	2.5401	-0.15%
2010-07-15	6.830	6.830	6.900	6.820	6.910	29,000	198,920	6.8593	2.541	2.541	2.567	2.537	2.571	77,948	2.5520	-1.01%
2010-07-14	6.900	6.800	6.940	6.890	6.910	121,000	834,900	6.9000	2.567	2.530	2.582	2.563	2.571	325,231	2.5671	-0.14%
2010-07-13	6.910	6.850	6.910	6.800	6.910	15,000	102,260	6.8173	2.571	2.548	2.571	2.530	2.571	40,318	2.5363	0.14%
2010-07-12	6.900	6.850	6.900	6.850	6.900	54,000	371,650	6.8824	2.567	2.548	2.567	2.548	2.567	145,144	2.5606	0.73%
2010-07-09	6.850	6.800	6.890	-	-	0	0	-	2.548	2.530	2.563	-	-	0	-	0.00%
2010-07-08	6.850	6.800	6.900	6.800	6.850	20,000	136,750	6.8375	2.548	2.530	2.567	2.530	2.548	53,757	2.5438	1.48%
2010-07-07	6.750	6.700	6.800	-	-	0	0	-	2.511	2.493	2.530	-	-	0	-	0.00%
2010-07-06	6.750	6.750	6.800	6.700	6.750	8,000	53,900	6.7375	2.511	2.511	2.530	2.493	2.511	21,503	2.5066	0.60%
2010-07-05	6.710	6.710	6.810	6.700	6.810	87,000	587,300	6.7506	2.496	2.496	2.534	2.493	2.534	233,844	2.5115	-0.30%
2010-07-02	6.730	6.730	6.800	6.700	6.760	71,000	478,700	6.7423	2.504	2.504	2.530	2.493	2.515	190,838	2.5084	0.30%
2010-06-30	6.710	6.710	6.800	6.710	6.800	41,000	278,500	6.7927	2.496	2.496	2.530	2.496	2.530	110,202	2.5272	-1.32%
2010-06-29	6.800	6.770	6.800	6.800	6.850	27,000	183,900	6.8111	2.530	2.519	2.530	2.530	2.548	72,572	2.5340	-0.44%
2010-06-28	6.830	6.820	6.980	6.830	6.830	10,000	68,300	6.8300	2.541	2.537	2.597	2.541	2.541	26,879	2.5411	-0.44%
2010-06-25	6.860	6.800	6.860	6.760	6.860	30,000	205,600	6.8533	2.552	2.530	2.552	2.515	2.552	80,636	2.5497	0.00%
2010-06-24	6.860	6.830	6.870	6.800	6.860	56,000	383,050	6.8402	2.552	2.541	2.556	2.530	2.552	150,520	2.5448	1.48%
2010-06-23	6.760	6.760	6.820	6.750	6.800	25,000	169,610	6.7844	2.515	2.515	2.537	2.511	2.530	67,196	2.5241	-0.15%
2010-06-22	6.770	6.770	6.830	6.700	6.850	151,061	1,026,884	6.7978	2.519	2.519	2.541	2.493	2.548	406,031	2.5291	-1.17%
2010-06-21	6.850	6.810	6.900	6.800	6.850	71,000	484,900	6.8296	2.548	2.534	2.567	2.530	2.548	190,838	2.5409	1.18%
2010-06-18	6.770	6.750	6.780	6.750	6.770	30,000	202,700	6.7567	2.519	2.511	2.522	2.511	2.519	80,636	2.5138	0.00%
2010-06-17	6.770	6.720	6.800	6.710	6.770	20,000	134,870	6.7435	2.519	2.500	2.530	2.496	2.519	53,757	2.5089	0.74%
2010-06-15	6.720	6.670	6.730	6.720	6.730	22,000	147,860	6.7209	2.500	2.482	2.504	2.500	2.504	59,133	2.5005	0.30%
2010-06-14	6.700	6.650	6.710	6.700	6.700	10,000	67,000	6.7000	2.493	2.474	2.496	2.493	2.493	26,879	2.4927	0.30%
2010-06-11	6.680	6.680	6.740	6.650	6.660	10,000	66,560	6.6560	2.485	2.485	2.508	2.474	2.478	26,879	2.4763	-0.60%
2010-06-10	6.720	6.660	6.730	6.700	6.750	58,000	389,580	6.7169	2.500	2.478	2.504	2.493	2.511	155,896	2.4990	0.90%
2010-06-09	6.660	6.620	6.660	6.600	6.680	92,000	612,010	6.6523	2.478	2.463	2.478	2.455	2.485	247,283	2.4749	0.91%
2010-06-08	6.600	6.600	6.650	6.550	6.600	15,000	98,750	6.5833	2.455	2.455	2.474	2.437	2.455	40,318	2.4493	0.76%
2010-06-07	6.550	6.520	6.650	6.550	6.550	26,000	170,300	6.5500	2.437	2.426	2.474	2.437	2.437	69,884	2.4369	-1.21%
2010-06-04	6.630	6.550	6.650	6.550	6.630	43,000	282,390	6.5672	2.467	2.437	2.474	2.437	2.467	115,578	2.4433	0.00%
2010-06-03	6.630	6.620	6.630	6.550	6.640	34,000	225,110	6.6209	2.467	2.463	2.467	2.437	2.470	91,387	2.4633	1.22%
2010-06-02	6.550	6.510	6.600	6.550	6.590	31,000	203,600	6.5677	2.437	2.422	2.455	2.437	2.452	83,324	2.4435	-1.06%
2010-06-01	6.620	6.550	6.630	6.620	6.650	29,000	192,280	6.6303	2.463	2.437	2.467	2.463	2.474	77,948	2.4668	0.00%
2010-05-31	6.620	6.580	6.680	6.620	6.620	13,000	86,060	6.6200	2.463	2.448	2.485	2.463	2.463	34,942	2.4629	-1.19%
2010-05-28	6.700	6.620	6.700	6.700	6.750	60,839	408,263	6.7105	2.493	2.463	2.493	2.493	2.511	163,527	2.4966	1.36%
2010-05-27	6.610	6.480	6.610	6.390	6.650	43,000	279,570	6.5016	2.459	2.411	2.459	2.377	2.474	115,578	2.4189	3.93%
2010-05-26	6.360	6.360	6.450	6.300	6.470	31,000	196,770	6.3474	2.366	2.366	2.400	2.344	2.407	83,324	2.3615	-1.09%
2010-05-25	6.430	6.410	6.500	6.410	6.660	210,000	1,373,720	6.5415	2.392	2.385	2.418	2.385	2.478	564,450	2.4337	-3.16%
2010-05-24	6.640	6.590	6.650	6.300	6.660	171,000	1,118,020	6.5381	2.470	2.452	2.474	2.344	2.478	459,624	2.4325	2.47%
2010-05-20	6.480	6.480	6.590	6.460	6.710	82,000	547,800	6.6805	2.411	2.411	2.452	2.403	2.496	220,404	2.4854	-3.28%
2010-05-19	6.700	6.600	6.750	6.580	6.700	26,000	172,460	6.6331	2.493	2.455	2.511	2.448	2.493	69,884	2.4678	0.30%
2010-05-18	6.680	6.680	6.760	6.660	6.760	36,000	241,310	6.7031	2.485	2.485	2.515	2.478	2.515	96,763	2.4938	-0.30%
2010-05-17	6.700	6.670	6.700	6.660	6.750	62,000	416,550	6.7185	2.493	2.482	2.493	2.478	2.511	166,647	2.4996	-2.62%
2010-05-14	6.880	6.830	6.880	6.800	6.900	22,000	150,710	6.8505	2.560	2.541	2.560	2.530	2.567	59,133	2.5487	0.44%
2010-05-13	6.850	6.770	6.850	6.850	6.850	3,000	20,550	6.8500	2.548	2.519	2.548	2.548	2.548	8,064	2.5485	1.18%
2010-05-12	6.770	6.780	6.800	6.720	6.800	57,000	384,480	6.7453	2.519	2.522	2.530	2.500	2.530	153,208	2.5095	0.00%
2010-05-11	6.770	6.760	6.770	6.730	6.900	26,500	179,095	6.7583	2.519	2.515	2.519	2.504	2.567	71,228	2.5144	0.59%
2010-05-10	6.730	6.710	6.750	5.400	6.800	132,100	876,135	6.6324	2.504	2.496	2.511	2.009	2.530	355,066	2.4675	-0.30%
2010-05-07	6.750	6.720	6.750	6.600	6.930	70,939	482,560	6.8025	2.511	2.500	2.511	2.455	2.578	190,674	2.5308	0.30%
2010-05-06	6.730	6.730	6.800	6.650	6.820	51,000	345,480	6.7741	2.504	2.504	2.530	2.474	2.537	137,081	2.5203	-1.61%
2010-05-05	6.840	6.840	6.900	6.800	7.100	61,000	423,750	6.9467	2.545	2.545	2.567	2.530	2.642	163,959	2.5845	-3.66%
2010-05-04	7.100	7.100	7.180	7.100	7.450	16,000	115,750	7.2344	2.642	2.642	2.671	2.642	2.772	43,006	2.6915	0.00%
2010-05-03	7.100	7.080	7.130	7.100	7.130	24,000	170,850	7.1188	2.642	2.634	2.653	2.642	2.653	64,509	2.6485	-0.28%
2010-04-30	7.380	7.360	7.380	7.340	7.390	119,000	877,820	7.3766	2.649	2.642	2.649	2.635	2.653	331,535	2.6477	0.14%
2010-04-29	7.370	7.300	7.370	7.300	7.380	116,000	851,110	7.3372	2.645	2.620	2.645	2.620	2.649	323,177	2.6336	-0.14%
2010-04-28	7.380	7.340	7.380	7.320	7.390	83,000	610,660	7.3573	2.649	2.635	2.649	2.627	2.653	231,239	2.6408	-0.14%
2010-04-27	7.390	7.350	7.390	7.330	7.410	124,000	916,360	7.3900	2.653	2.638	2.653	2.631	2.660	345,465	2.6525	-0.27%
2010-04-26	7.410	7.410	7.420	7.320	7.420	144,000	1,064,840	7.3947	2.660	2.660	2.663	2.627	2.663	401,186	2.6542	0.27%
2010-04-23	7.390	7.300	7.390	7.270	7.390	14,000	103,310	7.3793	2.653	2.620	2.653	2.609	2.653	39,004	2.6487	0.14%
2010-04-22	7.380	7.370	7.390	7.350	7.390	92,000	678,230	7.3721	2.649	2.645	2.653	2.638	2.653	256,313	2.6461	0.68%
2010-04-21	7.330	7.310	7.370	7.330	7.350	58,000	425,440	7.3352	2.631	2.624	2.645	2.631	2.638	161,589	2.6329	0.00%
2010-04-20	7.330	7.280	7.350	7.200	7.350	92,000	672,170	7.3062	2.631	2.613	2.638	2.584	2.638	256,313	2.6225	1.81%
2010-04-19	7.200	7.170	7.200	7.100	7.260	31,000	222,860	7.1890	2.584	2.574	2.584	2.548	2.606	86,366	2.5804	-0.28%
2010-04-16	7.220	7.220	7.300	7.220	7.370	103,000	751,340	7.2946	2.592	2.592	2.620	2.592	2.645	286,959	2.6183	-1.37%
2010-04-15	7.320	7.300	7.320	7.260	7.350	78,000	569,870	7.3060	2.627	2.620	2.627	2.606	2.638	217,309	2.6224	0.97%
2010-04-14	7.250	7.250	7.280	7.180	7.280	164,000	1,183,360	7.2156	2.602	2.602	2.613	2.577	2.613	456,906	2.5899	1.12%
2010-04-13	7.170	7.170	7.200	7.170	7.280	117,000	841,540	7.1926	2.574	2.574	2.584	2.574	2.613	325,963	2.5817	-0.14%
2010-04-12	7.180	7.180	7.250	7.150	7.280	70,000	506,310	7.2330	2.577	2.577	2.602	2.566	2.613	195,021	2.5962	0.00%
2010-04-09	7.180	7.180	7.290	7.170	7.380	253,320	1,838,462	7.2575	2.577	2.577	2.617	2.574	2.649	705,752	2.6050	-1.24%
2010-04-08	7.270	7.260	7.300	7.230	7.330	74,000	536,080	7.2443	2.609	2.606	2.620	2.595	2.631	206,165	2.6002	0.55%
2010-04-07	7.230	7.230	7.290	7.150	7.300	157,000	1,141,240	7.2690	2.595	2.595	2.617	2.566	2.620	437,404	2.6091	1.54%
2010-04-01	7.120	7.100	7.190	7.100	7.120	44,000	312,640	7.1055	2.556	2.548	2.581	2.548	2.556	122,585	2.5504	0.28%
2010-03-31	7.100	7.070	7.100	7.030	7.100	108,000	764,690	7.0805	2.548	2.538	2.548	2.523	2.548	300,889	2.5414	0.00%
2010-03-30	7.100	7.070	7.100	7.100	7.100	30,000	213,000	7.1000	2.548	2.538	2.548	2.548	2.548	83,580	2.5484	0.71%
2010-03-29	7.050	7.040	7.100	7.000	7.110	62,098	440,029	7.0860	2.530	2.527	2.548	2.513	2.552	173,006	2.5434	0.14%
2010-03-26	7.040	7.030	7.140	7.040	7.120	147,000	1,041,460	7.0848	2.527	2.523	2.563	2.527	2.556	409,544	2.5430	-0.85%
2010-03-25	7.100	7.050	7.130	7.000	7.100	48,000	338,050	7.0427	2.548	2.530	2.559	2.513	2.548	133,729	2.5279	-0.28%
2010-03-24	7.120	7.100	7.120	6.950	7.130	637,000	4,474,600	7.0245	2.556	2.548	2.556	2.495	2.559	1,774,689	2.5213	0.71%
2010-03-23	7.070	7.050	7.060	7.050	7.480	822,000	5,850,380	7.1173	2.538	2.530	2.534	2.530	2.685	2,290,102	2.5546	-5.10%
2010-03-22	7.450	7.400	7.460	7.330	7.450	63,000	465,170	7.3837	2.674	2.656	2.678	2.631	2.674	175,519	2.6503	1.36%
2010-03-19	7.350	7.300	7.370	7.250	7.500	52,000	381,650	7.3394	2.638	2.620	2.645	2.602	2.692	144,873	2.6344	1.24%
2010-03-18	7.260	7.260	7.380	7.190	7.400	211,000	1,553,030	7.3603	2.606	2.606	2.649	2.581	2.656	587,848	2.6419	0.55%
2010-03-17	7.220	7.220	7.350	6.800	7.290	424,000	2,974,710	7.0158	2.592	2.592	2.638	2.441	2.617	1,181,269	2.5182	5.71%
2010-03-16	6.830	6.730	6.830	6.700	6.880	247,000	1,673,260	6.7743	2.452	2.416	2.452	2.405	2.469	688,145	2.4316	2.71%
2010-03-15	6.650	6.650	6.700	6.580	6.600	44,000	289,960	6.5900	2.387	2.387	2.405	2.362	2.369	122,585	2.3654	-0.75%
2010-03-12	6.700	6.660	6.700	6.700	6.710	64,000	428,940	6.7022	2.405	2.391	2.405	2.405	2.408	178,305	2.4057	0.15%
2010-03-11	6.690	6.680	6.710	6.650	6.690	25,000	166,600	6.6640	2.401	2.398	2.408	2.387	2.401	69,650	2.3919	-0.30%
2010-03-10	6.710	6.660	6.710	6.690	6.730	171,000	1,145,720	6.7001	2.408	2.391	2.408	2.401	2.416	476,408	2.4049	0.45%
2010-03-09	6.680	6.650	6.700	6.680	6.680	8,000	53,440	6.6800	2.398	2.387	2.405	2.398	2.398	22,288	2.3977	-0.30%
2010-03-08	6.700	6.680	6.720	6.660	6.700	33,000	220,980	6.6964	2.405	2.398	2.412	2.391	2.405	91,938	2.4036	1.82%
2010-03-05	6.580	6.580	6.650	6.580	6.600	13,000	85,740	6.5954	2.362	2.362	2.387	2.362	2.369	36,218	2.3673	0.30%
2010-03-04	6.560	6.550	6.590	6.500	6.720	159,000	1,054,140	6.6298	2.355	2.351	2.365	2.333	2.412	442,976	2.3797	1.55%
2010-03-03	6.460	6.420	6.470	6.460	6.480	18,000	116,390	6.4661	2.319	2.304	2.322	2.319	2.326	50,148	2.3209	-0.46%
2010-03-02	6.490	6.440	6.490	6.420	6.500	135,000	872,040	6.4596	2.329	2.312	2.329	2.304	2.333	376,112	2.3186	1.09%
2010-03-01	6.420	6.360	6.420	6.400	6.450	25,000	160,310	6.4124	2.304	2.283	2.304	2.297	2.315	69,650	2.3016	1.26%
2010-02-26	6.340	6.340	6.400	6.310	6.310	8,640	54,461	6.3034	2.276	2.276	2.297	2.265	2.265	24,071	2.2625	-1.71%
2010-02-25	6.450	6.350	6.450	6.450	6.450	1,000	6,450	6.4500	2.315	2.279	2.315	2.315	2.315	2,786	2.3151	0.78%
2010-02-24	6.400	6.350	6.450	6.400	6.400	9,000	57,600	6.4000	2.297	2.279	2.315	2.297	2.297	25,074	2.2972	0.47%
2010-02-23	6.370	6.300	6.400	-	-	0	0	-	2.286	2.261	2.297	-	-	0	-	0.00%
2010-02-22	6.370	6.280	6.440	-	-	0	0	-	2.286	2.254	2.312	-	-	0	-	0.00%
2010-02-19	6.370	6.210	6.370	-	-	0	0	-	2.286	2.229	2.286	-	-	0	-	-0.31%
2010-02-18	6.390	6.340	6.390	6.250	6.400	86,000	547,890	6.3708	2.294	2.276	2.294	2.243	2.297	239,597	2.2867	0.63%
2010-02-17	6.350	6.270	6.400	-	-	0	0	-	2.279	2.251	2.297	-	-	0	-	0.00%
2010-02-12	6.350	6.250	6.400	-	-	0	0	-	2.279	2.243	2.297	-	-	0	-	0.00%
2010-02-11	6.350	6.250	6.350	6.350	6.400	7,000	44,600	6.3714	2.279	2.243	2.279	2.279	2.297	19,502	2.2869	0.32%
2010-02-10	6.330	6.320	6.370	6.330	6.350	43,000	272,990	6.3486	2.272	2.268	2.286	2.272	2.279	119,798	2.2787	0.48%
2010-02-09	6.300	6.150	6.300	-	-	0	0	-	2.261	2.207	2.261	-	-	0	-	0.00%
2010-02-08	6.300	6.180	6.350	-	-	0	0	-	2.261	2.218	2.279	-	-	0	-	0.00%
2010-02-05	6.300	6.200	6.300	6.300	6.300	6,000	37,800	6.3000	2.261	2.225	2.261	2.261	2.261	16,716	2.2613	0.00%
2010-02-04	6.300	6.250	6.420	-	-	0	0	-	2.261	2.243	2.304	-	-	0	-	0.00%
2010-02-03	6.300	6.250	6.360	6.300	6.300	20,000	126,000	6.3000	2.261	2.243	2.283	2.261	2.261	55,720	2.2613	1.12%
2010-02-02	6.230	6.230	6.300	-	-	0	0	-	2.236	2.236	2.261	-	-	0	-	0.32%
2010-02-01	6.210	6.210	6.300	6.200	6.210	34,000	211,010	6.2062	2.229	2.229	2.261	2.225	2.229	94,724	2.2276	0.00%
2010-01-29	6.210	6.180	6.280	-	-	0	0	-	2.229	2.218	2.254	-	-	0	-	0.00%
2010-01-28	6.210	6.210	6.280	-	-	120,000	744,000	6.2000	2.229	2.229	2.254	-	-	334,321	2.2254	0.98%
2010-01-27	6.150	6.140	6.250	6.110	6.250	63,000	389,430	6.1814	2.207	2.204	2.243	2.193	2.243	175,519	2.2187	-1.60%
2010-01-26	6.250	6.240	6.350	6.250	6.280	28,000	175,380	6.2636	2.243	2.240	2.279	2.243	2.254	78,008	2.2482	-0.79%
2010-01-25	6.300	6.300	6.400	-	-	0	0	-	2.261	2.261	2.297	-	-	0	-	0.00%
2010-01-22	6.300	6.300	6.500	6.260	6.310	37,000	232,670	6.2884	2.261	2.261	2.333	2.247	2.265	103,082	2.2571	-1.72%
2010-01-21	6.410	6.410	6.570	6.410	6.450	21,000	134,750	6.4167	2.301	2.301	2.358	2.301	2.315	58,506	2.3032	-1.69%
2010-01-20	6.520	6.490	6.570	6.500	6.570	39,000	254,710	6.5310	2.340	2.329	2.358	2.333	2.358	108,654	2.3442	-1.21%
2010-01-19	6.600	6.550	6.610	6.600	6.600	10,000	66,000	6.6000	2.369	2.351	2.373	2.369	2.369	27,860	2.3690	0.00%
2010-01-18	6.600	6.550	6.600	6.520	6.600	28,500	187,385	6.5749	2.369	2.351	2.369	2.340	2.369	79,401	2.3600	0.00%
2010-01-15	6.600	6.520	6.600	6.580	6.600	68,000	448,360	6.5935	2.369	2.340	2.369	2.362	2.369	189,449	2.3667	1.38%
2010-01-14	6.510	6.510	6.550	6.510	6.510	3,000	19,530	6.5100	2.337	2.337	2.351	2.337	2.337	8,358	2.3367	0.00%
2010-01-13	6.510	6.510	6.560	6.500	6.510	3,000	19,510	6.5033	2.337	2.337	2.355	2.333	2.337	8,358	2.3343	-1.36%
2010-01-12	6.600	6.580	6.620	6.520	6.620	86,919	574,283	6.6071	2.369	2.362	2.376	2.340	2.376	242,157	2.3715	0.92%
2010-01-11	6.540	6.540	6.580	6.520	6.580	7,000	46,000	6.5714	2.347	2.347	2.362	2.340	2.362	19,502	2.3587	-0.91%
2010-01-08	6.600	6.480	6.600	6.600	6.680	50,000	330,800	6.6160	2.369	2.326	2.369	2.369	2.398	139,301	2.3747	1.85%
2010-01-07	6.480	6.480	6.550	6.460	6.500	14,000	90,750	6.4821	2.326	2.326	2.351	2.319	2.333	39,004	2.3267	-0.46%
2010-01-06	6.510	6.500	6.520	6.500	6.510	2,000	13,010	6.5050	2.337	2.333	2.340	2.333	2.337	5,572	2.3349	-0.15%
2010-01-05	6.520	6.520	6.580	6.490	6.530	37,000	241,510	6.5273	2.340	2.340	2.362	2.329	2.344	103,082	2.3429	-0.15%
2010-01-04	6.530	6.430	6.530	6.410	6.530	30,000	194,400	6.4800	2.344	2.308	2.344	2.301	2.344	83,580	2.3259	1.87%
2009-12-31	6.410	6.410	6.550	6.400	6.400	1,000	6,400	6.4000	2.301	2.301	2.351	2.297	2.297	2,786	2.2972	0.00%
2009-12-30	6.410	6.410	6.490	6.400	6.410	2,000	12,810	6.4050	2.301	2.301	2.329	2.297	2.301	5,572	2.2990	-1.08%
2009-12-29	6.480	6.400	6.490	6.380	6.480	6,300	40,375	6.4087	2.326	2.297	2.329	2.290	2.326	17,552	2.3003	0.47%
2009-12-28	6.450	6.400	6.450	6.310	6.450	13,000	83,180	6.3985	2.315	2.297	2.315	2.265	2.315	36,218	2.2966	1.26%
2009-12-24	6.370	6.370	6.450	6.310	6.310	1,000	6,310	6.3100	2.286	2.286	2.315	2.265	2.265	2,786	2.2649	0.31%
2009-12-23	6.350	6.350	6.500	6.300	6.300	1,000	6,300	6.3000	2.279	2.279	2.333	2.261	2.261	2,786	2.2613	-0.16%
2009-12-22	6.360	6.360	6.450	6.360	6.360	4,000	25,440	6.3600	2.283	2.283	2.315	2.283	2.283	11,144	2.2828	-0.93%
2009-12-21	6.420	6.310	6.450	6.380	6.420	23,000	147,260	6.4026	2.304	2.265	2.315	2.290	2.304	64,078	2.2981	1.42%
2009-12-18	6.330	6.330	6.400	6.250	6.330	35,000	220,620	6.3034	2.272	2.272	2.297	2.243	2.272	97,510	2.2625	-1.09%
2009-12-17	6.400	6.360	6.400	6.400	6.450	20,000	128,520	6.4260	2.297	2.283	2.297	2.297	2.315	55,720	2.3065	-1.23%
2009-12-16	6.480	6.460	6.500	6.440	6.480	16,000	103,640	6.4775	2.326	2.319	2.333	2.312	2.326	44,576	2.3250	-1.07%
2009-12-15	6.550	6.520	6.600	6.520	6.600	31,000	203,360	6.5600	2.351	2.340	2.369	2.340	2.369	86,366	2.3546	-0.61%
2009-12-14	6.590	6.590	6.600	6.410	6.590	57,000	374,290	6.5665	2.365	2.365	2.369	2.301	2.365	158,803	2.3570	1.38%
2009-12-11	6.500	6.480	6.550	6.410	6.600	21,000	137,410	6.5433	2.333	2.326	2.351	2.301	2.369	58,506	2.3486	0.00%
2009-12-10	6.500	6.450	6.500	6.400	6.500	28,000	180,810	6.4575	2.333	2.315	2.333	2.297	2.333	78,008	2.3178	0.00%
2009-12-09	6.500	6.430	6.500	6.310	6.500	20,000	129,810	6.4905	2.333	2.308	2.333	2.265	2.333	55,720	2.3297	0.00%
2009-12-08	6.500	6.450	6.500	6.440	6.500	19,000	123,260	6.4874	2.333	2.315	2.333	2.312	2.333	52,934	2.3286	1.25%
2009-12-07	6.420	6.420	6.600	6.410	6.460	51,000	328,260	6.4365	2.304	2.304	2.369	2.301	2.319	142,087	2.3103	-0.62%
2009-12-04	6.460	6.460	6.600	6.350	6.600	33,000	216,210	6.5518	2.319	2.319	2.369	2.279	2.369	91,938	2.3517	-0.62%
2009-12-03	6.500	6.450	6.550	6.330	6.500	58,860	379,521	6.4479	2.333	2.315	2.351	2.272	2.333	163,985	2.3144	1.40%
2009-12-02	6.410	6.410	6.420	6.400	6.500	37,000	237,450	6.4176	2.301	2.301	2.304	2.297	2.333	103,082	2.3035	-1.38%
2009-12-01	6.500	6.430	6.500	6.320	6.500	106,000	679,940	6.4145	2.333	2.308	2.333	2.268	2.333	295,317	2.3024	3.01%
2009-11-30	6.310	6.300	6.330	6.280	6.350	581,250	3,674,728	6.3221	2.265	2.261	2.272	2.254	2.279	1,619,369	2.2692	0.48%
2009-11-27	6.280	6.280	6.300	6.280	6.380	154,000	970,740	6.3035	2.254	2.254	2.261	2.254	2.290	429,046	2.2626	-2.94%
2009-11-26	6.470	6.420	6.470	6.410	6.610	654,000	4,225,310	6.4607	2.322	2.304	2.322	2.301	2.373	1,822,052	2.3190	-0.77%
2009-11-25	6.520	6.500	6.520	6.500	6.640	320,000	2,095,090	6.5472	2.340	2.333	2.340	2.333	2.383	891,524	2.3500	-1.21%
2009-11-24	6.600	6.560	6.640	6.600	6.700	186,000	1,240,100	6.6672	2.369	2.355	2.383	2.369	2.405	518,198	2.3931	-2.22%
2009-11-23	6.750	6.700	6.750	6.540	6.850	428,000	2,833,610	6.6206	2.423	2.405	2.423	2.347	2.459	1,192,413	2.3764	3.21%
2009-11-20	6.540	6.520	6.540	6.540	6.550	307,000	2,010,090	6.5475	2.347	2.340	2.347	2.347	2.351	855,306	2.3501	0.00%
2009-11-19	6.540	6.520	6.540	6.500	6.550	294,000	1,914,370	6.5115	2.347	2.340	2.347	2.333	2.351	819,087	2.3372	0.62%
2009-11-18	6.500	6.460	6.500	6.480	6.500	339,000	2,199,780	6.4890	2.333	2.319	2.333	2.326	2.333	944,458	2.3291	0.78%
2009-11-17	6.450	6.420	6.470	6.420	6.460	369,000	2,377,400	6.4428	2.315	2.304	2.322	2.304	2.319	1,028,038	2.3126	0.47%
2009-11-16	6.420	6.400	6.470	6.350	6.440	533,000	3,403,850	6.3862	2.304	2.297	2.322	2.279	2.312	1,484,944	2.2922	0.78%
2009-11-13	6.370	6.350	6.380	6.300	6.390	307,000	1,953,590	6.3635	2.286	2.279	2.290	2.261	2.294	855,306	2.2841	0.00%
2009-11-12	6.370	6.370	6.380	6.350	6.400	240,200	1,530,240	6.3707	2.286	2.286	2.290	2.279	2.297	669,200	2.2867	0.00%
2009-11-11	6.370	6.330	6.380	6.280	6.380	284,000	1,796,950	6.3273	2.286	2.272	2.290	2.254	2.290	791,227	2.2711	1.11%
2009-11-10	6.300	6.270	6.300	6.240	6.300	548,000	3,431,570	6.2620	2.261	2.251	2.261	2.240	2.261	1,526,734	2.2477	0.96%
2009-11-09	6.240	6.240	6.250	6.200	6.250	329,000	2,047,480	6.2233	2.240	2.240	2.243	2.225	2.243	916,598	2.2338	0.65%
2009-11-06	6.200	6.200	6.250	6.170	6.250	373,000	2,310,120	6.1934	2.225	2.225	2.243	2.215	2.243	1,039,182	2.2230	-0.16%
2009-11-05	6.210	6.180	6.250	6.160	6.250	184,000	1,140,200	6.1967	2.229	2.218	2.243	2.211	2.243	512,626	2.2242	0.00%
2009-11-04	6.210	6.160	6.210	6.210	6.260	244,000	1,524,330	6.2473	2.229	2.211	2.229	2.229	2.247	679,787	2.2424	-0.64%
2009-11-03	6.250	6.230	6.300	6.230	6.250	174,000	1,085,520	6.2386	2.243	2.236	2.261	2.236	2.243	484,766	2.2393	0.32%
2009-11-02	6.230	6.220	6.290	6.220	6.280	47,000	293,140	6.2370	2.236	2.233	2.258	2.233	2.254	130,943	2.2387	-1.27%
2009-10-30	6.310	6.290	6.370	6.230	6.380	293,096	1,836,302	6.2652	2.265	2.258	2.286	2.236	2.290	816,569	2.2488	1.28%
2009-10-29	6.230	6.200	6.230	6.200	6.300	331,000	2,063,120	6.2330	2.236	2.225	2.236	2.225	2.261	922,170	2.2372	-2.04%
2009-10-28	6.360	6.350	6.440	6.350	6.410	127,500	812,385	6.3716	2.283	2.279	2.312	2.279	2.301	355,216	2.2870	-1.40%
2009-10-27	6.450	6.400	6.450	6.400	6.460	125,000	804,560	6.4365	2.315	2.297	2.315	2.297	2.319	348,251	2.3103	0.31%
2009-10-23	6.430	6.410	6.430	6.410	6.430	71,000	456,110	6.4241	2.308	2.301	2.308	2.301	2.308	197,807	2.3058	0.16%
2009-10-22	6.420	6.410	6.480	6.420	6.480	2,000	12,900	6.4500	2.304	2.301	2.326	2.304	2.326	5,572	2.3151	-0.62%
2009-10-21	6.460	6.430	6.460	6.410	6.480	76,000	489,970	6.4470	2.319	2.308	2.319	2.301	2.326	211,737	2.3141	-0.31%
2009-10-20	6.480	6.430	6.480	6.420	6.480	86,000	552,980	6.4300	2.326	2.308	2.326	2.304	2.326	239,597	2.3080	0.78%
2009-10-19	6.430	6.410	6.430	6.400	6.430	55,000	352,580	6.4105	2.308	2.301	2.308	2.297	2.308	153,231	2.3010	-0.31%
2009-10-16	6.450	6.450	6.500	6.400	6.450	48,000	308,600	6.4292	2.315	2.315	2.333	2.297	2.315	133,729	2.3077	0.78%
2009-10-15	6.400	6.360	6.460	6.400	6.500	51,600	331,824	6.4307	2.297	2.283	2.319	2.297	2.333	143,758	2.3082	0.00%
2009-10-14	6.400	6.360	6.440	6.400	6.650	78,000	500,820	6.4208	2.297	2.283	2.312	2.297	2.387	217,309	2.3046	0.00%
2009-10-13	6.400	6.360	6.400	6.360	6.400	232,140	1,482,323	6.3855	2.297	2.283	2.297	2.283	2.297	646,745	2.2920	0.31%
2009-10-12	6.380	6.370	6.400	6.380	6.380	30,000	191,400	6.3800	2.290	2.286	2.297	2.290	2.290	83,580	2.2900	-0.31%
2009-10-09	6.400	6.380	6.400	6.390	6.400	24,000	153,410	6.3921	2.297	2.290	2.297	2.294	2.297	66,864	2.2943	0.31%
2009-10-08	6.380	6.380	6.400	6.380	6.580	123,000	787,280	6.4007	2.290	2.290	2.297	2.290	2.362	342,679	2.2974	0.00%
2009-10-07	6.380	6.350	6.390	6.340	6.390	35,000	223,390	6.3826	2.290	2.279	2.294	2.276	2.294	97,510	2.2909	0.00%
2009-10-06	6.380	6.330	6.380	6.240	6.400	74,000	468,310	6.3285	2.290	2.272	2.290	2.240	2.297	206,165	2.2715	0.31%
2009-10-05	6.360	6.290	6.360	6.390	6.390	1,000	6,390	6.3900	2.283	2.258	2.283	2.294	2.294	2,786	2.2936	0.32%
2009-10-02	6.340	6.270	6.370	6.260	6.390	13,000	81,790	6.2915	2.276	2.251	2.286	2.247	2.294	36,218	2.2583	-0.16%
2009-09-30	6.350	6.340	6.380	6.350	6.450	31,000	197,200	6.3613	2.279	2.276	2.290	2.279	2.315	86,366	2.2833	0.00%
2009-09-29	6.350	6.350	6.400	6.350	6.350	7,000	44,450	6.3500	2.279	2.279	2.297	2.279	2.279	19,502	2.2792	0.00%
2009-09-28	6.350	6.310	6.370	6.350	6.370	36,000	228,980	6.3606	2.279	2.265	2.286	2.279	2.286	100,296	2.2830	-0.63%
2009-09-25	6.390	6.340	6.400	6.340	6.390	317,000	2,023,380	6.3829	2.294	2.276	2.297	2.276	2.294	883,166	2.2911	0.16%
2009-09-24	6.380	6.320	6.390	6.300	6.420	336,000	2,136,980	6.3601	2.290	2.268	2.294	2.261	2.304	936,100	2.2829	-0.78%
2009-09-23	6.430	6.400	6.450	6.410	6.430	313,000	2,008,130	6.4158	2.308	2.297	2.315	2.301	2.308	872,022	2.3028	0.31%
2009-09-22	6.410	6.390	6.420	6.390	6.410	477,000	3,051,250	6.3968	2.301	2.294	2.304	2.294	2.301	1,328,928	2.2960	0.00%
2009-09-21	6.410	6.390	6.420	6.370	6.410	227,000	1,454,690	6.4083	2.301	2.294	2.304	2.286	2.301	632,425	2.3002	0.47%
2009-09-18	6.380	6.380	6.400	6.380	6.420	150,000	962,600	6.4173	2.290	2.290	2.297	2.290	2.304	417,902	2.3034	-0.62%
2009-09-17	6.420	6.390	6.430	6.380	6.440	553,890	3,551,267	6.4115	2.304	2.294	2.308	2.290	2.312	1,543,144	2.3013	0.63%
2009-09-16	6.380	6.310	6.430	6.310	6.380	614,000	3,888,690	6.3334	2.290	2.265	2.308	2.265	2.290	1,710,611	2.2733	1.11%
2009-09-15	6.310	6.310	6.400	6.310	6.310	120,000	757,200	6.3100	2.265	2.265	2.297	2.265	2.265	334,321	2.2649	0.16%
2009-09-14	6.300	6.300	6.350	6.300	6.310	110,000	694,000	6.3091	2.261	2.261	2.279	2.261	2.265	306,461	2.2646	0.16%
2009-09-11	6.390	6.370	6.430	6.390	6.390	45,000	287,550	6.3900	2.258	2.251	2.272	2.258	2.258	127,364	2.2577	0.00%
2009-09-10	6.390	6.380	6.390	6.390	6.430	801,000	5,133,310	6.4086	2.258	2.254	2.258	2.258	2.272	2,267,074	2.2643	0.63%
2009-09-09	6.350	6.350	6.400	6.350	6.400	64,590	412,117	6.3805	2.244	2.244	2.261	2.244	2.261	182,809	2.2544	-0.78%
2009-09-08	6.400	6.380	6.400	6.390	6.410	316,720	2,025,700	6.3959	2.261	2.254	2.261	2.258	2.265	896,414	2.2598	0.16%
2009-09-07	6.390	6.390	6.450	6.390	6.390	184,000	1,175,460	6.3884	2.258	2.258	2.279	2.258	2.258	520,776	2.2571	-0.31%
2009-09-04	6.410	6.350	6.410	6.410	6.410	137,000	878,170	6.4100	2.265	2.244	2.265	2.265	2.265	387,752	2.2648	0.00%
2009-09-03	6.410	6.340	6.420	6.350	6.410	90,200	576,430	6.3906	2.265	2.240	2.268	2.244	2.265	255,293	2.2579	0.94%
2009-09-02	6.350	6.300	6.380	6.300	6.400	45,000	285,750	6.3500	2.244	2.226	2.254	2.226	2.261	127,364	2.2436	0.00%
2009-09-01	6.350	6.300	6.400	-	-	0	0	-	2.244	2.226	2.261	-	-	0	-	0.00%
2009-08-31	6.350	6.300	6.400	6.300	6.390	84,000	529,590	6.3046	2.244	2.226	2.261	2.226	2.258	237,746	2.2275	-1.40%
2009-08-28	6.440	6.390	6.440	6.400	6.450	112,000	717,110	6.4028	2.275	2.258	2.275	2.261	2.279	316,994	2.2622	0.62%
2009-08-27	6.400	6.350	6.410	6.350	6.400	117,000	747,150	6.3859	2.261	2.244	2.265	2.244	2.261	331,146	2.2563	-0.16%
2009-08-26	6.410	6.400	6.420	6.380	6.500	129,000	830,190	6.4356	2.265	2.261	2.268	2.254	2.297	365,109	2.2738	3.39%
2009-08-25	6.200	6.150	6.240	6.200	6.200	20,000	124,000	6.2000	2.191	2.173	2.205	2.191	2.191	56,606	2.1906	0.00%
2009-08-24	6.200	6.150	6.250	6.100	6.200	34,000	209,600	6.1647	2.191	2.173	2.208	2.155	2.191	96,230	2.1781	0.98%
2009-08-21	6.140	6.100	6.140	6.050	6.140	55,000	335,520	6.1004	2.169	2.155	2.169	2.138	2.169	155,667	2.1554	0.66%
2009-08-20	6.100	6.030	6.150	6.100	6.200	16,000	97,710	6.1069	2.155	2.131	2.173	2.155	2.191	45,285	2.1577	0.00%
2009-08-19	6.100	6.050	6.100	6.020	6.120	111,000	673,200	6.0649	2.155	2.138	2.155	2.127	2.162	314,164	2.1428	-0.81%
2009-08-18	6.150	6.150	6.200	6.050	6.060	25,000	151,350	6.0540	2.173	2.173	2.191	2.138	2.141	70,758	2.1390	-0.32%
2009-08-17	6.170	6.140	6.160	6.170	6.250	77,000	476,240	6.1849	2.180	2.169	2.176	2.180	2.208	217,933	2.1853	-2.06%
2009-08-14	6.300	6.270	6.320	6.270	6.300	16,000	100,480	6.2800	2.226	2.215	2.233	2.215	2.226	45,285	2.2188	0.32%
2009-08-13	6.280	6.280	6.350	6.280	6.290	13,000	81,690	6.2838	2.219	2.219	2.244	2.219	2.222	36,794	2.2202	0.16%
2009-08-12	6.270	6.250	6.300	6.270	6.300	35,000	220,140	6.2897	2.215	2.208	2.226	2.215	2.226	99,061	2.2223	-0.79%
2009-08-11	6.320	6.280	6.320	6.200	6.330	12,000	74,660	6.2217	2.233	2.219	2.233	2.191	2.237	33,964	2.1982	-0.47%
2009-08-10	6.350	6.260	6.350	6.250	6.350	72,000	452,550	6.2854	2.244	2.212	2.244	2.208	2.244	203,782	2.2208	1.60%
2009-08-07	6.250	6.220	6.250	6.250	6.310	142,000	890,200	6.2690	2.208	2.198	2.208	2.208	2.229	401,903	2.2150	-1.57%
2009-08-06	6.350	6.310	6.400	6.230	6.350	244,350	1,544,238	6.3198	2.244	2.229	2.261	2.201	2.244	691,585	2.2329	0.63%
2009-08-05	6.310	6.270	6.320	6.310	6.450	125,000	796,400	6.3712	2.229	2.215	2.233	2.229	2.279	353,788	2.2511	-1.41%
2009-08-04	6.400	6.350	6.440	6.350	6.500	105,000	673,500	6.4143	2.261	2.244	2.275	2.244	2.297	297,182	2.2663	-0.47%
2009-08-03	6.430	6.350	6.440	6.330	6.430	163,100	1,039,813	6.3753	2.272	2.244	2.275	2.237	2.272	461,623	2.2525	0.00%
2009-07-31	6.430	6.370	6.440	6.280	6.430	185,000	1,181,100	6.3843	2.272	2.251	2.275	2.219	2.272	523,606	2.2557	4.05%
2009-07-30	6.180	6.180	6.290	6.030	6.200	183,095	1,122,941	6.1331	2.184	2.184	2.222	2.131	2.191	518,215	2.1669	3.00%
2009-07-29	6.000	6.000	6.070	5.970	6.200	300,000	1,806,690	6.0223	2.120	2.120	2.145	2.109	2.191	849,091	2.1278	-1.96%
2009-07-28	6.120	6.110	6.150	6.120	6.150	58,000	355,500	6.1293	2.162	2.159	2.173	2.162	2.173	164,158	2.1656	0.33%
2009-07-27	6.100	6.100	6.130	6.090	6.120	42,000	256,340	6.1033	2.155	2.155	2.166	2.152	2.162	118,873	2.1564	1.84%
2009-07-24	5.990	5.990	6.000	5.810	6.100	253,000	1,516,770	5.9951	2.116	2.116	2.120	2.053	2.155	716,067	2.1182	3.28%
2009-07-23	5.800	5.800	5.850	5.730	5.850	218,000	1,264,560	5.8007	2.049	2.049	2.067	2.025	2.067	617,006	2.0495	1.58%
2009-07-22	5.710	5.710	5.750	5.700	5.800	171,000	984,980	5.7601	2.017	2.017	2.032	2.014	2.049	483,982	2.0352	0.35%
2009-07-21	5.690	5.650	5.690	5.500	5.690	172,000	968,600	5.6314	2.010	1.996	2.010	1.943	2.010	486,812	1.9897	2.52%
2009-07-20	5.550	5.500	5.550	5.300	5.550	288,450	1,557,854	5.4008	1.961	1.943	1.961	1.873	1.961	816,401	1.9082	6.32%
2009-07-17	5.220	5.150	5.240	5.100	5.220	154,000	788,710	5.1215	1.844	1.820	1.851	1.802	1.844	435,867	1.8095	2.35%
2009-07-16	5.100	5.070	5.090	5.060	5.100	133,700	679,415	5.0816	1.802	1.791	1.798	1.788	1.802	378,412	1.7954	1.19%
2009-07-15	5.040	5.040	5.070	5.040	5.050	111,000	560,000	5.0450	1.781	1.781	1.791	1.781	1.784	314,164	1.7825	0.00%
2009-07-14	5.040	5.010	5.040	4.990	5.040	83,000	417,020	5.0243	1.781	1.770	1.781	1.763	1.781	234,915	1.7752	0.80%
2009-07-13	5.000	4.980	5.020	4.950	5.000	99,000	494,330	4.9932	1.767	1.760	1.774	1.749	1.767	280,200	1.7642	-0.99%
2009-07-10	5.050	5.010	5.060	4.970	5.050	69,000	345,600	5.0087	1.784	1.770	1.788	1.756	1.784	195,291	1.7697	1.81%
2009-07-09	4.960	4.920	-	4.880	4.960	62,800	308,300	4.9092	1.752	1.738	-	1.724	1.752	177,743	1.7345	1.43%
2009-07-08	4.890	4.890	4.980	4.860	4.930	391,000	1,912,360	4.8909	1.728	1.728	1.760	1.717	1.742	1,106,649	1.7281	-0.41%
2009-07-07	4.910	4.910	4.940	4.910	4.940	425,000	2,094,170	4.9275	1.735	1.735	1.745	1.735	1.745	1,202,879	1.7410	-0.41%
2009-07-06	4.930	4.920	4.980	4.930	4.940	293,000	1,444,540	4.9302	1.742	1.738	1.760	1.742	1.745	829,279	1.7419	0.20%
2009-07-03	4.920	4.920	4.950	4.890	4.920	336,000	1,649,880	4.9104	1.738	1.738	1.749	1.728	1.738	950,982	1.7349	-0.40%
2009-07-02	4.940	4.940	4.980	4.930	5.000	506,587	2,522,397	4.9792	1.745	1.745	1.760	1.742	1.767	1,433,795	1.7592	-0.40%
2009-06-30	4.960	4.960	5.020	4.960	5.050	637,200	3,175,050	4.9828	1.752	1.752	1.774	1.752	1.784	1,803,470	1.7605	0.20%
2009-06-29	4.950	4.950	4.990	4.920	5.000	578,500	2,863,045	4.9491	1.749	1.749	1.763	1.738	1.767	1,637,331	1.7486	0.00%
2009-06-26	4.950	4.940	4.980	4.900	4.990	477,750	2,355,550	4.9305	1.749	1.745	1.760	1.731	1.763	1,352,178	1.7420	1.02%
2009-06-25	4.900	4.890	4.920	4.820	4.920	495,270	2,416,733	4.8796	1.731	1.728	1.738	1.703	1.738	1,401,765	1.7241	0.62%
2009-06-24	4.870	4.870	4.900	4.840	4.870	510,000	2,479,250	4.8613	1.721	1.721	1.731	1.710	1.721	1,443,455	1.7176	0.62%
2009-06-23	4.840	4.830	4.840	4.820	4.840	482,000	2,329,860	4.8337	1.710	1.707	1.710	1.703	1.710	1,364,207	1.7078	-0.62%
2009-06-22	4.870	4.870	4.900	4.870	4.920	600,000	2,925,920	4.8765	1.721	1.721	1.731	1.721	1.738	1,698,183	1.7230	0.41%
2009-06-19	4.850	4.850	4.870	4.830	4.850	568,000	2,748,470	4.8389	1.714	1.714	1.721	1.707	1.714	1,607,613	1.7097	0.21%
2009-06-18	4.840	4.840	4.870	4.820	4.870	587,000	2,837,040	4.8331	1.710	1.710	1.721	1.703	1.721	1,661,389	1.7076	0.21%
2009-06-17	4.830	4.840	4.870	4.800	4.850	361,000	1,740,050	4.8201	1.707	1.710	1.721	1.696	1.714	1,021,740	1.7030	-0.21%
2009-06-16	4.840	4.840	4.850	4.820	4.900	614,000	2,969,620	4.8365	1.710	1.710	1.714	1.703	1.731	1,737,807	1.7088	-1.43%
2009-06-15	4.910	4.910	4.980	4.900	5.120	1,008,952	4,973,205	4.9291	1.735	1.735	1.760	1.731	1.809	2,855,641	1.7415	-1.41%
2009-06-12	4.980	4.960	4.980	4.820	4.990	401,000	1,977,860	4.9323	1.760	1.752	1.760	1.703	1.763	1,134,952	1.7427	3.75%
2009-06-11	4.800	4.800	4.820	4.750	4.800	120,000	574,490	4.7874	1.696	1.696	1.703	1.678	1.696	339,637	1.6915	0.42%
2009-06-10	4.780	4.770	4.800	4.730	4.800	566,000	2,694,350	4.7603	1.689	1.685	1.696	1.671	1.696	1,601,952	1.6819	0.63%
2009-06-09	4.750	4.730	4.770	4.700	4.780	140,000	664,220	4.7444	1.678	1.671	1.685	1.661	1.689	396,243	1.6763	-0.42%
2009-06-08	4.770	4.770	4.830	4.690	4.830	352,000	1,667,400	4.7369	1.685	1.685	1.707	1.657	1.707	996,267	1.6736	1.27%
2009-06-05	4.710	4.710	4.750	4.700	4.730	199,000	936,880	4.7079	1.664	1.664	1.678	1.661	1.671	563,231	1.6634	0.21%
2009-06-04	4.700	4.700	4.720	4.680	4.720	242,000	1,138,720	4.7055	1.661	1.661	1.668	1.654	1.668	684,934	1.6625	-1.05%
2009-06-03	4.750	4.750	4.780	4.720	4.780	75,000	355,740	4.7432	1.678	1.678	1.689	1.668	1.689	212,273	1.6759	1.06%
2009-06-02	4.700	4.680	4.730	4.700	4.830	254,000	1,210,050	4.7640	1.661	1.654	1.671	1.661	1.707	718,897	1.6832	-2.08%
2009-06-01	4.800	4.800	4.820	4.720	4.850	451,000	2,159,030	4.7872	1.696	1.696	1.703	1.668	1.714	1,276,467	1.6914	2.56%
2009-05-29	4.680	4.680	4.700	4.640	4.730	332,000	1,555,040	4.6839	1.654	1.654	1.661	1.639	1.671	939,661	1.6549	0.43%
2009-05-27	4.660	4.650	4.670	4.560	4.670	413,000	1,910,160	4.6251	1.646	1.643	1.650	1.611	1.650	1,168,916	1.6341	3.79%
2009-05-26	4.490	4.490	4.500	4.460	4.520	793,000	3,565,340	4.4960	1.586	1.586	1.590	1.576	1.597	2,244,431	1.5885	1.35%
2009-05-25	4.430	4.420	4.450	4.390	4.430	554,000	2,439,630	4.4037	1.565	1.562	1.572	1.551	1.565	1,567,989	1.5559	-0.23%
2009-05-22	4.440	4.380	4.440	4.340	4.440	370,000	1,624,300	4.3900	1.569	1.548	1.569	1.533	1.569	1,047,213	1.5511	1.83%
2009-05-21	4.360	4.350	4.360	4.340	4.400	185,000	804,670	4.3496	1.540	1.537	1.540	1.533	1.555	523,606	1.5368	-0.23%
2009-05-20	4.370	4.370	4.400	4.360	4.420	63,000	276,420	4.3876	1.544	1.544	1.555	1.540	1.562	178,309	1.5502	-1.35%
2009-05-19	4.430	4.390	4.430	4.300	4.450	436,000	1,914,540	4.3911	1.565	1.551	1.565	1.519	1.572	1,234,013	1.5515	4.24%
2009-05-18	4.250	4.250	4.280	4.250	4.280	44,000	187,300	4.2568	1.502	1.502	1.512	1.502	1.512	124,533	1.5040	-0.23%
2009-05-15	4.260	4.230	4.260	4.220	4.260	137,000	580,670	4.2385	1.505	1.495	1.505	1.491	1.505	387,752	1.4975	0.95%
2009-05-14	4.220	4.210	4.240	4.220	4.250	76,000	321,520	4.2305	1.491	1.487	1.498	1.491	1.502	215,103	1.4947	-1.17%
2009-05-13	4.270	4.270	4.320	4.270	4.280	34,000	145,440	4.2776	1.509	1.509	1.526	1.509	1.512	96,230	1.5114	-0.23%
2009-05-12	4.280	4.250	4.280	4.250	4.310	117,000	500,110	4.2744	1.512	1.502	1.512	1.502	1.523	331,146	1.5102	-0.93%
2009-05-11	4.320	4.310	4.320	4.300	4.400	143,000	624,760	4.3690	1.526	1.523	1.526	1.519	1.555	404,734	1.5436	-1.59%
2009-05-08	4.390	4.360	4.390	4.180	4.420	363,000	1,563,060	4.3060	1.551	1.540	1.551	1.477	1.562	1,027,400	1.5214	4.03%
2009-05-07	4.220	4.220	4.270	4.220	4.300	127,000	537,900	4.2354	1.491	1.491	1.509	1.491	1.519	359,449	1.4965	-1.17%
2009-05-06	4.270	4.230	4.270	4.220	4.270	281,000	1,193,900	4.2488	1.509	1.495	1.509	1.491	1.509	795,316	1.5012	1.43%
2009-05-05	4.210	4.210	4.230	4.160	4.220	258,000	1,083,330	4.1990	1.487	1.487	1.495	1.470	1.491	730,219	1.4836	0.24%
2009-05-04	4.200	4.160	4.200	4.100	4.250	211,000	878,900	4.1654	1.484	1.470	1.484	1.449	1.502	597,194	1.4717	2.44%
2009-04-30	4.360	4.360	4.380	4.350	4.430	577,000	2,530,500	4.3856	1.449	1.449	1.455	1.445	1.472	1,736,647	1.4571	0.93%
2009-04-29	4.320	4.320	4.340	4.300	4.370	267,000	1,157,070	4.3336	1.435	1.435	1.442	1.429	1.452	803,613	1.4398	1.41%
2009-04-28	4.260	4.250	4.260	4.240	4.290	330,000	1,406,210	4.2612	1.415	1.412	1.415	1.409	1.425	993,230	1.4158	0.47%
2009-04-27	4.240	4.230	4.240	4.230	4.300	255,312	1,085,539	4.2518	1.409	1.405	1.409	1.405	1.429	768,435	1.4127	-1.85%
2009-04-24	4.320	4.300	4.320	4.250	4.340	260,000	1,120,220	4.3085	1.435	1.429	1.435	1.412	1.442	782,545	1.4315	2.37%
2009-04-23	4.220	4.220	4.230	4.190	4.220	1,517,000	6,373,960	4.2017	1.402	1.402	1.405	1.392	1.402	4,565,847	1.3960	0.48%
2009-04-22	4.200	4.200	4.210	4.190	4.220	2,947,000	12,382,300	4.2017	1.395	1.395	1.399	1.392	1.402	8,869,842	1.3960	0.00%
2009-04-21	4.200	4.190	4.220	4.200	4.250	2,144,683	9,014,729	4.2033	1.395	1.392	1.402	1.395	1.412	6,455,039	1.3965	-1.87%
2009-04-20	4.280	4.250	4.280	4.240	4.300	922,000	3,929,570	4.2620	1.422	1.412	1.422	1.409	1.429	2,775,024	1.4160	0.94%
2009-04-17	4.240	4.230	4.250	4.230	4.290	782,000	3,321,970	4.2480	1.409	1.405	1.412	1.405	1.425	2,353,653	1.4114	0.24%
2009-04-16	4.230	4.230	4.240	4.200	4.270	731,000	3,100,420	4.2413	1.405	1.405	1.409	1.395	1.419	2,200,154	1.4092	1.20%
2009-04-15	4.180	4.170	4.220	4.170	4.200	231,740	968,824	4.1807	1.389	1.385	1.402	1.385	1.395	697,488	1.3890	-0.71%
2009-04-14	4.210	4.200	4.210	4.150	4.210	879,000	3,681,720	4.1885	1.399	1.395	1.399	1.379	1.399	2,645,603	1.3916	1.69%
2009-04-09	4.140	4.130	4.140	4.100	4.150	334,000	1,373,460	4.1122	1.376	1.372	1.376	1.362	1.379	1,005,269	1.3663	0.98%
2009-04-08	4.100	4.100	4.120	4.100	4.150	86,000	353,500	4.1105	1.362	1.362	1.369	1.362	1.379	258,842	1.3657	-1.20%
2009-04-07	4.150	4.150	4.190	4.150	4.150	10,000	41,500	4.1500	1.379	1.379	1.392	1.379	1.379	30,098	1.3788	-0.95%
2009-04-06	4.190	4.140	4.190	4.130	4.190	565,000	2,344,550	4.1496	1.392	1.376	1.392	1.372	1.392	1,700,530	1.3787	1.45%
2009-04-03	4.130	4.120	4.130	4.110	4.130	500,000	2,061,200	4.1224	1.372	1.369	1.372	1.366	1.372	1,504,894	1.3697	0.49%
2009-04-02	4.110	4.090	4.110	4.090	4.120	333,000	1,368,800	4.1105	1.366	1.359	1.366	1.359	1.369	1,002,259	1.3657	0.74%
2009-04-01	4.080	4.070	4.100	4.080	4.150	83,000	339,940	4.0957	1.356	1.352	1.362	1.356	1.379	249,812	1.3608	-0.49%
2009-03-31	4.100	4.100	4.140	-	-	0	0	-	1.362	1.362	1.376	-	-	0	-	0.24%
2009-03-30	4.090	4.080	4.090	4.080	4.110	75,000	306,720	4.0896	1.359	1.356	1.359	1.356	1.366	225,734	1.3588	0.00%
2009-03-27	4.090	4.090	4.100	4.090	4.100	98,350	403,151	4.0991	1.359	1.359	1.362	1.359	1.362	296,013	1.3619	-0.24%
2009-03-26	4.100	4.100	4.120	4.100	4.140	313,000	1,284,190	4.1028	1.362	1.362	1.369	1.362	1.376	942,063	1.3632	0.00%
2009-03-25	4.100	4.100	4.120	4.100	4.150	146,000	602,080	4.1238	1.362	1.362	1.369	1.362	1.379	439,429	1.3701	-1.20%
2009-03-24	4.150	4.150	4.180	4.150	4.200	48,000	199,770	4.1619	1.379	1.379	1.389	1.379	1.395	144,470	1.3828	-0.72%
2009-03-23	4.180	4.130	4.180	4.120	4.180	58,000	240,040	4.1386	1.389	1.372	1.389	1.369	1.389	174,568	1.3751	1.46%
2009-03-20	4.120	4.120	4.130	4.120	4.190	129,000	532,940	4.1313	1.369	1.369	1.372	1.369	1.392	388,263	1.3726	0.00%
2009-03-19	4.120	4.120	4.150	4.120	4.150	202,500	837,375	4.1352	1.369	1.369	1.379	1.369	1.379	609,482	1.3739	-0.48%
2009-03-18	4.140	4.130	4.140	4.130	4.150	170,000	704,030	4.1414	1.376	1.372	1.376	1.372	1.379	511,664	1.3760	0.00%
2009-03-17	4.140	4.120	4.140	4.130	4.170	55,000	227,690	4.1398	1.376	1.369	1.376	1.372	1.385	165,538	1.3755	0.49%
2009-03-16	4.120	4.110	4.120	4.100	4.300	261,280	1,075,950	4.1180	1.369	1.366	1.369	1.362	1.429	786,397	1.3682	0.49%
2009-03-13	4.100	4.100	4.200	4.100	4.150	20,000	82,300	4.1150	1.362	1.362	1.395	1.362	1.379	60,196	1.3672	-1.68%
2009-03-12	4.170	4.010	4.170	4.170	4.170	5,000	20,850	4.1700	1.385	1.332	1.385	1.385	1.385	15,049	1.3855	1.71%
2009-03-11	4.100	4.020	4.050	4.100	4.100	7,000	28,700	4.1000	1.362	1.336	1.346	1.362	1.362	21,069	1.3622	1.23%
2009-03-10	4.050	4.050	4.170	-	-	0	0	-	1.346	1.346	1.385	-	-	0	-	0.00%
2009-03-09	4.050	3.900	4.130	4.050	4.050	10,000	40,500	4.0500	1.346	1.296	1.372	1.346	1.346	30,098	1.3456	-1.94%
2009-03-06	4.130	4.060	4.170	-	-	0	0	-	1.372	1.349	1.385	-	-	0	-	0.00%
2009-03-05	4.130	4.100	4.200	-	-	0	0	-	1.372	1.362	1.395	-	-	0	-	0.00%
2009-03-04	4.130	4.130	4.190	4.010	4.120	16,000	65,810	4.1131	1.372	1.372	1.392	1.332	1.369	48,157	1.3666	0.49%
2009-03-03	4.110	4.110	4.250	4.060	4.060	1,000	4,060	4.0600	1.366	1.366	1.412	1.349	1.349	3,010	1.3489	-2.14%
2009-03-02	4.200	4.050	4.250	-	-	0	0	-	1.395	1.346	1.412	-	-	0	-	0.00%
2009-02-27	4.200	4.180	4.240	-	-	0	0	-	1.395	1.389	1.409	-	-	0	-	0.00%
2009-02-26	4.200	4.150	4.230	4.200	4.200	10,000	42,000	4.2000	1.395	1.379	1.405	1.395	1.395	30,098	1.3954	0.48%
2009-02-25	4.180	4.180	4.250	-	-	0	0	-	1.389	1.389	1.412	-	-	0	-	0.48%
2009-02-24	4.160	4.160	4.240	4.160	4.200	35,180	147,120	4.1819	1.382	1.382	1.409	1.382	1.395	105,884	1.3894	0.00%
2009-02-23	4.160	4.160	4.250	4.140	4.140	10,500	43,425	4.1357	1.382	1.382	1.412	1.376	1.376	31,603	1.3741	-0.72%
2009-02-20	4.190	4.130	4.190	4.230	4.230	3,000	12,690	4.2300	1.392	1.372	1.392	1.405	1.405	9,029	1.4054	-0.95%
2009-02-19	4.230	4.160	4.280	-	-	0	0	-	1.405	1.382	1.422	-	-	0	-	0.00%
2009-02-18	4.230	4.110	4.250	4.230	4.230	3,000	12,690	4.2300	1.405	1.366	1.412	1.405	1.405	9,029	1.4054	0.71%
2009-02-17	4.200	4.120	4.200	-	-	0	0	-	1.395	1.369	1.395	-	-	0	-	0.00%
2009-02-16	4.200	4.120	4.300	-	-	0	0	-	1.395	1.369	1.429	-	-	0	-	0.00%
2009-02-13	4.200	4.180	4.240	-	-	0	0	-	1.395	1.389	1.409	-	-	0	-	0.00%
2009-02-12	4.200	4.130	4.200	-	-	0	0	-	1.395	1.372	1.395	-	-	0	-	-0.71%
2009-02-11	4.230	4.130	4.230	-	-	0	0	-	1.405	1.372	1.405	-	-	0	-	-0.24%
2009-02-10	4.240	4.180	4.240	-	-	0	0	-	1.409	1.389	1.409	-	-	0	-	0.00%
2009-02-09	4.240	4.120	4.240	4.200	4.240	7,000	29,480	4.2114	1.409	1.369	1.409	1.395	1.409	21,069	1.3992	0.71%
2009-02-06	4.210	4.160	4.210	4.210	4.210	5,000	21,050	4.2100	1.399	1.382	1.399	1.399	1.399	15,049	1.3988	0.24%
2009-02-05	4.200	4.160	4.210	4.200	4.210	20,000	84,100	4.2050	1.395	1.382	1.399	1.395	1.399	60,196	1.3971	0.96%
2009-02-04	4.160	4.150	4.200	4.150	4.200	125,000	521,950	4.1756	1.382	1.379	1.395	1.379	1.395	376,223	1.3873	0.00%
2009-02-03	4.160	4.160	4.210	4.160	4.160	10,000	41,600	4.1600	1.382	1.382	1.399	1.382	1.382	30,098	1.3822	0.00%
2009-02-02	4.160	4.150	4.230	4.160	4.160	1,000	4,160	4.1600	1.382	1.379	1.405	1.382	1.382	3,010	1.3822	0.00%
2009-01-30	4.160	4.100	4.290	4.160	4.160	20,000	83,200	4.1600	1.382	1.362	1.425	1.382	1.382	60,196	1.3822	0.00%
2009-01-29	4.160	4.140	4.200	4.160	4.160	5,000	20,800	4.1600	1.382	1.376	1.395	1.382	1.382	15,049	1.3822	-0.95%
2009-01-23	4.200	4.140	4.200	4.200	4.200	70,000	294,000	4.2000	1.395	1.376	1.395	1.395	1.395	210,685	1.3954	3.70%
2009-01-22	4.050	4.030	4.200	-	-	0	0	-	1.346	1.339	1.395	-	-	0	-	0.00%
2009-01-21	4.050	3.980	4.180	-	-	0	0	-	1.346	1.322	1.389	-	-	0	-	0.00%
2009-01-20	4.050	3.970	4.150	-	-	0	0	-	1.346	1.319	1.379	-	-	0	-	0.00%
2009-01-19	4.050	4.040	4.180	4.050	4.050	100,000	405,000	4.0500	1.346	1.342	1.389	1.346	1.346	300,979	1.3456	-0.25%
2009-01-16	4.060	4.050	4.190	-	-	0	0	-	1.349	1.346	1.392	-	-	0	-	0.00%
2009-01-15	4.060	4.030	4.160	4.060	4.060	10,000	40,600	4.0600	1.349	1.339	1.382	1.349	1.349	30,098	1.3489	-2.40%
2009-01-14	4.160	4.140	4.200	-	-	0	0	-	1.382	1.376	1.395	-	-	0	-	0.00%
2009-01-13	4.160	4.130	4.160	4.180	4.180	3,000	12,540	4.1800	1.382	1.372	1.382	1.389	1.389	9,029	1.3888	-0.95%
2009-01-12	4.200	4.120	4.200	4.200	4.200	1,000	4,200	4.2000	1.395	1.369	1.395	1.395	1.395	3,010	1.3954	0.24%
2009-01-09	4.190	4.120	4.190	4.190	4.220	34,000	142,860	4.2018	1.392	1.369	1.392	1.392	1.402	102,333	1.3960	1.45%
2009-01-08	4.130	4.130	4.290	4.130	4.200	27,000	112,210	4.1559	1.372	1.372	1.425	1.372	1.395	81,264	1.3808	-3.95%
2009-01-07	4.300	4.210	4.300	4.300	4.350	50,000	215,500	4.3100	1.429	1.399	1.429	1.429	1.445	150,489	1.4320	2.38%
2009-01-06	4.200	4.200	4.250	4.200	4.200	5,000	21,000	4.2000	1.395	1.395	1.412	1.395	1.395	15,049	1.3954	-1.18%
2009-01-05	4.250	4.250	4.300	4.220	4.250	13,000	55,160	4.2431	1.412	1.412	1.429	1.402	1.412	39,127	1.4098	0.71%
2009-01-02	4.220	4.220	-	4.110	4.220	16,000	66,870	4.1794	1.402	1.402	-	1.366	1.402	48,157	1.3886	2.93%
2008-12-31	4.100	4.100	4.140	4.100	4.100	10,000	41,000	4.1000	1.362	1.362	1.376	1.362	1.362	30,098	1.3622	-1.68%
2008-12-30	4.170	4.060	4.170	4.190	4.190	50,000	209,500	4.1900	1.385	1.349	1.385	1.392	1.392	150,489	1.3921	1.71%
2008-12-29	4.100	4.060	4.150	4.070	4.100	20,000	81,700	4.0850	1.362	1.349	1.379	1.352	1.362	60,196	1.3572	1.99%
2008-12-24	4.020	4.020	4.100	-	-	0	0	-	1.336	1.336	1.362	-	-	0	-	0.50%
2008-12-23	4.000	4.000	4.080	4.000	4.000	10,000	40,000	4.0000	1.329	1.329	1.356	1.329	1.329	30,098	1.3290	-1.23%
2008-12-22	4.050	4.030	4.050	4.050	4.050	5,000	20,250	4.0500	1.346	1.339	1.346	1.346	1.346	15,049	1.3456	0.75%
2008-12-19	4.020	4.020	4.150	3.990	4.080	59,000	238,050	4.0347	1.336	1.336	1.379	1.326	1.356	177,577	1.3405	-1.23%
2008-12-18	4.070	4.070	4.170	4.060	4.070	30,000	121,830	4.0610	1.352	1.352	1.385	1.349	1.352	90,294	1.3493	0.00%
2008-12-17	4.070	4.070	4.200	4.070	4.120	16,000	65,450	4.0906	1.352	1.352	1.395	1.352	1.369	48,157	1.3591	0.49%
2008-12-16	4.050	4.040	4.200	4.020	4.050	35,000	141,460	4.0417	1.346	1.342	1.395	1.336	1.346	105,343	1.3429	-1.22%
2008-12-15	4.100	4.100	4.200	-	-	0	0	-	1.362	1.362	1.395	-	-	0	-	0.74%
2008-12-12	4.070	4.020	4.100	4.070	4.170	35,000	143,740	4.1069	1.352	1.336	1.362	1.352	1.385	105,343	1.3645	-1.93%
2008-12-11	4.150	4.120	4.150	4.100	4.150	28,000	115,350	4.1196	1.379	1.369	1.379	1.362	1.379	84,274	1.3687	1.22%
2008-12-10	4.100	4.050	4.100	4.100	4.100	5,000	20,500	4.1000	1.362	1.346	1.362	1.362	1.362	15,049	1.3622	1.23%
2008-12-09	4.050	4.010	4.050	4.030	4.050	10,000	40,360	4.0360	1.346	1.332	1.346	1.339	1.346	30,098	1.3410	0.75%
2008-12-08	4.020	4.020	4.120	4.000	4.020	15,000	60,200	4.0133	1.336	1.336	1.369	1.329	1.336	45,147	1.3334	2.81%
2008-12-05	3.910	3.910	4.000	-	-	0	0	-	1.299	1.299	1.329	-	-	0	-	1.30%
2008-12-04	3.860	3.860	4.000	3.850	3.900	27,000	104,570	3.8730	1.282	1.282	1.329	1.279	1.296	81,264	1.2868	-1.03%
2008-12-03	3.900	3.880	3.900	3.900	3.900	10,000	39,000	3.9000	1.296	1.289	1.296	1.296	1.296	30,098	1.2958	1.04%
2008-12-02	3.860	3.860	4.100	3.850	3.860	35,000	135,030	3.8580	1.282	1.282	1.362	1.279	1.282	105,343	1.2818	-3.50%
2008-12-01	4.000	4.000	4.070	4.000	4.010	117,000	468,180	4.0015	1.329	1.329	1.352	1.329	1.332	352,145	1.3295	-0.50%
2008-11-28	4.020	4.020	4.050	4.000	4.050	477,731	1,920,809	4.0207	1.336	1.336	1.346	1.329	1.346	1,437,869	1.3359	0.25%
2008-11-27	4.010	4.010	4.050	4.010	4.010	45,900	183,987	4.0084	1.332	1.332	1.346	1.332	1.332	138,149	1.3318	0.00%
2008-11-26	4.010	4.000	4.050	4.000	4.050	73,000	292,580	4.0079	1.332	1.329	1.346	1.329	1.346	219,714	1.3316	0.25%
2008-11-25	4.000	4.000	4.050	4.000	4.000	706,000	2,824,000	4.0000	1.329	1.329	1.346	1.329	1.329	2,124,910	1.3290	0.76%
2008-11-24	3.970	3.980	4.050	3.960	4.000	10,000	39,800	3.9800	1.319	1.322	1.346	1.316	1.329	30,098	1.3224	-1.98%
2008-11-21	4.050	3.900	4.050	3.800	4.050	196,000	779,700	3.9781	1.346	1.296	1.346	1.263	1.346	589,918	1.3217	1.25%
2008-11-20	4.000	4.000	4.100	3.980	4.000	511,000	2,043,920	3.9998	1.329	1.329	1.362	1.322	1.329	1,538,001	1.3289	-3.61%
2008-11-19	4.150	4.050	4.160	4.150	4.150	8,000	33,200	4.1500	1.379	1.346	1.382	1.379	1.379	24,078	1.3788	2.47%
2008-11-18	4.050	3.900	4.200	-	-	0	0	-	1.346	1.296	1.395	-	-	0	-	0.00%
2008-11-17	4.050	4.050	4.200	4.050	4.050	4,000	16,200	4.0500	1.346	1.346	1.395	1.346	1.346	12,039	1.3456	-2.41%
2008-11-14	4.150	4.150	4.250	4.100	4.200	14,000	58,400	4.1714	1.379	1.379	1.412	1.362	1.395	42,137	1.3860	0.00%
2008-11-13	4.150	4.000	4.150	-	-	0	0	-	1.379	1.329	1.379	-	-	0	-	0.00%
2008-11-12	4.150	4.060	4.150	-	-	0	0	-	1.379	1.349	1.379	-	-	0	-	-0.72%
2008-11-11	4.180	4.100	4.300	-	-	0	0	-	1.389	1.362	1.429	-	-	0	-	0.00%
2008-11-10	4.180	4.180	4.200	4.180	4.200	4,000	16,760	4.1900	1.389	1.389	1.395	1.389	1.395	12,039	1.3921	-0.48%
2008-11-07	4.200	4.200	4.250	-	-	0	0	-	1.395	1.395	1.412	-	-	0	-	1.69%
2008-11-06	4.130	4.130	4.300	4.120	4.120	5,000	20,600	4.1200	1.372	1.372	1.429	1.369	1.369	15,049	1.3689	-2.82%
2008-11-05	4.250	4.250	4.350	4.220	4.350	34,000	145,350	4.2750	1.412	1.412	1.445	1.402	1.445	102,333	1.4204	0.00%
2008-11-04	4.250	4.160	4.350	-	-	0	0	-	1.412	1.382	1.445	-	-	0	-	0.00%
2008-11-03	4.250	4.160	4.280	4.250	4.250	3,000	12,750	4.2500	1.412	1.382	1.422	1.412	1.412	9,029	1.4121	3.66%
2008-10-31	4.100	4.060	4.300	3.600	4.400	42,000	172,000	4.0952	1.362	1.349	1.429	1.196	1.462	126,411	1.3606	-6.82%
2008-10-30	4.400	4.160	4.500	4.250	4.400	9,000	39,000	4.3333	1.462	1.382	1.495	1.412	1.462	27,088	1.4397	8.64%
2008-10-29	4.050	4.000	4.250	4.050	4.200	36,000	147,600	4.1000	1.346	1.329	1.412	1.346	1.395	108,352	1.3622	0.75%
2008-10-28	4.020	4.050	-	4.000	4.200	32,500	130,500	4.0154	1.336	1.346	-	1.329	1.395	97,818	1.3341	0.50%
2008-10-27	4.000	3.960	4.300	4.000	4.000	6,000	24,000	4.0000	1.329	1.316	1.429	1.329	1.329	18,059	1.3290	-6.98%
2008-10-24	4.300	-	4.400	4.300	4.450	19,000	82,840	4.3600	1.429	-	1.462	1.429	1.479	57,186	1.4486	-4.44%
2008-10-23	4.500	4.480	4.600	4.500	4.500	2,000	9,000	4.5000	1.495	1.488	1.528	1.495	1.495	6,020	1.4951	-2.17%
2008-10-22	4.600	4.600	4.800	4.600	4.600	10,000	46,000	4.6000	1.528	1.528	1.595	1.528	1.528	30,098	1.5283	-2.13%
2008-10-21	4.700	4.600	4.800	4.700	4.920	90,000	427,320	4.7480	1.562	1.528	1.595	1.562	1.635	270,881	1.5775	-4.47%
2008-10-20	4.920	4.920	5.000	4.900	4.910	42,000	206,020	4.9052	1.635	1.635	1.661	1.628	1.631	126,411	1.6298	-0.61%
2008-10-17	4.950	2.000	5.000	4.950	5.120	40,000	201,950	5.0488	1.645	0.664	1.661	1.645	1.701	120,391	1.6774	-5.89%
2008-10-16	5.260	-	5.460	-	-	0	0	-	1.748	-	1.814	-	-	0	-	0.00%
2008-10-15	5.260	5.220	5.260	5.270	5.270	20,000	105,400	5.2700	1.748	1.734	1.748	1.751	1.751	60,196	1.7510	-2.59%
2008-10-14	5.400	5.300	5.490	5.300	5.400	34,000	182,600	5.3706	1.794	1.761	1.824	1.761	1.794	102,333	1.7844	2.86%
2008-10-13	5.250	5.250	5.300	4.900	5.300	35,250	180,575	5.1227	1.744	1.744	1.761	1.628	1.761	106,095	1.7020	5.42%
2008-10-10	4.980	4.830	4.980	4.830	5.010	21,000	103,870	4.9462	1.655	1.605	1.655	1.605	1.665	63,206	1.6434	-5.68%
2008-10-09	5.280	5.350	5.400	5.280	5.350	55,000	292,530	5.3187	1.754	1.778	1.794	1.754	1.778	165,538	1.7671	-3.12%
2008-10-08	5.450	5.450	5.500	5.450	5.650	60,000	331,400	5.5233	1.811	1.811	1.827	1.811	1.877	180,587	1.8351	-6.84%
2008-10-06	5.850	5.760	5.900	5.850	5.860	100,000	585,100	5.8510	1.944	1.914	1.960	1.944	1.947	300,979	1.9440	-1.68%
2008-10-03	5.950	5.750	5.950	5.900	5.950	21,000	124,070	5.9081	1.977	1.910	1.977	1.960	1.977	63,206	1.9630	0.85%
2008-10-02	6.000	6.100	6.190	5.950	6.120	12,000	72,090	6.0075	1.960	1.993	2.022	1.944	1.999	36,730	1.9627	-1.64%
2008-09-30	6.100	6.100	6.220	5.900	6.220	17,000	104,100	6.1235	1.993	1.993	2.032	1.928	2.032	52,034	2.0006	-1.61%
2008-09-29	6.200	-	6.220	-	-	0	0	-	2.026	-	2.032	-	-	0	-	0.00%
2008-09-26	6.200	6.080	6.200	-	-	0	0	-	2.026	1.986	2.026	-	-	0	-	-0.32%
2008-09-25	6.220	6.150	6.250	6.220	6.280	11,000	68,630	6.2391	2.032	2.009	2.042	2.032	2.052	33,669	2.0384	0.32%
2008-09-24	6.200	6.160	6.380	6.000	6.250	89,244	543,690	6.0922	2.026	2.013	2.084	1.960	2.042	273,158	1.9904	-0.80%
2008-09-23	6.250	6.150	6.300	-	-	0	0	-	2.042	2.009	2.058	-	-	0	-	0.00%
2008-09-22	6.250	6.250	6.300	6.190	6.300	44,240	274,462	6.2039	2.042	2.042	2.058	2.022	2.058	135,410	2.0269	0.64%
2008-09-19	6.210	6.210	6.300	6.150	6.250	81,000	500,350	6.1772	2.029	2.029	2.058	2.009	2.042	247,925	2.0182	-1.43%
2008-09-18	6.300	6.300	6.400	6.300	6.400	15,000	94,950	6.3300	2.058	2.058	2.091	2.058	2.091	45,912	2.0681	-6.67%
2008-09-17	6.750	5.550	6.950	-	-	0	0	-	2.205	1.813	2.271	-	-	0	-	0.00%
2008-09-16	6.750	5.220	6.750	-	-	0	0	-	2.205	1.705	2.205	-	-	0	-	0.00%
2008-09-12	6.750	6.630	6.750	6.700	6.780	154,000	1,032,060	6.7017	2.205	2.166	2.205	2.189	2.215	471,363	2.1895	0.75%
2008-09-11	6.700	6.610	6.840	-	-	0	0	-	2.189	2.160	2.235	-	-	0	-	0.00%
2008-09-10	6.700	6.690	6.850	6.680	6.700	6,000	40,120	6.6867	2.189	2.186	2.238	2.182	2.189	18,365	2.1846	-2.19%
2008-09-09	6.850	6.760	6.850	6.850	6.880	20,000	137,300	6.8650	2.238	2.209	2.238	2.238	2.248	61,216	2.2429	-1.58%
2008-09-08	6.960	6.860	6.960	6.950	6.960	10,000	69,520	6.9520	2.274	2.241	2.274	2.271	2.274	30,608	2.2713	1.46%
2008-09-05	6.860	6.860	7.100	6.860	6.880	5,000	34,360	6.8720	2.241	2.241	2.320	2.241	2.248	15,304	2.2452	-0.72%
2008-09-04	6.910	6.910	7.140	6.910	6.910	20,000	138,200	6.9100	2.258	2.258	2.333	2.258	2.258	61,216	2.2576	-0.43%
2008-09-03	6.940	6.940	7.080	-	-	0	0	-	2.267	2.267	2.313	-	-	0	-	0.00%
2008-09-02	6.940	6.940	7.090	6.940	6.940	1,000	6,940	6.9400	2.267	2.267	2.316	2.267	2.267	3,061	2.2674	-0.29%
2008-09-01	6.960	6.950	7.040	-	-	0	0	-	2.274	2.271	2.300	-	-	0	-	0.00%
2008-08-29	6.960	6.960	7.080	6.960	7.000	8,000	55,800	6.9750	2.274	2.274	2.313	2.274	2.287	24,486	2.2788	-0.29%
2008-08-28	6.980	6.980	7.080	6.940	6.950	25,000	173,550	6.9420	2.280	2.280	2.313	2.267	2.271	76,520	2.2680	0.00%
2008-08-27	6.980	6.980	7.040	6.980	7.000	20,000	139,800	6.9900	2.280	2.280	2.300	2.280	2.287	61,216	2.2837	0.29%
2008-08-26	6.960	6.910	7.000	6.910	6.960	9,000	62,240	6.9156	2.274	2.258	2.287	2.258	2.274	27,547	2.2594	-0.57%
2008-08-25	7.000	7.000	7.150	-	-	0	0	-	2.287	2.287	2.336	-	-	0	-	0.29%
2008-08-21	6.980	6.900	7.050	-	-	0	0	-	2.280	2.254	2.303	-	-	0	-	0.00%
2008-08-20	6.980	6.950	7.050	6.980	7.000	46,000	322,546	7.0119	2.280	2.271	2.303	2.280	2.287	140,797	2.2909	-0.99%
2008-08-19	7.050	6.920	7.050	6.980	7.060	48,000	336,260	7.0054	2.303	2.261	2.303	2.280	2.307	146,918	2.2888	0.14%
2008-08-18	7.040	7.040	7.180	7.040	7.040	5,000	35,200	7.0400	2.300	2.300	2.346	2.300	2.300	15,304	2.3001	-0.85%
2008-08-15	7.100	7.040	7.160	7.100	7.100	3,000	21,300	7.1000	2.320	2.300	2.339	2.320	2.320	9,182	2.3197	0.00%
2008-08-14	7.100	7.100	7.150	7.010	7.010	18,000	126,180	7.0100	2.320	2.320	2.336	2.290	2.290	55,094	2.2903	1.28%
2008-08-13	7.010	7.010	7.100	6.950	7.000	20,000	139,500	6.9750	2.290	2.290	2.320	2.271	2.287	61,216	2.2788	-0.99%
2008-08-12	7.080	7.000	7.050	7.060	7.100	90,000	637,890	7.0877	2.313	2.287	2.303	2.307	2.320	275,472	2.3156	-0.56%
2008-08-11	7.120	7.120	7.240	-	-	0	0	-	2.326	2.326	2.365	-	-	0	-	0.00%
2008-08-08	7.120	7.120	7.220	7.060	7.060	6,000	42,360	7.0600	2.326	2.326	2.359	2.307	2.307	18,365	2.3066	-0.42%
2008-08-07	7.150	7.150	7.250	7.030	7.150	4,000	28,360	7.0900	2.336	2.336	2.369	2.297	2.336	12,243	2.3164	0.00%
2008-08-05	7.150	7.060	7.150	-	-	0	0	-	2.336	2.307	2.336	-	-	0	-	-1.38%
2008-08-04	7.250	7.150	7.250	7.250	7.250	1,000	7,250	7.2500	2.369	2.336	2.369	2.369	2.369	3,061	2.3687	0.69%
2008-08-01	7.200	7.050	7.200	7.220	7.230	5,000	36,120	7.2240	2.352	2.303	2.352	2.359	2.362	15,304	2.3602	0.70%
2008-07-31	7.150	7.050	7.200	7.150	7.150	11,000	78,650	7.1500	2.336	2.303	2.352	2.336	2.336	33,669	2.3360	-0.69%
2008-07-30	7.200	7.150	7.240	-	-	0	0	-	2.352	2.336	2.365	-	-	0	-	0.00%
2008-07-29	7.200	7.150	7.200	7.000	7.200	32,000	225,400	7.0438	2.352	2.336	2.352	2.287	2.352	97,946	2.3013	0.00%
2008-07-28	7.200	7.190	7.300	7.190	7.210	21,000	151,190	7.1995	2.352	2.349	2.385	2.349	2.356	64,277	2.3522	-0.14%
2008-07-25	7.210	7.110	7.250	-	-	0	0	-	2.356	2.323	2.369	-	-	0	-	0.00%
2008-07-24	7.210	7.210	7.290	7.200	7.250	21,000	152,200	7.2476	2.356	2.356	2.382	2.352	2.369	64,277	2.3679	-1.10%
2008-07-23	7.290	7.260	7.290	7.280	7.290	21,000	153,010	7.2862	2.382	2.372	2.382	2.378	2.382	64,277	2.3805	0.55%
2008-07-22	7.250	7.200	7.280	7.200	7.250	12,000	86,550	7.2125	2.369	2.352	2.378	2.352	2.369	36,730	2.3564	0.97%
2008-07-21	7.180	7.100	7.270	7.180	7.200	64,000	460,700	7.1984	2.346	2.320	2.375	2.346	2.352	195,891	2.3518	0.42%
2008-07-18	7.150	7.110	7.150	7.150	7.150	15,000	107,250	7.1500	2.336	2.323	2.336	2.336	2.336	45,912	2.3360	-1.52%
2008-07-17	7.260	7.200	7.260	7.220	7.260	12,000	86,720	7.2267	2.372	2.352	2.372	2.359	2.372	36,730	2.3610	1.82%
2008-07-16	7.130	7.060	7.170	6.980	7.130	15,000	105,790	7.0527	2.329	2.307	2.343	2.280	2.329	45,912	2.3042	1.13%
2008-07-15	7.050	7.050	7.180	7.050	7.100	21,000	149,050	7.0976	2.303	2.303	2.346	2.303	2.320	64,277	2.3189	-0.98%
2008-07-14	7.120	7.120	7.250	7.120	7.200	62,000	443,750	7.1573	2.326	2.326	2.369	2.326	2.352	189,770	2.3384	-1.11%
2008-07-11	7.200	7.190	7.250	7.200	7.250	20,000	144,500	7.2250	2.352	2.349	2.369	2.352	2.369	61,216	2.3605	-0.69%
2008-07-10	7.250	7.230	7.300	7.240	7.300	80,000	580,700	7.2588	2.369	2.362	2.385	2.365	2.385	244,864	2.3715	0.28%
2008-07-09	7.230	7.230	7.280	7.150	7.200	17,000	121,900	7.1706	2.362	2.362	2.378	2.336	2.352	52,034	2.3427	0.42%
2008-07-08	7.200	7.200	7.300	7.200	7.200	1,480	10,622	7.1770	2.352	2.352	2.385	2.352	2.352	4,530	2.3448	0.00%
2008-07-07	7.200	7.170	7.200	7.200	7.210	34,000	244,900	7.2029	2.352	2.343	2.352	2.352	2.356	104,067	2.3533	-0.41%
2008-07-04	7.230	7.230	7.400	7.190	7.190	3,000	21,570	7.1900	2.362	2.362	2.418	2.349	2.349	9,182	2.3491	1.83%
2008-07-03	7.100	7.100	7.350	7.100	7.300	368,000	2,655,640	7.2164	2.320	2.320	2.401	2.320	2.385	1,126,375	2.3577	-3.79%
2008-07-02	7.380	7.380	7.500	7.380	7.380	4,000	29,520	7.3800	2.411	2.411	2.450	2.411	2.411	12,243	2.4111	-0.27%
2008-06-30	7.400	7.400	7.590	7.300	7.350	29,000	212,700	7.3345	2.418	2.418	2.480	2.385	2.401	88,763	2.3963	-1.20%
2008-06-27	7.490	7.400	7.500	7.200	7.490	13,000	95,020	7.3092	2.447	2.418	2.450	2.352	2.447	39,790	2.3880	-0.13%
2008-06-26	7.500	7.500	7.600	-	-	0	0	-	2.450	2.450	2.483	-	-	0	-	0.00%
2008-06-25	7.500	7.410	7.690	-	-	0	0	-	2.450	2.421	2.512	-	-	0	-	0.00%
2008-06-24	7.500	7.500	7.700	-	-	0	0	-	2.450	2.450	2.516	-	-	0	-	0.00%
2008-06-23	7.500	7.500	7.650	7.500	7.500	3,000	22,500	7.5000	2.450	2.450	2.499	2.450	2.450	9,182	2.4503	-0.79%
2008-06-20	7.560	7.550	7.640	7.500	7.560	24,000	181,200	7.5500	2.470	2.467	2.496	2.450	2.470	73,459	2.4667	0.13%
2008-06-19	7.550	7.550	7.650	7.550	7.600	20,000	151,300	7.5650	2.467	2.467	2.499	2.467	2.483	61,216	2.4716	-1.69%
2008-06-18	7.680	7.680	7.760	7.680	7.700	9,000	69,240	7.6933	2.509	2.509	2.535	2.509	2.516	27,547	2.5135	0.00%
2008-06-17	7.680	7.670	7.700	7.680	7.700	80,000	615,580	7.6948	2.509	2.506	2.516	2.509	2.516	244,864	2.5140	0.26%
2008-06-16	7.660	7.660	7.770	-	-	0	0	-	2.503	2.503	2.539	-	-	0	-	0.13%
2008-06-13	7.650	7.650	7.690	7.650	7.700	21,000	161,360	7.6838	2.499	2.499	2.512	2.499	2.516	64,277	2.5104	-0.65%
2008-06-12	7.700	7.660	7.850	7.700	7.700	10,000	77,000	7.7000	2.516	2.503	2.565	2.516	2.516	30,608	2.5157	-1.91%
2008-06-11	7.850	7.850	7.950	7.800	7.820	24,000	187,580	7.8158	2.565	2.565	2.597	2.548	2.555	73,459	2.5535	1.82%
2008-06-10	7.710	7.710	7.980	7.700	8.000	9,000	69,950	7.7722	2.519	2.519	2.607	2.516	2.614	27,547	2.5393	-5.63%
2008-06-06	8.170	8.100	8.170	8.020	8.190	25,000	202,530	8.1012	2.669	2.646	2.669	2.620	2.676	76,520	2.6468	0.49%
2008-06-05	8.130	8.140	8.180	8.000	8.240	80,000	651,170	8.1396	2.656	2.659	2.673	2.614	2.692	244,864	2.6593	-0.85%
2008-06-04	8.200	8.160	8.240	8.050	8.420	996,400	8,326,800	8.3569	2.679	2.666	2.692	2.630	2.751	3,049,781	2.7303	9.04%
2008-06-03	7.520	7.510	7.530	7.480	7.520	77,000	577,300	7.4974	2.457	2.454	2.460	2.444	2.457	235,682	2.4495	0.27%
2008-06-02	7.500	7.480	7.550	7.500	7.500	10,000	75,000	7.5000	2.450	2.444	2.467	2.450	2.450	30,608	2.4503	-0.27%
2008-05-30	7.520	7.460	7.530	7.500	7.530	18,000	135,290	7.5161	2.457	2.437	2.460	2.450	2.460	55,094	2.4556	0.80%
2008-05-29	7.460	7.460	7.500	7.440	7.450	67,000	499,030	7.4482	2.437	2.437	2.450	2.431	2.434	205,074	2.4334	0.81%
2008-05-28	7.400	7.400	7.450	7.350	7.360	6,000	44,150	7.3583	2.418	2.418	2.434	2.401	2.405	18,365	2.4041	0.54%
2008-05-27	7.360	7.320	7.450	-	-	0	0	-	2.405	2.392	2.434	-	-	0	-	0.00%
2008-05-26	7.360	7.360	7.450	7.360	7.370	10,000	73,650	7.3650	2.405	2.405	2.434	2.405	2.408	30,608	2.4062	-0.54%
2008-05-23	7.400	7.400	7.500	7.350	7.350	6,000	44,100	7.3500	2.418	2.418	2.450	2.401	2.401	18,365	2.4013	0.00%
2008-05-22	7.400	7.300	7.400	7.400	7.400	4,000	29,600	7.4000	2.418	2.385	2.418	2.418	2.418	12,243	2.4177	-1.33%
2008-05-21	7.500	7.420	7.530	7.300	7.500	25,000	183,600	7.3440	2.450	2.424	2.460	2.385	2.450	76,520	2.3994	0.00%
2008-05-20	7.500	7.350	7.500	7.400	7.520	40,000	297,240	7.4310	2.450	2.401	2.450	2.418	2.457	122,432	2.4278	0.67%
2008-05-19	7.450	7.410	7.450	7.450	7.460	10,000	74,550	7.4550	2.434	2.421	2.434	2.434	2.437	30,608	2.4356	-0.13%
2008-05-16	7.460	7.400	7.550	7.460	7.460	20,000	149,100	7.4550	2.437	2.418	2.467	2.437	2.437	61,216	2.4356	-0.53%
2008-05-15	7.500	7.500	7.550	7.450	7.460	40,000	298,050	7.4513	2.450	2.450	2.467	2.434	2.437	122,432	2.4344	-1.32%
2008-05-14	7.600	7.510	7.650	-	-	0	0	-	2.483	2.454	2.499	-	-	0	-	0.00%
2008-05-13	7.600	7.550	7.600	7.540	7.600	51,000	386,560	7.5796	2.483	2.467	2.483	2.463	2.483	156,101	2.4763	0.00%
2008-05-09	7.600	7.570	7.620	7.500	7.600	60,000	455,500	7.5917	2.483	2.473	2.490	2.450	2.483	183,648	2.4803	-1.17%
2008-05-08	7.690	7.550	7.690	7.600	7.690	8,000	61,020	7.6275	2.512	2.467	2.512	2.483	2.512	24,486	2.4920	2.53%
2008-05-07	7.500	7.420	7.500	7.500	7.600	123,000	923,000	7.5041	2.450	2.424	2.450	2.450	2.483	376,478	2.4517	-1.32%
2008-05-06	7.600	7.600	7.700	7.500	7.700	46,000	345,200	7.5043	2.483	2.483	2.516	2.450	2.516	140,797	2.4518	-1.30%
2008-05-05	7.700	7.600	7.700	-	-	174	1,310	7.5287	2.516	2.483	2.516	-	-	533	2.4597	-0.26%
2008-05-02	7.720	7.610	7.720	7.720	7.800	15,000	116,360	7.7573	2.522	2.486	2.522	2.522	2.548	45,912	2.5344	0.26%
2008-04-30	7.700	7.600	7.750	7.700	7.700	20,000	154,000	7.7000	2.516	2.483	2.532	2.516	2.516	61,216	2.5157	0.00%
2008-04-29	7.700	7.650	7.700	7.700	7.800	5,000	38,700	7.7400	2.516	2.499	2.516	2.516	2.548	15,304	2.5288	0.65%
2008-04-28	7.650	7.650	7.740	7.530	7.700	14,000	106,330	7.5950	2.499	2.499	2.529	2.460	2.516	42,851	2.4814	0.66%
2008-04-25	7.600	7.500	7.790	7.600	7.610	14,000	106,450	7.6036	2.483	2.450	2.545	2.483	2.486	42,851	2.4842	-1.55%
2008-04-24	7.720	7.650	7.720	7.650	7.790	22,085	169,763	7.6868	2.522	2.499	2.522	2.499	2.545	67,598	2.5114	1.18%
2008-04-23	7.890	7.700	7.890	7.800	7.890	14,000	109,420	7.8157	2.493	2.433	2.493	2.464	2.493	44,311	2.4693	1.15%
2008-04-22	7.800	7.740	7.880	7.740	7.800	11,174	86,606	7.7507	2.464	2.445	2.490	2.445	2.464	35,367	2.4488	1.43%
2008-04-21	7.690	7.630	7.690	7.650	7.690	66,000	505,080	7.6527	2.430	2.411	2.430	2.417	2.430	208,897	2.4178	0.92%
2008-04-18	7.620	7.580	7.700	-	-	0	0	-	2.408	2.395	2.433	-	-	0	-	0.00%
2008-04-17	7.620	7.600	7.680	7.620	7.620	10,000	76,200	7.6200	2.408	2.401	2.426	2.408	2.408	31,651	2.4075	0.13%
2008-04-16	7.610	7.610	7.700	7.600	7.700	7,000	53,700	7.6714	2.404	2.404	2.433	2.401	2.433	22,156	2.4238	-0.91%
2008-04-15	7.680	7.490	7.680	7.680	7.690	13,000	99,940	7.6877	2.426	2.366	2.426	2.426	2.430	41,146	2.4289	1.05%
2008-04-14	7.600	7.500	7.700	7.600	7.600	9,000	68,400	7.6000	2.401	2.370	2.433	2.401	2.401	28,486	2.4012	-0.65%
2008-04-11	7.650	7.600	7.650	7.500	7.650	82,000	619,000	7.5488	2.417	2.401	2.417	2.370	2.417	259,538	2.3850	1.86%
2008-04-10	7.510	7.500	7.600	7.510	7.520	16,000	120,240	7.5150	2.373	2.370	2.401	2.373	2.376	50,642	2.3743	-0.40%
2008-04-09	7.540	7.480	7.550	7.460	7.550	17,000	127,600	7.5059	2.382	2.363	2.385	2.357	2.385	53,807	2.3715	0.13%
2008-04-08	7.530	7.530	7.550	7.410	7.600	30,000	225,990	7.5330	2.379	2.379	2.385	2.341	2.401	94,953	2.3800	-0.26%
2008-04-07	7.550	7.550	7.640	7.440	7.500	17,000	127,440	7.4965	2.385	2.385	2.414	2.351	2.370	53,807	2.3685	-0.66%
2008-04-03	7.600	7.600	7.780	7.580	7.600	21,000	159,340	7.5876	2.401	2.401	2.458	2.395	2.401	66,467	2.3973	1.20%
2008-04-02	7.510	7.500	7.550	7.410	7.510	32,000	239,930	7.4978	2.373	2.370	2.385	2.341	2.373	101,283	2.3689	0.13%
2008-04-01	7.500	7.400	7.550	-	-	0	0	-	2.370	2.338	2.385	-	-	0	-	0.00%
2008-03-31	7.500	7.350	7.500	-	-	0	0	-	2.370	2.322	2.370	-	-	0	-	0.00%
2008-03-28	7.500	7.450	7.540	7.500	7.500	12,000	90,000	7.5000	2.370	2.354	2.382	2.370	2.370	37,981	2.3696	1.35%
2008-03-27	7.400	7.400	7.490	7.350	7.440	71,000	523,090	7.3675	2.338	2.338	2.366	2.322	2.351	224,722	2.3277	0.41%
2008-03-26	7.370	7.370	7.450	7.350	7.450	11,000	81,390	7.3991	2.329	2.329	2.354	2.322	2.354	34,816	2.3377	-1.07%
2008-03-25	7.450	7.360	7.460	7.350	7.500	19,000	140,910	7.4163	2.354	2.325	2.357	2.322	2.370	60,137	2.3432	1.36%
2008-03-20	7.350	7.220	7.350	7.350	7.350	10,000	73,500	7.3500	2.322	2.281	2.322	2.322	2.322	31,651	2.3222	0.00%
2008-03-19	7.350	7.280	7.400	7.260	7.350	23,000	168,150	7.3109	2.322	2.300	2.338	2.294	2.322	72,797	2.3098	1.66%
2008-03-18	7.230	7.230	7.300	7.150	7.230	52,400	376,350	7.1823	2.284	2.284	2.306	2.259	2.284	165,851	2.2692	-0.69%
2008-03-17	7.280	7.250	7.350	7.280	7.350	52,000	379,840	7.3046	2.300	2.291	2.322	2.300	2.322	164,585	2.3079	-0.95%
2008-03-14	7.350	7.310	7.400	7.300	7.480	56,000	412,670	7.3691	2.322	2.310	2.338	2.306	2.363	177,246	2.3282	-0.27%
2008-03-13	7.370	7.340	7.480	7.370	7.380	16,000	118,000	7.3750	2.329	2.319	2.363	2.329	2.332	50,642	2.3301	-0.14%
2008-03-12	7.380	7.360	7.400	7.360	7.400	36,000	265,720	7.3811	2.332	2.325	2.338	2.325	2.338	113,944	2.3320	-0.27%
2008-03-11	7.400	-	7.600	-	-	0	0	-	2.338	-	2.401	-	-	0	-	0.00%
2008-03-10	7.400	7.220	7.500	-	-	0	0	-	2.338	2.281	2.370	-	-	0	-	0.00%
2008-03-07	7.400	7.310	7.490	-	-	0	0	-	2.338	2.310	2.366	-	-	0	-	0.00%
2008-03-06	7.400	7.400	7.550	7.400	7.420	34,000	251,940	7.4100	2.338	2.338	2.385	2.338	2.344	107,613	2.3412	-1.07%
2008-03-05	7.480	7.420	7.500	7.420	7.500	27,000	202,300	7.4926	2.363	2.344	2.370	2.344	2.370	85,458	2.3673	-0.27%
2008-03-04	7.500	7.400	7.500	7.500	7.500	2,000	15,000	7.5000	2.370	2.338	2.370	2.370	2.370	6,330	2.3696	0.00%
2008-03-03	7.500	7.350	7.580	-	-	0	0	-	2.370	2.322	2.395	-	-	0	-	0.00%
2008-02-29	7.500	7.410	7.580	7.500	7.550	9,000	67,600	7.5111	2.370	2.341	2.395	2.370	2.385	28,486	2.3731	0.27%
2008-02-28	7.480	7.400	7.550	7.480	7.480	20,000	149,600	7.4800	2.363	2.338	2.385	2.363	2.363	63,302	2.3633	0.54%
2008-02-27	7.440	7.350	7.600	-	-	0	0	-	2.351	2.322	2.401	-	-	0	-	0.00%
2008-02-26	7.440	7.400	7.600	-	-	0	0	-	2.351	2.338	2.401	-	-	0	-	0.00%
2008-02-25	7.440	7.350	7.500	-	-	0	0	-	2.351	2.322	2.370	-	-	0	-	0.00%
2008-02-22	7.440	7.340	7.600	-	-	0	0	-	2.351	2.319	2.401	-	-	0	-	0.00%
2008-02-21	7.440	7.420	7.600	-	-	0	0	-	2.351	2.344	2.401	-	-	0	-	0.00%
2008-02-20	7.440	7.370	7.440	7.440	7.440	3,000	22,320	7.4400	2.351	2.329	2.351	2.351	2.351	9,495	2.3506	-1.46%
2008-02-19	7.550	7.460	7.650	-	-	0	0	-	2.385	2.357	2.417	-	-	0	-	0.00%
2008-02-18	7.550	7.380	7.750	7.550	7.550	5,000	37,750	7.5500	2.385	2.332	2.449	2.385	2.385	15,826	2.3854	0.00%
2008-02-15	7.550	7.500	7.600	-	-	0	0	-	2.385	2.370	2.401	-	-	0	-	0.00%
2008-02-14	7.550	7.440	7.560	7.500	7.550	10,000	75,330	7.5330	2.385	2.351	2.389	2.370	2.385	31,651	2.3800	2.58%
2008-02-13	7.360	7.360	7.560	-	-	0	0	-	2.325	2.325	2.389	-	-	0	-	0.14%
2008-02-12	7.350	7.330	7.600	7.350	7.350	5,000	36,750	7.3500	2.322	2.316	2.401	2.322	2.322	15,826	2.3222	-1.34%
2008-02-11	7.450	7.400	7.800	7.450	7.450	5,000	37,250	7.4500	2.354	2.338	2.464	2.354	2.354	15,826	2.3538	-0.13%
2008-02-06	7.460	7.300	7.500	-	-	0	0	-	2.357	2.306	2.370	-	-	0	-	0.00%
2008-02-05	7.460	7.400	7.500	-	-	0	0	-	2.357	2.338	2.370	-	-	0	-	0.00%
2008-02-04	7.460	7.460	7.550	7.450	7.460	27,000	201,250	7.4537	2.357	2.357	2.385	2.354	2.357	85,458	2.3550	0.95%
2008-02-01	7.390	7.370	7.390	7.300	7.390	23,000	169,000	7.3478	2.335	2.329	2.335	2.306	2.335	72,797	2.3215	0.54%
2008-01-31	7.350	7.350	7.380	7.300	7.350	37,000	271,050	7.3257	2.322	2.322	2.332	2.306	2.322	117,109	2.3145	0.68%
2008-01-30	7.300	7.290	7.700	7.300	7.310	11,000	80,310	7.3009	2.306	2.303	2.433	2.306	2.310	34,816	2.3067	0.00%
2008-01-29	7.300	7.300	7.490	7.300	7.300	1,000	7,300	7.3000	2.306	2.306	2.366	2.306	2.306	3,165	2.3064	1.25%
2008-01-28	7.210	7.210	7.320	7.000	7.500	31,541	225,822	7.1596	2.278	2.278	2.313	2.212	2.370	99,830	2.2621	-3.87%
2008-01-25	7.500	7.500	7.700	-	-	0	0	-	2.370	2.370	2.433	-	-	0	-	0.81%
2008-01-24	7.440	7.370	7.630	-	-	0	0	-	2.351	2.329	2.411	-	-	0	-	0.00%
2008-01-23	7.440	7.440	7.560	7.240	7.440	65,000	473,800	7.2892	2.351	2.351	2.389	2.287	2.351	205,732	2.3030	3.91%
2008-01-22	7.160	7.160	7.600	7.100	7.700	69,000	502,360	7.2806	2.262	2.262	2.401	2.243	2.433	218,392	2.3003	-7.73%
2008-01-21	7.760	7.760	7.950	7.760	7.950	10,000	77,930	7.7930	2.452	2.452	2.512	2.452	2.512	31,651	2.4622	-2.39%
2008-01-18	7.950	7.900	7.960	7.900	7.950	56,000	442,800	7.9071	2.512	2.496	2.515	2.496	2.512	177,246	2.4982	1.40%
2008-01-17	7.840	7.830	8.000	7.840	8.000	69,000	541,980	7.8548	2.477	2.474	2.528	2.477	2.528	218,392	2.4817	0.38%
2008-01-16	7.810	7.810	7.980	7.790	7.990	54,000	424,770	7.8661	2.468	2.468	2.521	2.461	2.524	170,915	2.4853	-1.76%
2008-01-15	7.950	7.930	8.050	7.950	7.950	7,000	55,650	7.9500	2.512	2.505	2.543	2.512	2.512	22,156	2.5118	-1.24%
2008-01-14	8.050	7.960	8.050	8.000	8.050	68,260	546,191	8.0016	2.543	2.515	2.543	2.528	2.543	216,050	2.5281	0.00%
2008-01-11	8.050	8.000	8.100	8.050	8.050	19,000	152,950	8.0500	2.543	2.528	2.559	2.543	2.543	60,137	2.5434	-0.12%
2008-01-10	8.060	8.060	8.130	8.060	8.130	14,000	113,190	8.0850	2.547	2.547	2.569	2.547	2.569	44,311	2.5544	0.62%
2008-01-09	8.010	8.010	8.120	7.950	7.950	1,000	7,950	7.9500	2.531	2.531	2.565	2.512	2.512	3,165	2.5118	-1.35%
2008-01-08	8.120	8.000	8.120	8.100	8.140	25,000	203,100	8.1240	2.565	2.528	2.565	2.559	2.572	79,128	2.5667	-0.12%
2008-01-07	8.130	8.000	8.130	8.130	8.130	2,000	16,260	8.1300	2.569	2.528	2.569	2.569	2.569	6,330	2.5686	0.37%
2008-01-04	8.100	8.100	8.140	8.000	8.000	8,000	64,000	8.0000	2.559	2.559	2.572	2.528	2.528	25,321	2.5276	1.76%
2008-01-03	7.960	7.960	8.000	7.920	7.920	5,000	39,600	7.9200	2.515	2.515	2.528	2.502	2.502	15,826	2.5023	-1.73%
2008-01-02	8.100	7.960	8.200	7.950	8.100	36,000	288,170	8.0047	2.559	2.515	2.591	2.512	2.559	113,944	2.5291	1.12%
2007-12-31	8.010	8.000	8.080	8.010	8.010	2,000	16,020	8.0100	2.531	2.528	2.553	2.531	2.531	6,330	2.5307	-1.11%
2007-12-28	8.100	7.950	8.100	7.850	8.180	54,000	431,090	7.9831	2.559	2.512	2.559	2.480	2.584	170,915	2.5222	2.27%
2007-12-27	7.920	7.920	8.120	7.900	8.000	25,000	197,840	7.9136	2.502	2.502	2.565	2.496	2.528	79,128	2.5003	-1.00%
2007-12-24	8.000	7.900	8.000	7.900	8.000	17,500	139,000	7.9429	2.528	2.496	2.528	2.496	2.528	55,389	2.5095	2.17%
2007-12-21	7.830	7.830	7.880	7.820	7.880	79,000	619,970	7.8477	2.474	2.474	2.490	2.471	2.490	250,043	2.4795	0.26%
2007-12-20	7.810	7.810	7.880	7.800	7.900	67,000	525,900	7.8493	2.468	2.468	2.490	2.464	2.496	212,062	2.4799	-0.38%
2007-12-19	7.840	7.840	7.900	7.700	7.700	2,000	15,400	7.7000	2.477	2.477	2.496	2.433	2.433	6,330	2.4328	0.51%
2007-12-18	7.800	7.800	8.000	7.740	7.900	44,000	342,620	7.7868	2.464	2.464	2.528	2.445	2.496	139,264	2.4602	-0.76%
2007-12-17	7.860	7.860	8.010	7.850	7.860	9,000	70,660	7.8511	2.483	2.483	2.531	2.480	2.483	28,486	2.4805	-0.25%
2007-12-14	7.880	7.880	7.990	7.860	7.950	19,440	153,528	7.8975	2.490	2.490	2.524	2.483	2.512	61,530	2.4952	-1.01%
2007-12-13	7.960	7.950	8.000	7.960	7.960	26,000	206,960	7.9600	2.515	2.512	2.528	2.515	2.515	82,293	2.5149	-0.50%
2007-12-12	8.000	7.930	8.140	-	-	0	0	-	2.528	2.505	2.572	-	-	0	-	0.00%
2007-12-11	8.000	7.970	8.120	8.000	8.000	25,000	200,000	8.0000	2.528	2.518	2.565	2.528	2.528	79,128	2.5276	0.00%
2007-12-10	8.000	8.000	8.090	-	-	0	0	-	2.528	2.528	2.556	-	-	0	-	0.00%
2007-12-07	8.000	8.000	8.160	8.000	8.000	4,000	32,000	8.0000	2.528	2.528	2.578	2.528	2.528	12,660	2.5276	0.00%
2007-12-06	8.000	8.000	8.050	-	-	0	0	-	2.528	2.528	2.543	-	-	0	-	0.00%
2007-12-05	8.000	7.950	8.050	8.000	8.000	43,000	344,000	8.0000	2.528	2.512	2.543	2.528	2.528	136,099	2.5276	0.00%
2007-12-04	8.000	7.930	8.040	8.000	8.000	18,000	144,000	8.0000	2.528	2.505	2.540	2.528	2.528	56,972	2.5276	1.14%
2007-12-03	7.910	7.910	8.000	7.910	7.910	10,000	79,100	7.9100	2.499	2.499	2.528	2.499	2.499	31,651	2.4991	0.13%
2007-11-30	7.900	7.900	8.000	7.870	7.870	5,000	39,350	7.8700	2.496	2.496	2.528	2.486	2.486	15,826	2.4865	-1.00%
2007-11-29	7.980	7.980	8.000	7.800	8.000	17,000	134,680	7.9224	2.521	2.521	2.528	2.464	2.528	53,807	2.5030	-0.25%
2007-11-28	8.000	8.000	8.100	-	-	0	0	-	2.528	2.528	2.559	-	-	0	-	0.38%
2007-11-27	7.970	7.870	7.970	-	-	0	0	-	2.518	2.486	2.518	-	-	0	-	-0.25%
2007-11-26	7.990	7.840	7.990	7.830	7.990	26,000	204,680	7.8723	2.524	2.477	2.524	2.474	2.524	82,293	2.4872	2.17%
2007-11-23	7.820	7.820	8.000	7.820	7.820	10,000	78,200	7.8200	2.471	2.471	2.528	2.471	2.471	31,651	2.4707	0.26%
2007-11-22	7.800	7.780	8.000	7.800	7.910	36,000	283,910	7.8864	2.464	2.458	2.528	2.464	2.499	113,944	2.4917	-1.52%
2007-11-21	7.920	7.920	8.090	7.920	7.920	4,000	31,680	7.9200	2.502	2.502	2.556	2.502	2.502	12,660	2.5023	-0.38%
2007-11-20	7.950	7.950	8.000	7.940	8.000	17,000	135,060	7.9447	2.512	2.512	2.528	2.509	2.528	53,807	2.5101	-1.24%
2007-11-19	8.050	7.930	8.050	-	-	0	0	-	2.543	2.505	2.543	-	-	0	-	0.00%
2007-11-16	8.050	7.970	8.050	-	-	0	0	-	2.543	2.518	2.543	-	-	0	-	0.00%
2007-11-15	8.050	7.980	8.170	-	-	0	0	-	2.543	2.521	2.581	-	-	0	-	0.00%
2007-11-14	8.050	8.000	8.180	8.000	8.050	56,000	450,750	8.0491	2.543	2.528	2.584	2.528	2.543	177,246	2.5431	0.63%
2007-11-13	8.000	7.950	8.100	-	-	0	0	-	2.528	2.512	2.559	-	-	0	-	0.00%
2007-11-12	8.000	7.980	8.040	8.000	8.000	10,000	80,000	8.0000	2.528	2.521	2.540	2.528	2.528	31,651	2.5276	-1.23%
2007-11-09	8.100	8.060	8.170	8.000	8.180	59,600	479,980	8.0534	2.559	2.547	2.581	2.528	2.584	188,640	2.5444	-0.86%
2007-11-08	8.170	8.100	8.170	8.180	8.200	15,000	122,860	8.1907	2.581	2.559	2.581	2.584	2.591	47,477	2.5878	0.12%
2007-11-07	8.160	8.100	8.180	8.100	8.160	31,200	253,800	8.1346	2.578	2.559	2.584	2.559	2.578	98,751	2.5701	0.87%
2007-11-06	8.090	8.090	8.100	8.020	8.100	139,000	1,123,420	8.0822	2.556	2.556	2.559	2.534	2.559	439,949	2.5535	0.37%
2007-11-05	8.060	8.050	8.060	8.060	8.080	26,000	209,960	8.0754	2.547	2.543	2.547	2.547	2.553	82,293	2.5514	-0.12%
2007-11-02	8.070	8.070	8.200	8.070	8.070	2,000	16,140	8.0700	2.550	2.550	2.591	2.550	2.550	6,330	2.5497	-0.98%
2007-11-01	8.150	8.150	8.230	8.140	8.200	67,160	548,486	8.1669	2.575	2.575	2.600	2.572	2.591	212,568	2.5803	-0.61%
2007-10-31	8.200	8.150	8.250	8.200	8.200	58,500	479,650	8.1991	2.591	2.575	2.607	2.591	2.591	185,158	2.5905	-0.36%
2007-10-30	8.230	8.150	8.230	8.200	8.230	29,000	238,550	8.2259	2.600	2.575	2.600	2.591	2.600	91,788	2.5989	-0.12%
2007-10-29	8.240	8.110	8.240	8.100	8.240	53,000	432,730	8.1647	2.603	2.562	2.603	2.559	2.603	167,750	2.5796	1.23%
2007-10-26	8.140	8.020	8.140	8.140	8.150	61,102	497,466	8.1416	2.572	2.534	2.572	2.572	2.575	193,394	2.5723	0.49%
2007-10-25	8.100	8.000	8.150	8.100	8.100	30,000	243,000	8.1000	2.559	2.528	2.575	2.559	2.559	94,953	2.5592	0.00%
2007-10-24	8.100	8.000	8.100	8.000	8.100	68,000	546,820	8.0415	2.559	2.528	2.559	2.528	2.559	215,227	2.5407	1.25%
2007-10-23	8.000	8.000	8.050	7.900	8.000	3,000	23,900	7.9667	2.528	2.528	2.543	2.496	2.528	9,495	2.5170	0.00%
2007-10-22	8.000	8.000	8.090	7.820	8.000	7,000	55,390	7.9129	2.528	2.528	2.556	2.471	2.528	22,156	2.5000	-0.12%
2007-10-18	8.010	8.010	8.100	8.000	8.010	5,000	40,030	8.0060	2.531	2.531	2.559	2.528	2.531	15,826	2.5295	-0.50%
2007-10-17	8.050	8.050	8.150	8.030	8.030	21,000	168,630	8.0300	2.543	2.543	2.575	2.537	2.537	66,467	2.5370	-0.37%
2007-10-16	8.080	8.080	8.140	8.000	8.120	81,500	658,010	8.0737	2.553	2.553	2.572	2.528	2.565	257,956	2.5509	-0.49%
2007-10-15	8.120	8.100	8.190	8.100	8.160	30,000	243,440	8.1147	2.565	2.559	2.588	2.559	2.578	94,953	2.5638	0.37%
2007-10-12	8.090	8.090	8.190	8.080	8.080	2,000	16,160	8.0800	2.556	2.556	2.588	2.553	2.553	6,330	2.5528	-0.37%
2007-10-11	8.120	8.100	8.150	8.100	8.120	32,440	263,110	8.1107	2.565	2.559	2.575	2.559	2.565	102,676	2.5625	0.25%
2007-10-10	8.100	8.100	8.200	8.100	8.100	1,000	8,100	8.1000	2.559	2.559	2.591	2.559	2.559	3,165	2.5592	-0.61%
2007-10-09	8.150	8.090	8.200	8.150	8.150	25,000	203,750	8.1500	2.575	2.556	2.591	2.575	2.575	79,128	2.5750	-0.61%
2007-10-08	8.200	8.100	8.200	8.150	8.200	79,000	645,650	8.1728	2.591	2.559	2.591	2.575	2.591	250,043	2.5822	0.37%
2007-10-05	8.170	8.130	8.180	8.230	8.230	3,000	24,690	8.2300	2.581	2.569	2.584	2.600	2.600	9,495	2.6002	-0.12%
2007-10-04	8.280	8.160	8.280	8.250	8.300	14,000	115,930	8.2807	2.584	2.547	2.584	2.575	2.591	44,853	2.5847	1.47%
2007-10-03	8.160	8.160	8.180	8.150	8.180	52,000	424,500	8.1635	2.547	2.547	2.553	2.544	2.553	166,597	2.5481	-0.49%
2007-10-02	8.200	8.180	8.220	8.180	8.280	82,010	672,001	8.1941	2.559	2.553	2.566	2.553	2.584	262,743	2.5576	0.12%
2007-09-28	8.190	8.180	8.250	8.150	8.210	42,000	344,240	8.1962	2.556	2.553	2.575	2.544	2.563	134,559	2.5583	-0.12%
2007-09-27	8.200	8.180	8.200	8.200	8.250	63,000	518,600	8.2317	2.559	2.553	2.559	2.559	2.575	201,839	2.5694	0.00%
2007-09-25	8.200	8.200	8.300	8.150	8.250	35,000	287,350	8.2100	2.559	2.559	2.591	2.544	2.575	112,133	2.5626	0.24%
2007-09-24	8.180	8.150	8.300	8.150	8.180	50,000	407,940	8.1588	2.553	2.544	2.591	2.544	2.553	160,190	2.5466	0.37%
2007-09-21	8.150	8.130	8.250	8.150	8.200	46,000	374,950	8.1511	2.544	2.538	2.575	2.544	2.559	147,374	2.5442	-0.61%
2007-09-20	8.200	8.150	8.200	8.200	8.200	30,400	249,176	8.1966	2.559	2.544	2.559	2.559	2.559	97,395	2.5584	0.00%
2007-09-19	8.200	8.150	8.240	8.200	8.200	19,000	155,800	8.2000	2.559	2.544	2.572	2.559	2.559	60,872	2.5595	0.49%
2007-09-18	8.160	8.100	8.190	-	-	0	0	-	2.547	2.528	2.556	-	-	0	-	0.00%
2007-09-17	8.160	8.160	8.190	8.130	8.200	46,000	376,240	8.1791	2.547	2.547	2.556	2.538	2.559	147,374	2.5530	-0.49%
2007-09-14	8.200	8.200	8.280	8.200	8.230	48,000	394,530	8.2194	2.559	2.559	2.584	2.559	2.569	153,782	2.5655	-0.97%
2007-09-13	8.280	8.200	8.290	8.280	8.410	50,000	418,510	8.3702	2.584	2.559	2.588	2.584	2.625	160,190	2.6126	0.36%
2007-09-12	8.250	8.250	8.300	8.100	8.250	24,920	204,931	8.2236	2.575	2.575	2.591	2.528	2.575	79,839	2.5668	1.98%
2007-09-11	8.090	8.090	8.100	7.920	8.100	29,200	235,860	8.0774	2.525	2.525	2.528	2.472	2.528	93,551	2.5212	1.13%
2007-09-10	8.000	8.000	8.030	-	-	0	0	-	2.497	2.497	2.506	-	-	0	-	0.63%
2007-09-07	7.950	7.950	8.080	7.950	7.950	2,400	19,020	7.9250	2.481	2.481	2.522	2.481	2.481	7,689	2.4736	-0.87%
2007-09-06	8.020	7.920	8.050	-	-	10,000	80,000	8.0000	2.503	2.472	2.513	-	-	32,038	2.4970	0.00%
2007-09-05	8.020	7.950	8.100	8.000	8.020	17,500	140,045	8.0026	2.503	2.481	2.528	2.497	2.503	56,066	2.4978	0.25%
2007-09-04	8.000	7.930	8.000	8.000	8.000	6,480	51,744	7.9852	2.497	2.475	2.497	2.497	2.497	20,761	2.4924	0.00%
2007-09-03	8.000	8.000	8.200	8.000	8.000	15,000	120,000	8.0000	2.497	2.497	2.559	2.497	2.497	48,057	2.4970	0.00%
2007-08-31	8.000	7.900	8.000	8.000	8.000	10,500	83,875	7.9881	2.497	2.466	2.497	2.497	2.497	33,640	2.4933	1.27%
2007-08-30	7.900	7.900	8.080	7.900	7.910	11,000	87,000	7.9091	2.466	2.466	2.522	2.466	2.469	35,242	2.4687	0.64%
2007-08-29	7.850	7.850	7.950	7.850	8.040	18,000	141,580	7.8656	2.450	2.450	2.481	2.450	2.510	57,668	2.4551	-2.48%
2007-08-28	8.050	8.040	8.050	8.050	8.050	10,000	80,500	8.0500	2.513	2.510	2.513	2.513	2.513	32,038	2.5126	0.12%
2007-08-27	8.040	8.040	8.220	-	-	0	0	-	2.510	2.510	2.566	-	-	0	-	0.50%
2007-08-24	8.000	7.900	8.140	8.000	8.000	51,000	408,000	8.0000	2.497	2.466	2.541	2.497	2.497	163,393	2.4970	-1.84%
2007-08-23	8.150	8.050	8.150	8.050	8.150	23,000	185,950	8.0848	2.544	2.513	2.544	2.513	2.544	73,687	2.5235	0.62%
2007-08-22	8.100	8.000	8.100	8.100	8.100	2,000	16,200	8.1000	2.528	2.497	2.528	2.528	2.528	6,408	2.5283	2.53%
2007-08-21	7.900	7.900	8.100	-	-	0	0	-	2.466	2.466	2.528	-	-	0	-	1.02%
2007-08-20	7.820	7.820	7.990	-	-	0	0	-	2.441	2.441	2.494	-	-	0	-	0.26%
2007-08-17	7.800	7.600	7.800	-	-	0	0	-	2.435	2.372	2.435	-	-	0	-	0.00%
2007-08-16	7.800	7.700	7.900	7.800	7.900	40,000	315,000	7.8750	2.435	2.403	2.466	2.435	2.466	128,152	2.4580	-2.01%
2007-08-15	7.960	7.960	8.100	7.960	7.960	16,000	127,370	7.9606	2.485	2.485	2.528	2.485	2.485	51,261	2.4847	-1.73%
2007-08-14	8.100	8.030	8.150	8.100	8.100	27,000	218,700	8.1000	2.528	2.506	2.544	2.528	2.528	86,502	2.5283	0.00%
2007-08-13	8.100	8.030	8.120	8.100	8.120	17,000	137,960	8.1153	2.528	2.506	2.534	2.528	2.534	54,464	2.5330	1.25%
2007-08-10	8.000	7.930	8.150	8.000	8.000	20,000	160,000	8.0000	2.497	2.475	2.544	2.497	2.497	64,076	2.4970	-2.44%
2007-08-09	8.200	8.120	8.250	8.120	8.200	70,000	573,600	8.1943	2.559	2.534	2.575	2.534	2.559	224,266	2.5577	0.61%
2007-08-08	8.150	8.130	8.170	7.950	8.150	25,000	202,690	8.1076	2.544	2.538	2.550	2.481	2.544	80,095	2.5306	0.62%
2007-08-07	8.100	8.100	8.140	8.050	8.100	79,000	638,050	8.0766	2.528	2.528	2.541	2.513	2.528	253,100	2.5209	-2.41%
2007-08-06	8.300	8.100	8.300	8.380	8.380	1,000	8,380	8.3800	2.591	2.528	2.591	2.616	2.616	3,204	2.6156	1.10%
2007-08-03	8.210	8.210	8.250	8.200	8.210	11,000	90,260	8.2055	2.563	2.563	2.575	2.559	2.563	35,242	2.5612	0.12%
2007-08-02	8.200	8.180	8.250	8.100	8.200	19,000	154,920	8.1537	2.559	2.553	2.575	2.528	2.559	60,872	2.5450	0.00%
2007-08-01	8.200	8.180	8.290	8.200	8.250	56,000	460,100	8.2161	2.559	2.553	2.588	2.559	2.575	179,412	2.5645	-1.44%
2007-07-31	8.320	8.240	8.330	8.320	8.320	40,000	332,800	8.3200	2.597	2.572	2.600	2.597	2.597	128,152	2.5969	0.24%
2007-07-30	8.300	8.190	8.330	8.300	8.300	6,000	49,800	8.3000	2.591	2.556	2.600	2.591	2.591	19,223	2.5907	1.47%
2007-07-27	8.180	8.160	8.300	8.180	8.200	32,000	262,220	8.1944	2.553	2.547	2.591	2.553	2.559	102,521	2.5577	-1.45%
2007-07-26	8.300	8.180	8.330	8.160	8.300	30,500	251,070	8.2318	2.591	2.553	2.600	2.547	2.591	97,716	2.5694	0.61%
2007-07-25	8.250	8.250	8.320	8.200	8.260	130,000	1,071,400	8.2415	2.575	2.575	2.597	2.559	2.578	416,493	2.5724	0.00%
2007-07-24	8.250	8.250	8.300	8.250	8.300	55,000	455,250	8.2773	2.575	2.575	2.591	2.575	2.591	176,209	2.5836	-0.60%
2007-07-23	8.300	8.260	8.300	8.300	8.320	38,000	315,510	8.3029	2.591	2.578	2.591	2.591	2.597	121,744	2.5916	0.97%
2007-07-20	8.220	8.220	8.300	8.200	8.300	93,540	773,415	8.2683	2.566	2.566	2.591	2.559	2.591	299,683	2.5808	0.24%
2007-07-19	8.200	8.180	8.280	8.200	8.230	68,000	558,460	8.2126	2.559	2.553	2.584	2.559	2.569	217,858	2.5634	-1.20%
2007-07-18	8.300	8.260	8.300	8.300	8.300	32,000	265,600	8.3000	2.591	2.578	2.591	2.591	2.591	102,521	2.5907	0.61%
2007-07-17	8.250	8.200	8.250	8.240	8.300	45,000	371,480	8.2551	2.575	2.559	2.575	2.572	2.591	144,171	2.5767	0.61%
2007-07-16	8.200	8.200	8.300	8.200	8.300	9,000	74,350	8.2611	2.559	2.559	2.591	2.559	2.591	28,834	2.5785	-0.12%
2007-07-13	8.210	8.210	8.300	8.200	8.320	67,450	553,144	8.2008	2.563	2.563	2.591	2.559	2.597	216,096	2.5597	0.12%
2007-07-12	8.200	8.200	8.320	8.190	8.200	24,000	196,680	8.1950	2.559	2.559	2.597	2.556	2.559	76,891	2.5579	0.00%
2007-07-11	8.200	8.200	8.290	8.160	8.200	38,000	311,400	8.1947	2.559	2.559	2.588	2.547	2.559	121,744	2.5578	0.00%
2007-07-10	8.200	8.180	8.250	8.180	8.200	20,000	163,850	8.1925	2.559	2.553	2.575	2.553	2.559	64,076	2.5571	0.00%
2007-07-09	8.200	8.200	8.300	8.160	8.300	43,000	352,300	8.1930	2.559	2.559	2.591	2.547	2.591	137,763	2.5573	-1.20%
2007-07-06	8.300	8.230	8.300	8.250	8.300	1,107,910	8,989,621	8.1140	2.591	2.569	2.591	2.575	2.591	3,549,515	2.5326	0.00%
2007-07-05	8.300	8.180	8.400	8.100	8.400	1,068,000	8,660,340	8.1089	2.591	2.553	2.622	2.528	2.622	3,421,651	2.5310	-1.66%
2007-07-04	8.440	8.400	8.440	8.300	8.500	45,000	377,840	8.3964	2.634	2.622	2.634	2.591	2.653	144,171	2.6208	0.48%
2007-07-03	8.400	8.300	8.500	8.400	8.500	7,000	58,900	8.4143	2.622	2.591	2.653	2.622	2.653	22,427	2.6264	0.00%
2007-06-29	8.400	8.380	8.500	-	-	160	1,328	8.3000	2.622	2.616	2.653	-	-	513	2.5907	0.00%
2007-06-28	8.400	8.380	8.540	8.370	8.440	29,600	248,696	8.4019	2.622	2.616	2.666	2.613	2.634	94,832	2.6225	-0.36%
2007-06-27	8.430	8.360	8.490	8.420	8.430	27,000	227,410	8.4226	2.631	2.609	2.650	2.628	2.631	86,502	2.6289	0.00%
2007-06-26	8.430	8.430	8.500	8.410	8.500	36,000	303,590	8.4331	2.631	2.631	2.653	2.625	2.653	115,337	2.6322	-0.24%
2007-06-25	8.450	8.430	8.500	8.420	8.450	41,000	346,250	8.4451	2.637	2.631	2.653	2.628	2.637	131,356	2.6360	-0.12%
2007-06-22	8.460	8.460	8.480	8.460	8.590	86,119	734,820	8.5326	2.641	2.641	2.647	2.641	2.681	275,907	2.6633	-0.35%
2007-06-21	8.490	8.490	8.520	8.490	8.500	24,000	203,940	8.4975	2.650	2.650	2.659	2.650	2.653	76,891	2.6523	-0.12%
2007-06-20	8.500	8.500	8.550	8.500	8.550	23,000	195,550	8.5022	2.653	2.653	2.669	2.653	2.669	73,687	2.6538	0.00%
2007-06-18	8.500	8.500	8.600	8.500	8.500	14,000	119,000	8.5000	2.653	2.653	2.684	2.653	2.653	44,853	2.6531	0.00%
2007-06-15	8.500	8.500	8.550	8.500	8.600	23,000	196,500	8.5435	2.653	2.653	2.669	2.653	2.684	73,687	2.6667	-1.16%
2007-06-14	8.600	8.520	8.640	8.500	8.600	174,720	1,484,686	8.4975	2.684	2.659	2.697	2.653	2.684	559,767	2.6523	1.18%
2007-06-13	8.500	8.480	8.540	8.500	8.500	24,000	204,000	8.5000	2.653	2.647	2.666	2.653	2.653	76,891	2.6531	0.47%
2007-06-12	8.460	8.460	8.640	8.450	8.480	15,400	130,262	8.4586	2.641	2.641	2.697	2.637	2.647	49,338	2.6402	-0.47%
2007-06-11	8.500	8.480	8.550	8.460	8.550	22,000	186,860	8.4936	2.653	2.647	2.669	2.641	2.669	70,483	2.6511	0.00%
2007-06-08	8.500	8.450	8.500	8.500	8.500	29,000	246,500	8.5000	2.653	2.637	2.653	2.653	2.653	92,910	2.6531	0.00%
2007-06-07	8.500	8.500	8.700	8.500	8.500	4,000	34,000	8.5000	2.653	2.653	2.716	2.653	2.653	12,815	2.6531	-0.23%
2007-06-06	8.520	8.520	8.560	8.520	8.520	56,000	477,120	8.5200	2.659	2.659	2.672	2.659	2.659	179,412	2.6593	-0.35%
2007-06-05	8.550	8.500	8.550	8.550	8.550	15,000	128,250	8.5500	2.669	2.653	2.669	2.669	2.669	48,057	2.6687	0.00%
2007-06-04	8.550	8.450	8.600	-	-	0	0	-	2.669	2.637	2.684	-	-	0	-	0.00%
2007-06-01	8.550	8.550	8.600	8.500	8.550	59,000	504,000	8.5424	2.669	2.669	2.684	2.653	2.669	189,024	2.6663	0.00%
2007-05-31	8.550	8.450	8.550	8.550	8.550	8,000	68,400	8.5500	2.669	2.637	2.669	2.669	2.669	25,630	2.6687	0.59%
2007-05-30	8.500	8.450	8.550	8.400	8.500	72,074	610,186	8.4661	2.653	2.637	2.669	2.622	2.653	230,910	2.6425	-0.12%
2007-05-29	8.510	8.500	8.600	8.510	8.510	5,000	42,550	8.5100	2.656	2.653	2.684	2.656	2.656	16,019	2.6562	0.00%
2007-05-28	8.510	8.510	8.600	8.510	8.550	31,000	264,850	8.5435	2.656	2.656	2.684	2.656	2.669	99,318	2.6667	-1.05%
2007-05-25	8.600	8.510	8.600	8.550	8.600	105,000	898,980	8.5617	2.684	2.656	2.684	2.669	2.684	336,398	2.6724	0.00%
2007-05-23	8.600	8.560	8.600	8.560	8.600	11,000	94,400	8.5818	2.684	2.672	2.684	2.672	2.684	35,242	2.6786	0.00%
2007-05-22	8.600	8.510	8.600	8.600	8.600	10,000	86,000	8.6000	2.684	2.656	2.684	2.684	2.684	32,038	2.6843	0.70%
2007-05-21	8.540	8.540	8.600	8.520	8.550	23,000	196,380	8.5383	2.666	2.666	2.684	2.659	2.669	73,687	2.6650	-0.47%
2007-05-18	8.580	8.580	8.620	8.580	8.580	5,000	42,900	8.5800	2.678	2.678	2.691	2.678	2.678	16,019	2.6781	-0.46%
2007-05-17	8.620	8.620	8.680	8.610	8.750	33,000	285,880	8.6630	2.691	2.691	2.709	2.687	2.731	105,725	2.7040	-0.12%
2007-05-16	8.630	8.630	8.690	8.600	8.650	43,000	371,270	8.6342	2.694	2.694	2.712	2.684	2.700	137,763	2.6950	0.35%
2007-05-15	8.600	8.600	8.650	8.560	8.650	30,200	260,610	8.6295	2.684	2.684	2.700	2.672	2.700	96,755	2.6935	-0.81%
2007-05-14	8.670	8.560	8.720	-	-	0	0	-	2.706	2.672	2.722	-	-	0	-	0.00%
2007-05-11	8.670	8.650	8.670	8.540	8.690	55,000	474,530	8.6278	2.706	2.700	2.706	2.666	2.712	176,209	2.6930	1.52%
2007-05-10	8.540	8.540	8.600	8.540	8.550	20,000	170,950	8.5475	2.666	2.666	2.684	2.666	2.669	64,076	2.6679	-0.70%
2007-05-09	8.600	8.580	8.600	8.500	8.600	36,000	308,340	8.5650	2.684	2.678	2.684	2.653	2.684	115,337	2.6734	0.47%
2007-05-08	8.560	8.510	8.560	8.510	8.600	58,600	502,026	8.5670	2.672	2.656	2.672	2.656	2.684	187,742	2.6740	0.00%
2007-05-07	8.560	8.560	8.620	8.560	8.660	66,000	566,330	8.5808	2.672	2.672	2.691	2.672	2.703	211,450	2.6783	0.47%
2007-05-04	8.520	8.520	8.580	8.480	8.520	41,000	348,300	8.4951	2.659	2.659	2.678	2.647	2.659	131,356	2.6516	0.47%
2007-05-03	8.480	8.480	8.520	8.450	8.520	31,000	263,120	8.4877	2.647	2.647	2.659	2.637	2.659	99,318	2.6493	-0.24%
2007-05-02	8.500	8.450	8.500	8.450	8.500	20,000	169,850	8.4925	2.653	2.637	2.653	2.637	2.653	64,076	2.6508	1.19%
2007-04-30	8.400	8.360	8.450	8.400	8.400	47,000	395,220	8.4089	2.622	2.609	2.637	2.622	2.622	150,578	2.6247	-0.12%
2007-04-27	8.410	8.360	8.460	8.370	8.420	72,000	602,970	8.3746	2.625	2.609	2.641	2.613	2.628	230,673	2.6140	0.12%
2007-04-26	8.400	8.400	8.470	8.400	8.600	27,000	229,435	8.4976	2.622	2.622	2.644	2.622	2.684	86,502	2.6524	-0.12%
2007-04-25	8.650	8.650	8.690	8.600	8.640	40,000	344,780	8.6195	2.625	2.625	2.637	2.610	2.622	131,809	2.6158	0.00%
2007-04-24	8.650	8.650	8.710	8.650	8.700	75,600	656,580	8.6849	2.625	2.625	2.643	2.625	2.640	249,119	2.6356	-0.57%
2007-04-23	8.700	8.700	8.710	8.620	8.700	82,000	713,110	8.6965	2.640	2.640	2.643	2.616	2.640	270,208	2.6391	-0.11%
2007-04-20	8.710	8.670	8.710	8.650	8.710	112,000	973,170	8.6890	2.643	2.631	2.643	2.625	2.643	369,065	2.6369	1.40%
2007-04-19	8.590	8.590	8.700	8.520	8.700	57,000	489,840	8.5937	2.607	2.607	2.640	2.586	2.640	187,828	2.6079	-1.49%
2007-04-18	8.720	8.650	8.720	8.700	8.720	47,000	409,200	8.7064	2.646	2.625	2.646	2.640	2.646	154,875	2.6421	0.11%
2007-04-17	8.710	8.650	8.720	-	-	0	0	-	2.643	2.625	2.646	-	-	0	-	0.00%
2007-04-16	8.710	8.700	8.710	8.680	8.720	48,000	417,760	8.7033	2.643	2.640	2.643	2.634	2.646	158,171	2.6412	0.35%
2007-04-13	8.680	8.650	8.680	8.650	8.690	85,000	737,600	8.6776	2.634	2.625	2.634	2.625	2.637	280,094	2.6334	0.70%
2007-04-12	8.620	8.620	8.700	8.600	8.620	24,800	213,516	8.6095	2.616	2.616	2.640	2.610	2.616	81,721	2.6127	-0.92%
2007-04-11	8.700	8.670	8.700	8.670	8.730	102,000	884,890	8.6754	2.640	2.631	2.640	2.631	2.649	336,113	2.6327	0.00%
2007-04-10	8.700	8.600	8.700	-	-	0	0	-	2.640	2.610	2.640	-	-	0	-	-0.11%
2007-04-04	8.710	8.690	8.710	8.640	8.710	24,000	207,800	8.6583	2.643	2.637	2.643	2.622	2.643	79,085	2.6275	0.23%
2007-04-03	8.690	8.690	8.700	8.610	8.720	245,000	2,130,260	8.6949	2.637	2.637	2.640	2.613	2.646	807,329	2.6387	0.46%
2007-04-02	8.650	8.630	8.680	8.650	8.750	319,000	2,766,770	8.6733	2.625	2.619	2.634	2.625	2.655	1,051,176	2.6321	-0.80%
2007-03-30	8.720	8.660	8.720	8.580	8.730	160,000	1,386,390	8.6649	2.646	2.628	2.646	2.604	2.649	527,235	2.6295	2.59%
2007-03-29	8.500	8.500	8.580	8.450	8.590	143,890	1,228,247	8.5360	2.579	2.579	2.604	2.564	2.607	474,149	2.5904	0.59%
2007-03-28	8.450	8.400	8.450	8.420	8.500	38,000	321,210	8.4529	2.564	2.549	2.564	2.555	2.579	125,218	2.5652	-0.59%
2007-03-27	8.500	8.400	8.500	8.400	8.500	9,000	76,050	8.4500	2.579	2.549	2.579	2.549	2.579	29,657	2.5643	1.19%
2007-03-26	8.400	8.360	8.440	8.320	8.400	50,000	418,160	8.3632	2.549	2.537	2.561	2.525	2.549	164,761	2.5380	0.48%
2007-03-23	8.360	8.360	8.400	8.320	8.320	20,000	166,400	8.3200	2.537	2.537	2.549	2.525	2.525	65,904	2.5249	0.48%
2007-03-22	8.320	8.320	8.500	8.320	8.320	29,000	241,280	8.3200	2.525	2.525	2.579	2.525	2.525	95,561	2.5249	0.00%
2007-03-21	8.320	8.320	8.450	8.300	8.300	10,000	83,000	8.3000	2.525	2.525	2.564	2.519	2.519	32,952	2.5188	-1.54%
2007-03-20	8.450	8.410	8.450	8.460	8.460	16,040	135,694	8.4597	2.564	2.552	2.564	2.567	2.567	52,855	2.5673	-0.12%
2007-03-19	8.460	8.400	8.460	8.400	8.460	16,000	134,750	8.4219	2.567	2.549	2.567	2.549	2.567	52,724	2.5558	0.71%
2007-03-16	8.400	8.400	8.500	8.400	8.400	4,000	33,600	8.4000	2.549	2.549	2.579	2.549	2.549	13,181	2.5491	0.00%
2007-03-15	8.400	8.380	8.450	-	-	0	0	-	2.549	2.543	2.564	-	-	0	-	0.00%
2007-03-14	8.400	8.220	8.400	-	-	0	0	-	2.549	2.495	2.549	-	-	0	-	0.00%
2007-03-13	8.400	8.380	8.450	8.400	8.400	10,000	84,000	8.4000	2.549	2.543	2.564	2.549	2.549	32,952	2.5491	0.00%
2007-03-12	8.400	8.370	8.450	8.400	8.400	5,000	42,000	8.4000	2.549	2.540	2.564	2.549	2.549	16,476	2.5491	0.00%
2007-03-09	8.400	8.300	8.450	-	-	0	0	-	2.549	2.519	2.564	-	-	0	-	0.00%
2007-03-08	8.400	8.400	8.460	8.300	8.400	58,890	492,509	8.3632	2.549	2.549	2.567	2.519	2.549	194,056	2.5380	0.00%
2007-03-07	8.400	8.380	8.400	8.100	8.400	50,000	414,390	8.2878	2.549	2.543	2.549	2.458	2.549	164,761	2.5151	1.20%
2007-03-06	8.300	8.300	8.500	-	-	0	0	-	2.519	2.519	2.579	-	-	0	-	1.22%
2007-03-05	8.200	8.200	8.370	8.050	8.180	13,000	105,880	8.1446	2.488	2.488	2.540	2.443	2.482	42,838	2.4716	-2.38%
2007-03-02	8.400	8.360	8.400	8.250	8.470	24,000	201,390	8.3913	2.549	2.537	2.549	2.504	2.570	79,085	2.5465	-0.47%
2007-03-01	8.440	8.400	8.440	8.300	8.460	209,000	1,735,950	8.3060	2.561	2.549	2.561	2.519	2.567	688,701	2.5206	1.69%
2007-02-28	8.300	8.300	8.500	8.300	8.300	2,000	16,600	8.3000	2.519	2.519	2.579	2.519	2.519	6,590	2.5188	-2.24%
2007-02-27	8.490	8.490	8.550	8.400	8.500	65,000	552,030	8.4928	2.576	2.576	2.595	2.549	2.579	214,189	2.5773	0.12%
2007-02-26	8.480	8.480	8.520	8.460	8.500	29,000	246,200	8.4897	2.573	2.573	2.586	2.567	2.579	95,561	2.5764	-0.35%
2007-02-23	8.510	8.490	8.520	8.400	8.510	27,000	229,430	8.4974	2.583	2.576	2.586	2.549	2.583	88,971	2.5787	0.47%
2007-02-22	8.470	8.470	8.550	8.400	8.460	4,300	36,320	8.4465	2.570	2.570	2.595	2.549	2.567	14,169	2.5633	0.24%
2007-02-21	8.450	8.450	8.550	8.410	8.460	20,000	169,050	8.4525	2.564	2.564	2.595	2.552	2.567	65,904	2.5651	-0.24%
2007-02-16	8.470	8.470	8.530	8.400	8.480	27,000	228,810	8.4744	2.570	2.570	2.589	2.549	2.573	88,971	2.5717	0.24%
2007-02-15	8.450	8.440	8.530	8.450	8.530	20,000	169,800	8.4900	2.564	2.561	2.589	2.564	2.589	65,904	2.5765	-0.59%
2007-02-14	8.500	8.450	8.520	-	-	0	0	-	2.579	2.564	2.586	-	-	0	-	0.00%
2007-02-13	8.500	8.450	8.500	-	-	40,000	340,000	8.5000	2.579	2.564	2.579	-	-	131,809	2.5795	0.00%
2007-02-12	8.500	8.450	8.520	8.450	8.530	40,000	339,300	8.4825	2.579	2.564	2.586	2.564	2.589	131,809	2.5742	0.12%
2007-02-09	8.490	8.430	8.500	8.490	8.500	35,080	298,170	8.4997	2.576	2.558	2.579	2.576	2.579	115,596	2.5794	-0.12%
2007-02-08	8.500	8.450	8.500	8.350	8.500	94,550	799,415	8.4549	2.579	2.564	2.579	2.534	2.579	311,563	2.5658	0.00%
2007-02-07	8.500	8.480	8.510	8.500	8.500	24,000	204,000	8.5000	2.579	2.573	2.583	2.579	2.579	79,085	2.5795	0.00%
2007-02-06	8.500	8.500	8.550	8.430	8.550	42,000	356,470	8.4874	2.579	2.579	2.595	2.558	2.595	138,399	2.5757	0.95%
2007-02-05	8.420	8.400	8.600	8.350	8.420	35,000	294,330	8.4094	2.555	2.549	2.610	2.534	2.555	115,333	2.5520	0.00%
2007-02-02	8.420	8.380	8.500	8.380	8.420	7,000	58,860	8.4086	2.555	2.543	2.579	2.543	2.555	23,067	2.5517	0.72%
2007-02-01	8.360	8.360	8.420	8.350	8.360	8,000	66,870	8.3588	2.537	2.537	2.555	2.534	2.537	26,362	2.5366	-0.71%
2007-01-31	8.420	8.380	8.420	8.350	8.420	18,380	153,944	8.3756	2.555	2.543	2.555	2.534	2.555	60,566	2.5417	0.72%
2007-01-30	8.360	8.360	8.420	-	-	0	0	-	2.537	2.537	2.555	-	-	0	-	0.12%
2007-01-29	8.350	8.350	8.400	8.350	8.350	7,020	58,616	8.3499	2.534	2.534	2.549	2.534	2.534	23,132	2.5339	-0.24%
2007-01-26	8.370	8.370	8.420	8.330	8.330	2,000	16,660	8.3300	2.540	2.540	2.555	2.528	2.528	6,590	2.5279	-0.59%
2007-01-25	8.420	8.400	8.440	8.420	8.420	5,000	42,100	8.4200	2.555	2.549	2.561	2.555	2.555	16,476	2.5552	0.12%
2007-01-24	8.410	8.410	8.440	8.390	8.410	73,600	618,592	8.4048	2.552	2.552	2.561	2.546	2.552	242,528	2.5506	-0.24%
2007-01-23	8.430	8.380	8.490	8.430	8.430	8,000	67,440	8.4300	2.558	2.543	2.576	2.558	2.558	26,362	2.5582	-0.82%
2007-01-22	8.500	8.450	8.550	8.500	8.520	75,000	637,580	8.5011	2.579	2.564	2.595	2.579	2.586	247,142	2.5798	0.00%
2007-01-19	8.500	8.430	8.500	-	-	0	0	-	2.579	2.558	2.579	-	-	0	-	0.00%
2007-01-18	8.500	8.400	8.500	8.500	8.520	2,000	17,020	8.5100	2.579	2.549	2.579	2.579	2.586	6,590	2.5825	-0.23%
2007-01-17	8.520	8.400	8.520	-	-	0	0	-	2.586	2.549	2.586	-	-	0	-	0.00%
2007-01-16	8.520	8.500	8.520	8.410	8.560	64,000	542,010	8.4689	2.586	2.579	2.586	2.552	2.598	210,894	2.5701	1.19%
2007-01-15	8.420	8.320	8.420	8.350	8.510	41,000	344,750	8.4085	2.555	2.525	2.555	2.534	2.583	135,104	2.5517	0.96%
2007-01-12	8.340	8.280	8.340	8.300	8.550	68,027	567,621	8.3441	2.531	2.513	2.531	2.519	2.595	224,164	2.5322	-0.71%
2007-01-11	8.400	8.350	8.400	8.300	8.480	11,000	91,920	8.3564	2.549	2.534	2.549	2.519	2.573	36,247	2.5359	1.33%
2007-01-10	8.290	8.250	8.350	-	-	0	0	-	2.516	2.504	2.534	-	-	0	-	0.00%
2007-01-09	8.290	8.290	8.450	8.280	8.300	10,000	82,840	8.2840	2.516	2.516	2.564	2.513	2.519	32,952	2.5139	-0.12%
2007-01-08	8.300	8.270	8.490	8.250	8.300	1,741,000	14,449,730	8.2997	2.519	2.510	2.576	2.504	2.519	5,736,981	2.5187	0.00%
2007-01-05	8.300	8.300	8.490	8.300	8.300	8,000	66,400	8.3000	2.519	2.519	2.576	2.519	2.519	26,362	2.5188	-0.12%
2007-01-04	8.310	8.310	8.380	8.310	8.320	21,000	174,630	8.3157	2.522	2.522	2.543	2.522	2.525	69,200	2.5236	-0.60%
2007-01-03	8.360	8.320	8.500	8.320	8.360	38,000	316,930	8.3403	2.537	2.525	2.579	2.525	2.537	125,218	2.5310	-0.48%
2007-01-02	8.400	8.380	8.410	8.400	8.410	24,000	201,650	8.4021	2.549	2.543	2.552	2.549	2.552	79,085	2.5498	0.00%
2006-12-29	8.400	8.400	8.450	8.400	8.420	32,700	274,950	8.4083	2.549	2.549	2.564	2.549	2.555	107,754	2.5517	-0.12%
2006-12-28	8.410	8.410	8.600	8.410	8.430	18,000	151,590	8.4217	2.552	2.552	2.610	2.552	2.558	59,314	2.5557	-0.12%
2006-12-27	8.420	8.420	8.480	8.410	8.660	26,160	221,374	8.4623	2.555	2.555	2.573	2.552	2.628	86,203	2.5681	-0.47%
2006-12-22	8.460	8.410	8.490	8.460	8.470	16,000	135,460	8.4663	2.567	2.552	2.576	2.567	2.570	52,724	2.5693	0.00%
2006-12-21	8.460	8.420	8.500	8.460	8.460	20,000	169,200	8.4600	2.567	2.555	2.579	2.567	2.567	65,904	2.5674	0.00%
2006-12-20	8.460	8.460	8.500	8.460	8.460	20,000	169,200	8.4600	2.567	2.567	2.579	2.567	2.567	65,904	2.5674	-0.24%
2006-12-19	8.480	8.460	8.480	8.480	8.500	36,000	305,500	8.4861	2.573	2.567	2.573	2.573	2.579	118,628	2.5753	-0.24%
2006-12-18	8.500	8.500	8.520	8.500	8.500	47,000	399,500	8.5000	2.579	2.579	2.586	2.579	2.579	154,875	2.5795	0.00%
2006-12-15	8.500	8.410	8.500	8.500	8.500	15,000	127,500	8.5000	2.579	2.552	2.579	2.579	2.579	49,428	2.5795	0.00%
2006-12-14	8.500	8.460	8.560	8.500	8.500	31,500	267,715	8.4989	2.579	2.567	2.598	2.579	2.579	103,799	2.5792	0.00%
2006-12-13	8.500	8.460	8.500	8.500	8.500	15,000	127,500	8.5000	2.579	2.567	2.579	2.579	2.579	49,428	2.5795	0.00%
2006-12-12	8.500	8.400	8.500	8.500	8.500	10,000	85,000	8.5000	2.579	2.549	2.579	2.579	2.579	32,952	2.5795	-0.23%
2006-12-11	8.520	8.500	8.520	8.500	8.520	15,000	127,540	8.5027	2.586	2.579	2.586	2.579	2.586	49,428	2.5803	0.12%
2006-12-08	8.510	8.510	8.550	8.510	8.520	50,000	425,800	8.5160	2.583	2.583	2.595	2.583	2.586	164,761	2.5843	0.00%
2006-12-07	8.510	8.510	8.540	8.500	8.500	18,000	153,000	8.5000	2.583	2.583	2.592	2.579	2.579	59,314	2.5795	0.12%
2006-12-06	8.500	8.500	8.520	8.500	8.520	48,000	408,700	8.5146	2.579	2.579	2.586	2.579	2.586	158,171	2.5839	-0.23%
2006-12-05	8.520	8.520	8.540	8.500	8.500	70,000	595,000	8.5000	2.586	2.586	2.592	2.579	2.579	230,666	2.5795	0.83%
2006-12-04	8.450	8.400	8.480	-	-	0	0	-	2.564	2.549	2.573	-	-	0	-	0.00%
2006-12-01	8.450	8.420	8.450	8.450	8.450	57,000	481,650	8.4500	2.564	2.555	2.564	2.564	2.564	187,828	2.5643	0.00%
2006-11-30	8.450	8.440	8.500	8.400	8.450	15,000	126,500	8.4333	2.564	2.561	2.579	2.549	2.564	49,428	2.5593	1.08%
2006-11-29	8.360	8.360	8.500	8.350	8.350	12,000	100,200	8.3500	2.537	2.537	2.579	2.534	2.534	39,543	2.5340	0.60%
2006-11-28	8.310	8.310	8.450	8.300	8.410	24,000	200,820	8.3675	2.522	2.522	2.564	2.519	2.552	79,085	2.5393	-1.66%
2006-11-27	8.450	8.410	8.550	-	-	0	0	-	2.564	2.552	2.595	-	-	0	-	0.00%
2006-11-24	8.450	8.450	8.600	-	-	0	0	-	2.564	2.564	2.610	-	-	0	-	0.12%
2006-11-23	8.440	8.440	8.500	8.420	8.430	11,000	92,670	8.4245	2.561	2.561	2.579	2.555	2.558	36,247	2.5566	0.12%
2006-11-22	8.430	8.430	8.600	8.410	8.430	4,000	33,680	8.4200	2.558	2.558	2.610	2.552	2.558	13,181	2.5552	0.00%
2006-11-21	8.430	8.410	8.450	8.420	8.460	50,300	425,174	8.4528	2.558	2.552	2.564	2.555	2.567	165,750	2.5652	0.12%
2006-11-20	8.420	8.420	8.500	8.400	8.460	19,000	160,420	8.4432	2.555	2.555	2.579	2.549	2.567	62,609	2.5622	-0.59%
2006-11-17	8.470	8.470	8.590	8.450	8.500	20,000	169,750	8.4875	2.570	2.570	2.607	2.564	2.579	65,904	2.5757	-1.51%
2006-11-16	8.600	8.500	8.600	-	-	0	0	-	2.610	2.579	2.610	-	-	0	-	0.00%
2006-11-15	8.600	8.500	8.600	8.500	8.600	23,960	203,954	8.5123	2.610	2.579	2.610	2.579	2.610	78,954	2.5832	1.06%
2006-11-14	8.510	8.480	8.530	8.500	8.530	31,500	268,150	8.5127	2.583	2.573	2.589	2.579	2.589	103,799	2.5833	-0.23%
2006-11-13	8.530	8.530	8.600	8.510	8.530	32,000	272,630	8.5197	2.589	2.589	2.610	2.583	2.589	105,447	2.5855	-0.23%
2006-11-10	8.550	8.550	8.640	8.550	8.650	212,600	1,825,460	8.5864	2.595	2.595	2.622	2.595	2.625	700,564	2.6057	-0.58%
2006-11-09	8.600	8.530	8.790	8.600	8.600	5,000	43,000	8.6000	2.610	2.589	2.667	2.610	2.610	16,476	2.6098	0.12%
2006-11-08	8.590	8.500	8.590	8.480	8.590	30,000	255,490	8.5163	2.607	2.579	2.607	2.573	2.607	98,857	2.5844	1.30%
2006-11-07	8.480	8.480	8.540	8.470	8.500	76,500	649,170	8.4859	2.573	2.573	2.592	2.570	2.579	252,084	2.5752	-0.24%
2006-11-06	8.500	8.470	8.500	8.460	8.500	39,000	330,160	8.4656	2.579	2.570	2.579	2.567	2.579	128,514	2.5691	0.00%
2006-11-03	8.500	8.480	8.520	8.490	8.520	25,000	212,420	8.4968	2.579	2.573	2.586	2.576	2.586	82,381	2.5785	0.00%
2006-11-02	8.500	8.430	8.500	8.500	8.520	37,000	314,840	8.5092	2.579	2.558	2.579	2.579	2.586	121,923	2.5823	0.00%
2006-11-01	8.500	8.400	8.500	8.500	8.520	52,213	444,049	8.5046	2.579	2.549	2.579	2.579	2.586	172,053	2.5809	0.00%
2006-10-31	8.500	8.400	8.520	8.400	8.500	37,000	313,700	8.4784	2.579	2.549	2.586	2.549	2.579	121,923	2.5729	0.24%
2006-10-27	8.480	8.450	8.490	8.400	8.510	27,000	229,250	8.4907	2.573	2.564	2.576	2.549	2.583	88,971	2.5767	-0.47%
2006-10-26	8.520	8.500	8.520	8.500	8.520	4,000	34,020	8.5050	2.586	2.579	2.586	2.579	2.586	13,181	2.5810	0.00%
2006-10-25	8.520	8.500	8.520	8.520	8.520	5,000	42,600	8.5200	2.586	2.579	2.586	2.586	2.586	16,476	2.5856	0.24%
2006-10-24	8.500	8.300	8.520	8.500	8.520	35,000	297,800	8.5086	2.579	2.519	2.586	2.579	2.586	115,333	2.5821	0.00%
2006-10-23	8.500	8.350	8.500	8.450	8.500	36,000	305,500	8.4861	2.579	2.534	2.579	2.564	2.579	118,628	2.5753	0.59%
2006-10-20	8.450	8.320	8.500	8.450	8.500	10,000	84,750	8.4750	2.564	2.525	2.579	2.564	2.579	32,952	2.5719	0.60%
2006-10-19	8.400	8.250	8.500	-	-	0	0	-	2.549	2.504	2.579	-	-	0	-	0.00%
2006-10-18	8.400	8.220	8.500	8.320	8.400	50,000	419,320	8.3864	2.549	2.495	2.579	2.525	2.549	164,761	2.5450	1.20%
2006-10-17	8.300	8.300	8.400	8.260	8.270	3,000	24,790	8.2633	2.519	2.519	2.549	2.507	2.510	9,886	2.5077	0.48%
2006-10-16	8.260	8.260	8.430	8.260	8.280	29,597	244,443	8.2590	2.507	2.507	2.558	2.507	2.513	97,529	2.5064	-0.48%
2006-10-13	8.300	8.200	8.400	8.300	8.410	46,800	390,340	8.3406	2.519	2.488	2.549	2.519	2.552	154,216	2.5311	-1.54%
2006-10-12	8.430	8.430	8.620	-	-	0	0	-	2.558	2.558	2.616	-	-	0	-	0.12%
2006-10-11	8.420	8.400	8.600	8.420	8.420	20,000	168,400	8.4200	2.555	2.549	2.610	2.555	2.555	65,904	2.5552	-0.36%
2006-10-10	8.450	8.450	8.800	-	-	0	0	-	2.564	2.564	2.671	-	-	0	-	0.48%
2006-10-09	8.410	8.380	8.410	8.410	8.410	1,000	8,410	8.4100	2.552	2.543	2.552	2.552	2.552	3,295	2.5522	0.00%
2006-10-06	8.410	8.410	9.700	8.410	8.410	3,000	25,230	8.4100	2.552	2.552	2.944	2.552	2.552	9,886	2.5522	0.00%
2006-10-05	8.410	8.400	8.620	8.360	8.410	43,480	365,188	8.3990	2.552	2.549	2.616	2.537	2.552	143,276	2.5488	-0.12%
2006-10-04	8.510	8.510	8.600	8.510	8.510	9,000	76,590	8.5100	2.555	2.555	2.582	2.555	2.555	29,974	2.5552	-0.23%
2006-10-03	8.530	8.520	8.720	8.530	8.530	10,000	85,300	8.5300	2.561	2.558	2.618	2.561	2.561	33,304	2.5612	0.12%
2006-09-29	8.520	8.500	8.530	8.510	8.520	32,000	272,590	8.5184	2.558	2.552	2.561	2.555	2.558	106,574	2.5577	0.12%
2006-09-28	8.510	8.500	8.550	8.510	8.550	6,000	51,260	8.5433	2.555	2.552	2.567	2.555	2.567	19,983	2.5652	0.00%
2006-09-27	8.510	8.510	8.550	8.500	8.550	26,619	226,350	8.5033	2.555	2.555	2.567	2.552	2.567	88,653	2.5532	0.12%
2006-09-26	8.500	8.500	8.550	8.500	8.500	2,000	17,000	8.5000	2.552	2.552	2.567	2.552	2.552	6,661	2.5522	0.00%
2006-09-25	8.500	8.500	8.580	8.500	8.600	19,445	165,768	8.5250	2.552	2.552	2.576	2.552	2.582	64,760	2.5597	-0.35%
2006-09-22	8.530	8.510	8.630	8.500	8.540	29,000	247,110	8.5210	2.561	2.555	2.591	2.552	2.564	96,583	2.5585	-0.81%
2006-09-21	8.600	8.530	8.600	-	-	0	0	-	2.582	2.561	2.582	-	-	0	-	-0.35%
2006-09-20	8.630	8.600	8.630	8.630	8.630	10,000	86,300	8.6300	2.591	2.582	2.591	2.591	2.591	33,304	2.5912	0.35%
2006-09-19	8.600	8.560	8.700	8.600	8.600	6,000	51,600	8.6000	2.582	2.570	2.612	2.582	2.582	19,983	2.5822	0.23%
2006-09-18	8.580	8.520	8.580	8.580	8.580	5,000	42,900	8.5800	2.576	2.558	2.576	2.576	2.576	16,652	2.5762	0.12%
2006-09-15	8.570	8.570	8.590	8.520	8.600	41,000	352,290	8.5924	2.573	2.573	2.579	2.558	2.582	136,548	2.5800	-0.35%
2006-09-14	8.600	8.510	8.680	8.600	8.600	34,000	292,400	8.6000	2.582	2.555	2.606	2.582	2.582	113,235	2.5822	0.00%
2006-09-13	8.600	8.580	8.620	8.600	8.600	20,000	172,000	8.6000	2.582	2.576	2.588	2.582	2.582	66,609	2.5822	0.00%
2006-09-12	8.600	8.580	8.620	8.600	8.600	50,000	430,000	8.6000	2.582	2.576	2.588	2.582	2.582	166,522	2.5822	0.00%
2006-09-11	8.600	8.590	8.650	8.600	8.600	39,000	335,400	8.6000	2.582	2.579	2.597	2.582	2.582	129,887	2.5822	0.00%
2006-09-08	8.600	8.580	8.700	8.600	8.600	25,000	215,000	8.6000	2.582	2.576	2.612	2.582	2.582	83,261	2.5822	0.23%
2006-09-07	8.580	8.580	8.600	8.560	8.580	70,000	600,200	8.5743	2.576	2.576	2.582	2.570	2.576	233,131	2.5745	-0.23%
2006-09-06	8.600	8.580	8.600	8.600	8.600	14,000	120,400	8.6000	2.582	2.576	2.582	2.582	2.582	46,626	2.5822	0.00%
2006-09-05	8.600	8.600	8.650	8.590	8.610	34,510	296,795	8.6003	2.582	2.582	2.597	2.579	2.585	114,934	2.5823	-0.58%
2006-09-04	8.650	8.600	8.650	8.650	8.650	10,000	86,500	8.6500	2.597	2.582	2.597	2.597	2.597	33,304	2.5973	-0.12%
2006-09-01	8.660	8.600	8.680	8.650	8.660	22,000	190,320	8.6509	2.600	2.582	2.606	2.597	2.600	73,270	2.5975	0.23%
2006-08-31	8.640	8.600	8.640	8.640	8.640	10,000	86,400	8.6400	2.594	2.582	2.594	2.594	2.594	33,304	2.5942	0.47%
2006-08-30	8.600	8.600	8.630	8.580	8.600	31,210	268,234	8.5945	2.582	2.582	2.591	2.576	2.582	103,943	2.5806	0.23%
2006-08-29	8.580	8.550	8.590	8.500	8.580	58,000	494,880	8.5324	2.576	2.567	2.579	2.552	2.576	193,166	2.5619	0.82%
2006-08-28	8.510	8.500	8.550	8.510	8.520	29,000	246,860	8.5124	2.555	2.552	2.567	2.555	2.558	96,583	2.5559	-0.47%
2006-08-25	8.550	8.530	8.600	8.510	8.550	20,000	170,640	8.5320	2.567	2.561	2.582	2.555	2.567	66,609	2.5618	0.00%
2006-08-24	8.550	8.540	8.600	-	-	0	0	-	2.567	2.564	2.582	-	-	0	-	0.00%
2006-08-23	8.550	8.550	8.600	8.530	8.600	99,400	853,722	8.5888	2.567	2.567	2.582	2.561	2.582	331,046	2.5789	-1.50%
2006-08-22	8.680	8.620	8.700	8.680	8.680	22,000	190,960	8.6800	2.606	2.588	2.612	2.606	2.606	73,270	2.6063	-0.46%
2006-08-21	8.720	8.680	8.800	-	-	250	2,150	8.6000	2.618	2.606	2.642	-	-	833	2.5822	0.00%
2006-08-18	8.720	8.680	8.750	8.670	8.720	16,000	139,270	8.7044	2.618	2.606	2.627	2.603	2.618	53,287	2.6136	0.23%
2006-08-17	8.700	8.670	8.720	8.580	8.700	189,950	1,638,250	8.6246	2.612	2.603	2.618	2.576	2.612	632,618	2.5896	-1.14%
2006-08-16	8.800	8.700	8.800	8.800	8.800	1,000	8,800	8.8000	2.642	2.612	2.642	2.642	2.642	3,330	2.6423	1.15%
2006-08-15	8.700	8.700	8.800	8.670	8.740	46,750	405,620	8.6764	2.612	2.612	2.642	2.603	2.624	155,698	2.6052	-0.34%
2006-08-14	8.730	8.660	8.800	8.620	8.730	3,000	25,970	8.6567	2.621	2.600	2.642	2.588	2.621	9,991	2.5993	0.00%
2006-08-11	8.730	8.720	8.800	8.730	8.730	8,000	69,840	8.7300	2.621	2.618	2.642	2.621	2.621	26,644	2.6213	0.11%
2006-08-10	8.720	8.680	8.780	8.720	8.720	10,000	87,200	8.7200	2.618	2.606	2.636	2.618	2.618	33,304	2.6183	0.23%
2006-08-09	8.700	8.650	8.800	8.690	8.700	27,000	234,830	8.6974	2.612	2.597	2.642	2.609	2.612	89,922	2.6115	1.16%
2006-08-08	8.600	8.600	8.700	8.600	8.600	21,000	180,600	8.6000	2.582	2.582	2.612	2.582	2.582	69,939	2.5822	-1.15%
2006-08-07	8.700	8.570	8.700	8.700	8.700	10,600	92,160	8.6943	2.612	2.573	2.612	2.612	2.612	35,303	2.6106	0.00%
2006-08-04	8.700	8.700	8.800	8.640	8.640	2,380	20,537	8.6290	2.612	2.612	2.642	2.594	2.594	7,926	2.5909	-1.14%
2006-08-03	8.800	8.660	8.800	8.800	8.800	10,000	88,000	8.8000	2.642	2.600	2.642	2.642	2.642	33,304	2.6423	0.46%
2006-08-02	8.760	8.750	8.790	8.750	8.800	26,000	227,760	8.7600	2.630	2.627	2.639	2.627	2.642	86,592	2.6303	0.11%
2006-08-01	8.750	8.560	8.820	8.750	8.750	12,000	105,000	8.7500	2.627	2.570	2.648	2.627	2.627	39,965	2.6273	0.00%
2006-07-31	8.750	8.700	8.850	8.750	8.750	9,000	78,750	8.7500	2.627	2.612	2.657	2.627	2.627	29,974	2.6273	-0.57%
2006-07-28	8.800	8.730	8.800	8.750	8.800	24,000	210,700	8.7792	2.642	2.621	2.642	2.627	2.642	79,931	2.6360	0.57%
2006-07-27	8.750	8.700	8.760	8.640	8.750	45,000	390,510	8.6780	2.627	2.612	2.630	2.594	2.627	149,870	2.6057	1.27%
2006-07-26	8.640	8.640	8.820	8.620	8.620	3,000	25,860	8.6200	2.594	2.594	2.648	2.588	2.588	9,991	2.5882	0.23%
2006-07-25	8.620	8.620	8.750	8.620	8.620	4,000	34,480	8.6200	2.588	2.588	2.627	2.588	2.588	13,322	2.5882	0.23%
2006-07-24	8.600	8.550	8.650	8.550	8.600	13,000	111,400	8.5692	2.582	2.567	2.597	2.567	2.582	43,296	2.5730	0.00%
2006-07-21	8.600	8.600	8.650	8.600	8.600	5,000	43,000	8.6000	2.582	2.582	2.597	2.582	2.582	16,652	2.5822	0.00%
2006-07-20	8.600	8.600	8.700	8.550	8.600	69,000	593,150	8.5964	2.582	2.582	2.612	2.567	2.582	229,801	2.5812	0.00%
2006-07-19	8.600	8.600	8.650	8.600	8.650	11,000	95,100	8.6455	2.582	2.582	2.597	2.582	2.597	36,635	2.5959	0.58%
2006-07-18	8.550	8.550	8.650	8.550	8.550	6,000	51,300	8.5500	2.567	2.567	2.597	2.567	2.567	19,983	2.5672	0.00%
2006-07-17	8.550	8.400	8.650	8.550	8.550	22,000	188,100	8.5500	2.567	2.522	2.597	2.567	2.567	73,270	2.5672	0.00%
2006-07-14	8.550	8.350	8.650	-	-	0	0	-	2.567	2.507	2.597	-	-	0	-	0.00%
2006-07-13	8.550	8.550	8.650	8.550	8.650	53,000	454,150	8.5689	2.567	2.567	2.597	2.567	2.597	176,514	2.5729	-1.72%
2006-07-12	8.700	8.600	8.750	8.600	8.700	26,000	225,000	8.6538	2.612	2.582	2.627	2.582	2.612	86,592	2.5984	1.75%
2006-07-11	8.550	8.500	8.650	-	-	0	0	-	2.567	2.552	2.597	-	-	0	-	0.00%
2006-07-10	8.550	8.550	8.650	8.550	8.650	51,000	437,800	8.5843	2.567	2.567	2.597	2.567	2.597	169,853	2.5775	-1.16%
2006-07-07	8.650	8.600	8.650	8.600	8.700	235,950	2,040,028	8.6460	2.597	2.582	2.597	2.582	2.612	785,818	2.5961	0.58%
2006-07-06	8.600	8.500	8.700	8.600	8.600	10,000	86,000	8.6000	2.582	2.552	2.612	2.582	2.582	33,304	2.5822	1.18%
2006-07-05	8.500	8.400	8.600	-	-	0	0	-	2.552	2.522	2.582	-	-	0	-	0.00%
2006-07-04	8.500	8.450	8.550	-	-	0	0	-	2.552	2.537	2.567	-	-	0	-	0.00%
2006-07-03	8.500	8.500	8.600	8.500	8.500	8,000	68,000	8.5000	2.552	2.552	2.582	2.552	2.552	26,644	2.5522	-1.16%
2006-06-30	8.600	8.500	8.700	8.500	8.600	5,000	42,800	8.5600	2.582	2.552	2.612	2.552	2.582	16,652	2.5702	-1.15%
2006-06-29	8.700	8.300	8.700	8.400	8.700	20,000	170,800	8.5400	2.612	2.492	2.612	2.522	2.612	66,609	2.5642	3.57%
2006-06-28	8.400	8.200	8.550	-	-	0	0	-	2.522	2.462	2.567	-	-	0	-	0.00%
2006-06-27	8.400	8.350	8.450	8.400	8.450	20,000	168,250	8.4125	2.522	2.507	2.537	2.522	2.537	66,609	2.5259	0.00%
2006-06-26	8.400	8.400	8.500	8.350	8.350	1,000	8,350	8.3500	2.522	2.522	2.552	2.507	2.507	3,330	2.5072	0.00%
2006-06-23	8.400	8.300	8.400	-	-	0	0	-	2.522	2.492	2.522	-	-	0	-	0.00%
2006-06-22	8.400	8.400	8.500	-	-	0	0	-	2.522	2.522	2.552	-	-	0	-	0.60%
2006-06-21	8.350	8.250	8.500	8.300	8.350	5,000	41,700	8.3400	2.507	2.477	2.552	2.492	2.507	16,652	2.5042	0.60%
2006-06-20	8.300	8.200	8.300	8.200	8.300	9,000	74,000	8.2222	2.492	2.462	2.492	2.462	2.492	29,974	2.4688	0.00%
2006-06-19	8.300	8.250	8.300	8.200	8.300	3,000	24,750	8.2500	2.492	2.477	2.492	2.462	2.492	9,991	2.4771	0.00%
2006-06-16	8.300	8.300	8.350	8.300	8.350	24,000	199,750	8.3229	2.492	2.492	2.507	2.492	2.507	79,931	2.4990	0.61%
2006-06-15	8.250	8.250	8.400	8.200	8.200	16,000	131,200	8.2000	2.477	2.477	2.522	2.462	2.462	53,287	2.4621	0.61%
2006-06-14	8.200	8.150	8.200	8.200	8.200	14,000	114,800	8.2000	2.462	2.447	2.462	2.462	2.462	46,626	2.4621	0.00%
2006-06-13	8.200	8.200	8.400	8.150	8.200	4,000	32,750	8.1875	2.462	2.462	2.522	2.447	2.462	13,322	2.4584	-2.38%
2006-06-12	8.400	8.350	8.400	-	-	0	0	-	2.522	2.507	2.522	-	-	0	-	0.00%
2006-06-09	8.400	8.300	8.500	8.400	8.400	145,000	1,218,000	8.4000	2.522	2.492	2.552	2.522	2.522	482,914	2.5222	0.00%
2006-06-08	8.400	8.300	8.500	8.400	8.400	5,000	42,000	8.4000	2.522	2.492	2.552	2.522	2.522	16,652	2.5222	-1.18%
2006-06-07	8.500	8.400	8.600	-	-	0	0	-	2.552	2.522	2.582	-	-	0	-	0.00%
2006-06-06	8.500	8.500	8.550	8.500	8.500	43,000	365,500	8.5000	2.552	2.552	2.567	2.552	2.552	143,209	2.5522	0.00%
2006-06-05	8.500	8.400	8.500	8.500	8.500	55,000	467,500	8.5000	2.552	2.522	2.552	2.552	2.552	183,174	2.5522	-1.16%
2006-06-02	8.600	8.550	8.700	8.550	8.600	11,000	94,550	8.5955	2.582	2.567	2.612	2.567	2.582	36,635	2.5809	0.00%
2006-06-01	8.600	8.500	8.700	-	-	0	0	-	2.582	2.552	2.612	-	-	0	-	0.00%
2006-05-30	8.600	8.600	8.700	8.600	8.600	8,000	68,800	8.6000	2.582	2.582	2.612	2.582	2.582	26,644	2.5822	0.00%
2006-05-29	8.600	8.550	8.700	8.600	8.600	10,000	86,000	8.6000	2.582	2.567	2.612	2.582	2.582	33,304	2.5822	0.58%
2006-05-26	8.550	8.550	8.750	8.550	8.550	2,000	17,100	8.5500	2.567	2.567	2.627	2.567	2.567	6,661	2.5672	0.59%
2006-05-25	8.500	8.500	8.700	8.300	8.450	33,000	274,100	8.3061	2.552	2.552	2.612	2.492	2.537	109,905	2.4940	0.00%
2006-05-24	8.500	8.450	8.800	8.500	8.550	27,000	229,900	8.5148	2.552	2.537	2.642	2.552	2.567	89,922	2.5567	-1.16%
2006-05-23	8.600	8.550	8.650	8.600	8.600	41,000	352,600	8.6000	2.582	2.567	2.597	2.582	2.582	136,548	2.5822	-1.71%
2006-05-22	8.750	8.600	8.900	8.750	8.750	7,000	61,250	8.7500	2.627	2.582	2.672	2.627	2.627	23,313	2.6273	-1.69%
2006-05-19	8.900	8.800	9.000	-	-	0	0	-	2.672	2.642	2.702	-	-	0	-	0.00%
2006-05-18	8.900	8.750	8.900	-	-	0	0	-	2.672	2.627	2.672	-	-	0	-	0.00%
2006-05-17	8.900	8.800	8.900	8.900	8.900	40,000	356,000	8.9000	2.672	2.642	2.672	2.672	2.672	133,218	2.6723	1.14%
2006-05-16	8.800	8.750	8.800	8.750	8.850	34,000	299,700	8.8147	2.642	2.627	2.642	2.627	2.657	113,235	2.6467	-1.12%
2006-05-15	8.900	8.800	9.000	8.900	8.900	5,000	44,500	8.9000	2.672	2.642	2.702	2.672	2.672	16,652	2.6723	-0.56%
2006-05-12	8.950	8.900	9.000	8.900	8.950	28,000	250,200	8.9357	2.687	2.672	2.702	2.672	2.687	93,252	2.6830	0.56%
2006-05-11	8.900	8.900	9.000	8.900	8.900	4,000	35,600	8.9000	2.672	2.672	2.702	2.672	2.672	13,322	2.6723	-1.11%
2006-05-10	9.000	8.900	9.000	8.900	9.000	3,000	26,900	8.9667	2.702	2.672	2.702	2.672	2.702	9,991	2.6923	0.56%
2006-05-09	8.950	8.950	9.050	8.950	9.100	117,756	1,064,903	9.0433	2.687	2.687	2.717	2.687	2.732	392,180	2.7153	-0.56%
2006-05-08	9.000	9.000	9.050	9.000	9.100	52,000	470,600	9.0500	2.702	2.702	2.717	2.702	2.732	173,183	2.7174	0.00%
2006-05-04	9.000	8.900	9.050	9.000	9.000	57,000	513,000	9.0000	2.702	2.672	2.717	2.702	2.702	189,835	2.7023	0.00%
2006-05-03	9.000	8.900	9.000	9.000	9.000	10,000	90,000	9.0000	2.702	2.672	2.702	2.702	2.702	33,304	2.7023	-0.55%
2006-05-02	9.050	9.000	9.050	9.000	9.050	3,000	27,100	9.0333	2.717	2.702	2.717	2.702	2.717	9,991	2.7124	1.69%
2006-04-28	8.900	8.900	8.950	8.900	8.900	237,319	2,112,059	8.8997	2.672	2.672	2.687	2.672	2.672	790,378	2.6722	0.00%
2006-04-27	8.900	8.900	9.000	8.850	8.850	36,180	320,157	8.8490	2.672	2.672	2.702	2.657	2.657	120,495	2.6570	0.00%
2006-04-26	8.900	8.850	9.050	8.800	8.950	9,000	80,050	8.8944	2.672	2.657	2.717	2.642	2.687	29,974	2.6706	-0.56%
2006-04-25	8.950	8.850	9.100	-	-	0	0	-	2.687	2.657	2.732	-	-	0	-	0.00%
2006-04-24	8.950	8.950	9.000	8.900	9.000	21,500	192,300	8.9442	2.687	2.687	2.702	2.672	2.702	71,605	2.6856	-1.10%
2006-04-21	9.050	9.050	9.100	8.950	9.100	4,000	36,150	9.0375	2.717	2.717	2.732	2.687	2.732	13,322	2.7136	0.44%
2006-04-20	9.250	9.250	9.300	9.200	9.300	41,000	379,150	9.2476	2.705	2.705	2.720	2.691	2.720	140,185	2.7046	0.54%
2006-04-19	9.200	9.150	9.250	9.200	9.450	187,000	1,743,600	9.3241	2.691	2.676	2.705	2.691	2.764	639,382	2.7270	-2.13%
2006-04-18	9.400	9.350	9.400	9.400	9.400	10,000	94,000	9.4000	2.749	2.735	2.749	2.749	2.749	34,192	2.7492	0.53%
2006-04-13	9.350	9.300	9.500	9.350	9.350	12,000	112,200	9.3500	2.735	2.720	2.778	2.735	2.735	41,030	2.7346	0.54%
2006-04-12	9.300	9.250	9.350	9.300	9.300	45,355	421,731	9.2984	2.720	2.705	2.735	2.720	2.720	155,076	2.7195	0.00%
2006-04-11	9.300	9.300	9.350	9.300	9.300	27,000	251,100	9.3000	2.720	2.720	2.735	2.720	2.720	92,317	2.7200	0.00%
2006-04-10	9.300	9.250	9.350	9.250	9.300	123,000	1,142,650	9.2898	2.720	2.705	2.735	2.705	2.720	420,556	2.7170	0.00%
2006-04-07	9.300	9.250	9.300	9.250	9.300	119,000	1,101,750	9.2584	2.720	2.705	2.720	2.705	2.720	406,880	2.7078	0.00%
2006-04-06	9.300	9.300	9.400	9.300	9.400	95,000	885,900	9.3253	2.720	2.720	2.749	2.720	2.749	324,820	2.7274	0.54%
2006-04-04	9.250	9.200	9.350	9.250	9.350	138,000	1,281,100	9.2833	2.705	2.691	2.735	2.705	2.735	471,844	2.7151	-0.54%
2006-04-03	9.300	9.250	9.300	9.200	9.350	229,000	2,108,400	9.2070	2.720	2.705	2.720	2.691	2.735	782,987	2.6928	-0.53%
2006-03-31	9.350	9.300	9.350	9.350	9.400	111,000	1,038,000	9.3514	2.735	2.720	2.735	2.735	2.749	379,526	2.7350	0.54%
2006-03-30	9.300	9.250	9.350	9.250	9.350	77,000	718,250	9.3279	2.720	2.705	2.735	2.705	2.735	263,275	2.7281	0.00%
2006-03-29	9.300	9.250	9.300	9.350	9.350	29,000	271,150	9.3500	2.720	2.705	2.720	2.735	2.735	99,156	2.7346	-0.53%
2006-03-28	9.350	9.300	9.400	-	-	0	0	-	2.735	2.720	2.749	-	-	0	-	0.00%
2006-03-27	9.350	9.300	9.400	9.200	9.350	21,650	201,353	9.3004	2.735	2.720	2.749	2.691	2.735	74,025	2.7201	0.54%
2006-03-24	9.300	9.250	9.350	-	-	0	0	-	2.720	2.705	2.735	-	-	0	-	0.00%
2006-03-23	9.300	9.300	9.350	9.300	9.300	14,000	130,200	9.3000	2.720	2.720	2.735	2.720	2.720	47,868	2.7200	-0.53%
2006-03-22	9.350	9.250	9.350	9.350	9.350	6,000	55,950	9.3250	2.735	2.705	2.735	2.735	2.735	20,515	2.7273	-0.53%
2006-03-21	9.400	9.300	9.400	9.350	9.400	5,000	46,950	9.3900	2.749	2.720	2.749	2.735	2.749	17,096	2.7463	0.53%
2006-03-20	9.350	9.350	9.400	-	-	0	0	-	2.735	2.735	2.749	-	-	0	-	0.00%
2006-03-17	9.350	9.350	9.450	9.350	9.450	36,480	342,614	9.3918	2.735	2.735	2.764	2.735	2.764	124,731	2.7468	-1.06%
2006-03-16	9.450	9.400	9.450	9.300	9.450	19,000	177,750	9.3553	2.764	2.749	2.764	2.720	2.764	64,964	2.7361	0.53%
2006-03-15	9.400	9.350	9.500	9.400	9.450	17,000	160,100	9.4176	2.749	2.735	2.778	2.749	2.764	58,126	2.7544	0.00%
2006-03-14	9.400	9.350	9.400	9.400	9.400	20,000	188,000	9.4000	2.749	2.735	2.749	2.749	2.749	68,383	2.7492	0.00%
2006-03-13	9.400	9.400	9.450	9.350	9.400	20,000	187,750	9.3875	2.749	2.749	2.764	2.735	2.749	68,383	2.7456	0.53%
2006-03-10	9.350	9.400	9.450	9.350	9.400	81,360	763,980	9.3901	2.735	2.749	2.764	2.735	2.749	278,183	2.7463	-0.53%
2006-03-09	9.400	9.400	9.500	9.400	9.450	85,000	799,100	9.4012	2.749	2.749	2.778	2.749	2.764	290,628	2.7496	-0.53%
2006-03-08	9.450	9.400	9.450	-	-	0	0	-	2.764	2.749	2.764	-	-	0	-	0.00%
2006-03-07	9.450	9.400	9.450	9.450	9.450	38,000	359,352	9.4566	2.764	2.749	2.764	2.764	2.764	129,928	2.7658	-0.53%
2006-03-06	9.500	9.400	9.500	9.400	9.500	22,000	208,500	9.4773	2.778	2.749	2.778	2.749	2.778	75,221	2.7718	0.00%
2006-03-03	9.500	9.500	9.600	9.400	9.500	167,000	1,576,800	9.4419	2.778	2.778	2.808	2.749	2.778	570,999	2.7615	0.00%
2006-03-02	9.500	9.450	9.550	9.450	9.600	184,000	1,755,950	9.5432	2.778	2.764	2.793	2.764	2.808	629,125	2.7911	0.00%
2006-03-01	9.500	9.450	9.550	-	-	0	0	-	2.778	2.764	2.793	-	-	0	-	0.00%
2006-02-28	9.500	9.500	9.600	9.450	9.500	42,000	398,100	9.4786	2.778	2.778	2.808	2.764	2.778	143,605	2.7722	0.00%
2006-02-27	9.500	9.450	9.500	9.450	9.550	81,000	769,300	9.4975	2.778	2.764	2.778	2.764	2.793	276,952	2.7777	0.00%
2006-02-24	9.500	9.500	9.600	9.500	9.600	63,000	600,300	9.5286	2.778	2.778	2.808	2.778	2.808	215,407	2.7868	0.53%
2006-02-23	9.450	9.450	9.500	9.400	9.500	66,000	623,450	9.4462	2.764	2.764	2.778	2.749	2.778	225,664	2.7627	0.53%
2006-02-22	9.400	9.350	9.450	9.400	9.500	123,000	1,160,900	9.4382	2.749	2.735	2.764	2.749	2.778	420,556	2.7604	-0.53%
2006-02-21	9.450	9.400	9.500	9.400	9.500	49,000	464,350	9.4765	2.764	2.749	2.778	2.749	2.778	167,539	2.7716	-0.53%
2006-02-20	9.500	9.450	9.500	9.500	9.500	40,000	380,000	9.5000	2.778	2.764	2.778	2.778	2.778	136,766	2.7785	0.00%
2006-02-17	9.500	9.350	9.500	9.400	9.500	28,900	271,670	9.4003	2.778	2.735	2.778	2.749	2.778	98,814	2.7493	1.06%
2006-02-16	9.400	9.400	9.500	9.400	9.400	48,000	451,200	9.4000	2.749	2.749	2.778	2.749	2.749	164,120	2.7492	0.00%
2006-02-15	9.400	9.400	9.500	9.350	9.550	54,000	508,250	9.4120	2.749	2.749	2.778	2.735	2.793	184,634	2.7527	-0.53%
2006-02-14	9.450	9.500	9.600	9.400	9.500	95,000	897,000	9.4421	2.764	2.778	2.808	2.749	2.778	324,820	2.7615	-0.53%
2006-02-13	9.500	9.500	9.550	9.350	9.350	6,000	56,100	9.3500	2.778	2.778	2.793	2.735	2.735	20,515	2.7346	-0.52%
2006-02-10	9.550	9.550	9.600	9.550	9.600	127,000	1,219,050	9.5988	2.793	2.793	2.808	2.793	2.808	434,233	2.8074	-1.55%
2006-02-09	9.700	9.700	9.750	9.600	9.750	151,700	1,468,185	9.6782	2.837	2.837	2.852	2.808	2.852	518,686	2.8306	1.04%
2006-02-08	9.600	9.550	9.650	9.500	9.600	152,000	1,450,700	9.5441	2.808	2.793	2.822	2.778	2.808	519,712	2.7914	1.05%
2006-02-07	9.500	9.500	9.600	9.400	9.500	14,000	132,900	9.4929	2.778	2.778	2.808	2.749	2.778	47,868	2.7764	0.00%
2006-02-06	9.500	9.450	9.550	9.400	9.500	81,610	773,173	9.4740	2.778	2.764	2.793	2.749	2.778	279,037	2.7709	1.06%
2006-02-03	9.400	9.400	9.450	9.400	9.400	24,000	225,600	9.4000	2.749	2.749	2.764	2.749	2.749	82,060	2.7492	-1.05%
2006-02-02	9.500	9.400	9.550	9.450	9.500	20,600	195,050	9.4684	2.778	2.749	2.793	2.764	2.778	70,435	2.7692	0.00%
2006-02-01	9.500	9.450	9.500	9.300	9.500	117,000	1,099,200	9.3949	2.778	2.764	2.778	2.720	2.778	400,041	2.7477	1.06%
2006-01-27	9.400	9.400	9.550	9.400	9.400	3,000	28,200	9.4000	2.749	2.749	2.793	2.749	2.749	10,257	2.7492	-0.53%
2006-01-26	9.450	9.300	9.500	9.450	9.500	44,000	416,300	9.4614	2.764	2.720	2.778	2.764	2.778	150,443	2.7672	-0.53%
2006-01-25	9.500	9.500	9.550	9.500	9.600	77,000	735,300	9.5494	2.778	2.778	2.793	2.778	2.808	263,275	2.7929	0.00%
2006-01-24	9.500	9.400	9.600	-	-	0	0	-	2.778	2.749	2.808	-	-	0	-	0.00%
2006-01-23	9.500	9.500	9.600	9.350	9.600	244,000	2,319,850	9.5076	2.778	2.778	2.808	2.735	2.808	834,274	2.7807	1.06%
2006-01-20	9.400	9.350	9.500	9.350	9.550	136,010	1,281,544	9.4224	2.749	2.735	2.778	2.735	2.793	465,040	2.7558	-2.08%
2006-01-19	9.600	9.500	9.600	9.350	9.600	96,600	918,980	9.5133	2.808	2.778	2.808	2.735	2.808	330,291	2.7823	2.67%
2006-01-18	9.350	9.250	9.400	-	-	0	0	-	2.735	2.705	2.749	-	-	0	-	0.00%
2006-01-17	9.350	9.250	9.350	-	-	4,000	37,000	9.2500	2.735	2.705	2.735	-	-	13,677	2.7053	-0.53%
2006-01-16	9.400	9.400	9.550	9.250	9.400	132,000	1,235,100	9.3568	2.749	2.749	2.793	2.705	2.749	451,329	2.7366	1.62%
2006-01-13	9.250	9.250	9.400	9.250	9.250	20,000	185,000	9.2500	2.705	2.705	2.749	2.705	2.705	68,383	2.7053	-0.54%
2006-01-12	9.300	9.300	9.400	9.250	9.450	156,000	1,453,750	9.3189	2.720	2.720	2.749	2.705	2.764	533,388	2.7255	0.00%
2006-01-11	9.300	9.300	9.400	9.250	9.350	14,170	131,723	9.2959	2.720	2.720	2.749	2.705	2.735	48,449	2.7188	-0.53%
2006-01-10	9.350	9.300	9.350	9.200	9.400	152,000	1,417,100	9.3230	2.735	2.720	2.735	2.691	2.749	519,712	2.7267	1.08%
2006-01-09	9.250	9.250	9.350	9.200	9.350	374,580	3,473,270	9.2724	2.705	2.705	2.735	2.691	2.735	1,280,748	2.7119	0.54%
2006-01-06	9.200	9.200	9.250	9.150	9.250	342,120	3,148,886	9.2040	2.691	2.691	2.705	2.676	2.705	1,169,762	2.6919	-0.54%
2006-01-05	9.250	9.250	9.400	9.150	9.250	400,450	3,672,800	9.1717	2.705	2.705	2.749	2.676	2.705	1,369,201	2.6824	0.00%
2006-01-04	9.250	9.200	9.300	9.200	9.250	56,000	515,700	9.2089	2.705	2.691	2.720	2.691	2.705	191,473	2.6933	0.54%
2006-01-03	9.200	9.100	9.250	9.200	9.300	176,000	1,622,550	9.2190	2.691	2.661	2.705	2.691	2.720	601,772	2.6963	-2.13%
2005-12-30	9.400	9.250	9.400	9.400	9.400	10,000	94,000	9.4000	2.749	2.705	2.749	2.749	2.749	34,192	2.7492	-0.53%
2005-12-29	9.450	9.350	9.450	-	-	0	0	-	2.764	2.735	2.764	-	-	0	-	0.00%
2005-12-28	9.450	9.350	9.500	9.350	9.450	24,000	225,800	9.4083	2.764	2.735	2.778	2.735	2.764	82,060	2.7517	-0.53%
2005-12-23	9.500	9.300	9.500	9.400	9.500	45,000	423,800	9.4178	2.778	2.720	2.778	2.749	2.778	153,862	2.7544	1.06%
2005-12-22	9.400	9.300	9.450	9.400	9.450	27,000	254,150	9.4130	2.749	2.720	2.764	2.749	2.764	92,317	2.7530	-1.57%
2005-12-21	9.550	9.450	9.550	9.500	9.550	11,000	104,550	9.5045	2.793	2.764	2.793	2.778	2.793	37,611	2.7798	0.00%
2005-12-20	9.550	9.500	9.550	9.450	9.550	107,000	1,016,150	9.4967	2.793	2.778	2.793	2.764	2.793	365,850	2.7775	1.60%
2005-12-19	9.400	9.350	9.500	9.300	9.400	163,000	1,519,300	9.3209	2.749	2.735	2.778	2.720	2.749	557,323	2.7261	1.08%
2005-12-16	9.300	9.100	9.400	9.300	9.350	53,000	494,550	9.3311	2.720	2.661	2.749	2.720	2.735	181,215	2.7291	-0.53%
2005-12-15	9.350	9.350	9.400	9.300	9.350	40,000	373,500	9.3375	2.735	2.735	2.749	2.720	2.735	136,766	2.7309	-0.53%
2005-12-14	9.400	9.350	9.400	9.350	9.400	27,000	252,800	9.3630	2.749	2.735	2.749	2.735	2.749	92,317	2.7384	0.00%
2005-12-13	9.400	9.350	9.450	9.300	9.400	165,000	1,548,950	9.3876	2.749	2.735	2.764	2.720	2.749	564,161	2.7456	0.53%
2005-12-12	9.350	9.350	9.400	9.150	9.400	134,000	1,246,000	9.2985	2.735	2.735	2.749	2.676	2.749	458,167	2.7195	2.75%
2005-12-09	9.100	9.050	9.100	9.050	9.100	204,000	1,851,350	9.0752	2.661	2.647	2.661	2.647	2.661	697,508	2.6542	0.55%
2005-12-08	9.050	9.050	9.100	9.000	9.100	325,000	2,942,659	9.0543	2.647	2.647	2.661	2.632	2.661	1,111,226	2.6481	-0.55%
2005-12-07	9.100	9.050	9.150	9.000	9.100	157,000	1,413,450	9.0029	2.661	2.647	2.676	2.632	2.661	536,808	2.6331	1.68%
2005-12-06	8.950	8.950	9.000	8.950	9.000	121,000	1,088,450	8.9955	2.618	2.618	2.632	2.618	2.632	413,718	2.6309	-0.56%
2005-12-05	9.000	8.950	9.050	9.000	9.050	37,000	333,750	9.0203	2.632	2.618	2.647	2.632	2.647	126,509	2.6382	-1.10%
2005-12-02	9.100	9.050	9.100	9.100	9.100	45,000	409,500	9.1000	2.661	2.647	2.661	2.661	2.661	153,862	2.6615	0.00%
2005-12-01	9.100	9.050	9.200	9.050	9.100	245,000	2,228,775	9.0970	2.661	2.647	2.691	2.647	2.661	837,693	2.6606	0.00%
2005-11-30	9.100	9.050	9.300	9.050	9.200	176,000	1,602,500	9.1051	2.661	2.647	2.720	2.647	2.691	601,772	2.6630	-1.09%
2005-11-29	9.200	9.150	9.200	-	-	0	0	-	2.691	2.676	2.691	-	-	0	-	0.00%
2005-11-28	9.200	9.200	9.300	9.200	9.200	14,000	128,800	9.2000	2.691	2.691	2.720	2.691	2.691	47,868	2.6907	-0.54%
2005-11-25	9.250	9.200	9.300	-	-	0	0	-	2.705	2.691	2.720	-	-	0	-	0.00%
2005-11-24	9.250	9.200	9.300	9.200	9.250	29,000	267,000	9.2069	2.705	2.691	2.720	2.691	2.705	99,156	2.6927	0.54%
2005-11-23	9.200	9.200	9.250	9.150	9.200	10,000	91,900	9.1900	2.691	2.691	2.705	2.676	2.691	34,192	2.6878	0.55%
2005-11-22	9.150	9.100	9.150	9.100	9.150	215,000	1,956,550	9.1002	2.676	2.661	2.676	2.661	2.676	735,119	2.6615	0.55%
2005-11-21	9.100	9.100	9.200	9.100	9.250	13,000	119,800	9.2154	2.661	2.661	2.691	2.661	2.705	44,449	2.6952	-1.62%
2005-11-18	9.250	9.150	9.300	-	-	0	0	-	2.705	2.676	2.720	-	-	0	-	0.00%
2005-11-17	9.250	9.100	9.300	9.250	9.250	4,000	37,000	9.2500	2.705	2.661	2.720	2.705	2.705	13,677	2.7053	-0.54%
2005-11-16	9.300	9.200	9.300	9.300	9.300	100,000	930,000	9.3000	2.720	2.691	2.720	2.720	2.720	341,916	2.7200	0.00%
2005-11-15	9.300	9.200	9.350	9.300	9.300	44,000	409,200	9.3000	2.720	2.691	2.735	2.720	2.720	150,443	2.7200	0.54%
2005-11-14	9.250	9.250	9.450	9.250	9.300	16,000	148,500	9.2813	2.705	2.705	2.764	2.705	2.720	54,707	2.7145	-1.60%
2005-11-11	9.400	9.300	9.450	9.250	9.400	129,040	1,202,464	9.3185	2.749	2.720	2.764	2.705	2.749	441,208	2.7254	1.08%
2005-11-10	9.300	9.200	9.300	9.250	9.350	34,450	320,450	9.3019	2.720	2.691	2.720	2.705	2.735	117,790	2.7205	0.00%
2005-11-09	9.300	9.250	9.300	9.250	9.300	32,000	297,250	9.2891	2.720	2.705	2.720	2.705	2.720	109,413	2.7168	1.09%
2005-11-08	9.200	9.200	9.300	9.150	9.200	95,120	869,430	9.1403	2.691	2.691	2.720	2.676	2.691	325,230	2.6733	2.22%
2005-11-07	9.000	9.000	9.200	9.000	9.000	70,000	630,000	9.0000	2.632	2.632	2.691	2.632	2.632	239,341	2.6322	0.00%
2005-11-04	9.000	8.950	9.100	9.000	9.000	20,000	180,000	9.0000	2.632	2.618	2.661	2.632	2.632	68,383	2.6322	0.56%
2005-11-03	8.950	8.950	9.100	8.950	9.000	23,000	206,350	8.9717	2.618	2.618	2.661	2.618	2.632	78,641	2.6240	-0.56%
2005-11-02	9.000	8.950	9.000	8.900	9.000	100,000	897,550	8.9755	2.632	2.618	2.632	2.603	2.632	341,916	2.6251	0.00%
2005-11-01	9.000	8.950	9.050	8.900	9.050	52,000	466,227	8.9659	2.632	2.618	2.647	2.603	2.647	177,796	2.6223	1.12%
2005-10-31	8.900	8.850	9.000	8.750	8.900	18,000	158,750	8.8194	2.603	2.588	2.632	2.559	2.603	61,545	2.5794	0.56%
2005-10-28	8.850	8.850	9.000	8.850	8.850	1,900	16,680	8.7789	2.588	2.588	2.632	2.588	2.588	6,496	2.5676	-1.67%
2005-10-27	9.000	8.850	9.050	8.900	9.000	42,600	382,090	8.9692	2.632	2.588	2.647	2.603	2.632	145,656	2.6232	0.56%
2005-10-26	8.950	8.750	9.000	8.950	9.050	56,000	502,950	8.9813	2.618	2.559	2.632	2.618	2.647	191,473	2.6267	-1.10%
2005-10-25	9.050	9.000	9.200	9.050	9.050	24,000	217,200	9.0500	2.647	2.632	2.691	2.647	2.647	82,060	2.6469	-0.55%
2005-10-24	9.100	9.050	9.100	9.050	9.150	16,500	149,975	9.0894	2.661	2.647	2.661	2.647	2.676	56,416	2.6584	-0.55%
2005-10-21	9.150	9.100	9.200	9.000	9.150	29,000	262,950	9.0672	2.676	2.661	2.691	2.632	2.676	99,156	2.6519	-0.54%
2005-10-20	9.200	9.000	9.200	9.000	9.200	17,000	154,400	9.0824	2.691	2.632	2.691	2.632	2.691	58,126	2.6563	2.22%
2005-10-19	9.000	9.000	9.150	9.000	9.000	10,000	90,000	9.0000	2.632	2.632	2.676	2.632	2.632	34,192	2.6322	-2.17%
2005-10-18	9.200	9.200	9.250	9.100	9.200	76,000	694,700	9.1408	2.691	2.691	2.705	2.661	2.691	259,856	2.6734	-0.54%
2005-10-17	9.250	9.150	9.300	-	-	0	0	-	2.705	2.676	2.720	-	-	0	-	0.00%
2005-10-14	9.250	9.150	9.250	9.200	9.250	40,000	368,500	9.2125	2.705	2.676	2.705	2.691	2.705	136,766	2.6944	-0.54%
2005-10-13	9.300	9.250	9.300	-	-	0	0	-	2.720	2.705	2.720	-	-	0	-	0.00%
2005-10-12	9.300	9.250	9.350	9.300	9.400	44,373	414,513	9.3416	2.720	2.705	2.735	2.720	2.749	151,718	2.7321	-1.06%
2005-10-10	9.400	9.400	9.450	9.400	9.450	43,000	406,200	9.4465	2.749	2.749	2.764	2.749	2.764	147,024	2.7628	0.53%
2005-10-07	9.350	9.300	9.350	9.350	9.450	65,600	617,360	9.4110	2.735	2.720	2.735	2.735	2.764	224,297	2.7524	-1.58%
2005-10-06	9.500	9.400	9.500	9.450	9.500	153,000	1,449,250	9.4722	2.778	2.749	2.778	2.764	2.778	523,131	2.7703	-0.11%
2005-10-05	9.600	9.600	9.650	9.550	9.600	28,000	268,600	9.5929	2.781	2.781	2.796	2.767	2.781	96,642	2.7793	0.00%
2005-10-04	9.600	9.550	9.600	9.500	9.600	8,000	75,900	9.4875	2.781	2.767	2.781	2.752	2.781	27,612	2.7488	0.00%
2005-10-03	9.600	9.550	9.600	9.450	9.600	61,000	579,700	9.5033	2.781	2.767	2.781	2.738	2.781	210,542	2.7534	1.05%
2005-09-30	9.500	9.500	9.600	9.400	9.400	9,140	85,888	9.3969	2.752	2.752	2.781	2.723	2.723	31,547	2.7226	0.00%
2005-09-29	9.500	9.500	9.600	9.400	9.500	72,000	681,150	9.4604	2.752	2.752	2.781	2.723	2.752	248,509	2.7409	0.00%
2005-09-28	9.500	9.350	9.500	9.500	9.500	10,000	95,000	9.5000	2.752	2.709	2.752	2.752	2.752	34,515	2.7524	0.00%
2005-09-27	9.500	9.300	9.500	-	-	0	0	-	2.752	2.694	2.752	-	-	0	-	0.00%
2005-09-26	9.500	9.500	9.600	9.350	9.350	1,200	11,190	9.3250	2.752	2.752	2.781	2.709	2.709	4,142	2.7017	1.06%
2005-09-23	9.400	9.250	9.600	9.400	9.400	10,000	94,000	9.4000	2.723	2.680	2.781	2.723	2.723	34,515	2.7234	-1.05%
2005-09-22	9.500	9.500	9.600	9.500	9.500	5,000	47,500	9.5000	2.752	2.752	2.781	2.752	2.752	17,258	2.7524	-1.04%
2005-09-21	9.600	9.600	9.650	9.550	9.550	14,000	133,700	9.5500	2.781	2.781	2.796	2.767	2.767	48,321	2.7669	-0.52%
2005-09-20	9.650	9.500	9.700	-	-	0	0	-	2.796	2.752	2.810	-	-	0	-	0.00%
2005-09-16	9.650	9.550	9.650	9.600	9.650	47,000	452,800	9.6340	2.796	2.767	2.796	2.781	2.796	162,221	2.7913	-0.52%
2005-09-15	9.700	9.600	9.700	9.600	9.700	19,000	182,650	9.6132	2.810	2.781	2.810	2.781	2.810	65,579	2.7852	-0.51%
2005-09-14	9.750	9.650	9.750	9.650	9.750	142,000	1,376,150	9.6912	2.825	2.796	2.825	2.796	2.825	490,115	2.8078	1.56%
2005-09-13	9.600	9.600	9.700	9.600	9.650	29,000	278,450	9.6017	2.781	2.781	2.810	2.781	2.796	100,094	2.7819	-0.52%
2005-09-12	9.650	9.600	9.650	9.600	9.650	41,000	393,650	9.6012	2.796	2.781	2.796	2.781	2.796	141,512	2.7817	0.52%
2005-09-09	9.600	9.550	9.650	9.550	9.600	22,000	211,100	9.5955	2.781	2.767	2.796	2.767	2.781	75,933	2.7801	0.00%
2005-09-08	9.600	9.550	9.650	9.550	9.600	50,000	479,000	9.5800	2.781	2.767	2.796	2.767	2.781	172,576	2.7756	0.52%
2005-09-07	9.550	9.550	9.600	9.550	9.550	110,000	1,050,500	9.5500	2.767	2.767	2.781	2.767	2.767	379,667	2.7669	0.00%
2005-09-06	9.550	9.500	9.650	9.550	9.550	41,000	391,550	9.5500	2.767	2.752	2.796	2.767	2.767	141,512	2.7669	0.00%
2005-09-05	9.550	9.550	9.600	9.550	9.600	25,352	243,259	9.5953	2.767	2.767	2.781	2.767	2.781	87,503	2.7800	-0.52%
2005-09-02	9.600	9.600	9.650	9.600	9.600	5,520	52,888	9.5812	2.781	2.781	2.796	2.781	2.781	19,052	2.7759	0.00%
2005-09-01	9.600	9.550	9.600	9.550	9.600	48,000	458,500	9.5521	2.781	2.767	2.781	2.767	2.781	165,673	2.7675	1.05%
2005-08-31	9.500	9.450	9.500	9.400	9.500	33,000	310,900	9.4212	2.752	2.738	2.752	2.723	2.752	113,900	2.7296	0.53%
2005-08-30	9.450	9.400	9.450	9.450	9.500	65,800	622,150	9.4552	2.738	2.723	2.738	2.738	2.752	227,110	2.7394	0.00%
2005-08-29	9.450	9.300	9.450	9.500	9.500	3,000	28,500	9.5000	2.738	2.694	2.738	2.752	2.752	10,355	2.7524	0.00%
2005-08-26	9.450	9.400	9.500	9.400	9.450	22,000	206,900	9.4045	2.738	2.723	2.752	2.723	2.738	75,933	2.7248	0.00%
2005-08-25	9.450	9.450	9.500	9.400	9.400	97,000	911,800	9.4000	2.738	2.738	2.752	2.723	2.723	334,797	2.7234	0.53%
2005-08-24	9.400	9.250	9.500	9.300	9.400	65,000	604,650	9.3023	2.723	2.680	2.752	2.694	2.723	224,348	2.6951	0.00%
2005-08-23	9.400	9.400	9.500	9.400	9.550	188,145	1,778,291	9.4517	2.723	2.723	2.752	2.723	2.767	649,385	2.7384	-2.08%
2005-08-22	9.600	9.450	9.600	9.450	9.650	187,000	1,773,750	9.4853	2.781	2.738	2.781	2.738	2.796	645,433	2.7482	1.59%
2005-08-19	9.450	9.450	9.500	9.450	9.550	57,000	542,550	9.5184	2.738	2.738	2.752	2.738	2.767	196,736	2.7578	-1.56%
2005-08-18	9.600	9.550	9.600	9.550	9.650	188,000	1,805,700	9.6048	2.781	2.767	2.781	2.767	2.796	648,885	2.7828	-0.52%
2005-08-17	9.650	9.650	9.700	9.650	9.700	95,000	918,950	9.6732	2.796	2.796	2.810	2.796	2.810	327,894	2.8026	-0.52%
2005-08-16	9.700	9.650	9.700	9.700	9.700	157,117	1,523,981	9.6997	2.810	2.796	2.810	2.810	2.810	542,292	2.8103	0.00%
2005-08-15	9.700	9.650	9.700	9.700	9.700	55,000	533,500	9.7000	2.810	2.796	2.810	2.810	2.810	189,833	2.8104	-1.02%
2005-08-12	9.800	9.700	9.800	9.750	9.800	31,000	302,300	9.7516	2.839	2.810	2.839	2.825	2.839	106,997	2.8253	0.51%
2005-08-11	9.750	9.750	9.800	9.750	9.800	34,900	340,290	9.7504	2.825	2.825	2.839	2.825	2.839	120,458	2.8250	-1.02%
2005-08-10	9.850	9.800	9.900	9.700	9.900	152,217	1,495,205	9.8229	2.854	2.839	2.868	2.810	2.868	525,379	2.8460	1.55%
2005-08-09	9.700	9.600	9.700	9.650	9.700	11,000	106,200	9.6545	2.810	2.781	2.810	2.796	2.810	37,967	2.7972	0.00%
2005-08-08	9.700	9.700	9.750	9.600	9.600	241,000	2,313,600	9.6000	2.810	2.810	2.825	2.781	2.781	831,815	2.7814	0.00%
2005-08-05	9.700	9.650	9.750	9.700	9.750	60,000	583,500	9.7250	2.810	2.796	2.825	2.810	2.825	207,091	2.8176	-0.51%
2005-08-04	9.750	9.750	9.800	9.700	9.750	144,835	1,411,733	9.7472	2.825	2.825	2.839	2.810	2.825	499,900	2.8240	-0.51%
2005-08-03	9.800	9.700	9.750	9.600	9.900	201,800	1,951,590	9.6709	2.839	2.810	2.825	2.781	2.868	696,516	2.8019	0.00%
2005-08-02	9.800	9.750	9.850	9.700	9.850	315,000	3,089,750	9.8087	2.839	2.825	2.854	2.810	2.854	1,087,227	2.8419	1.03%
2005-08-01	9.700	9.650	9.700	9.650	9.900	168,000	1,626,200	9.6798	2.810	2.796	2.810	2.796	2.868	579,854	2.8045	0.52%
2005-07-29	9.650	9.600	9.650	9.500	9.650	39,000	375,100	9.6179	2.796	2.781	2.796	2.752	2.796	134,609	2.7866	0.00%
2005-07-28	9.650	9.550	9.650	9.600	9.650	130,000	1,251,950	9.6304	2.796	2.767	2.796	2.781	2.796	448,697	2.7902	0.00%
2005-07-27	9.650	9.650	9.700	9.600	9.650	186,400	1,790,440	9.6054	2.796	2.796	2.810	2.781	2.796	643,362	2.7829	-0.52%
2005-07-26	9.700	9.600	9.700	9.700	9.700	49,000	475,300	9.7000	2.810	2.781	2.810	2.810	2.810	169,124	2.8104	0.00%
2005-07-25	9.700	9.500	9.700	9.600	9.700	53,000	510,350	9.6292	2.810	2.752	2.810	2.781	2.810	182,930	2.7899	0.00%
2005-07-22	9.700	9.550	9.850	9.650	9.700	13,500	130,375	9.6574	2.810	2.767	2.854	2.796	2.810	46,595	2.7980	1.04%
2005-07-21	9.600	9.550	9.700	9.600	9.600	28,000	268,800	9.6000	2.781	2.767	2.810	2.781	2.781	96,642	2.7814	-1.03%
2005-07-20	9.700	9.650	9.700	9.650	9.700	90,120	870,790	9.6626	2.810	2.796	2.810	2.796	2.810	311,051	2.7995	0.00%
2005-07-19	9.700	9.600	9.700	9.450	9.700	258,000	2,482,300	9.6213	2.810	2.781	2.810	2.738	2.810	890,491	2.7876	2.65%
2005-07-18	9.450	9.450	9.550	9.450	9.500	28,000	264,850	9.4589	2.738	2.738	2.767	2.738	2.752	96,642	2.7405	0.00%
2005-07-15	9.450	9.400	9.500	9.400	9.500	66,000	623,650	9.4492	2.738	2.723	2.752	2.723	2.752	227,800	2.7377	0.53%
2005-07-14	9.400	9.350	9.450	9.400	9.500	54,000	509,800	9.4407	2.723	2.709	2.738	2.723	2.752	186,382	2.7352	0.53%
2005-07-13	9.350	9.400	9.450	9.350	9.350	126,000	1,178,100	9.3500	2.709	2.723	2.738	2.709	2.709	434,891	2.7090	0.00%
2005-07-12	9.350	9.300	9.400	9.350	9.350	2,000	18,700	9.3500	2.709	2.694	2.723	2.709	2.709	6,903	2.7090	0.00%
2005-07-11	9.350	9.300	9.350	9.300	9.350	37,000	344,500	9.3108	2.709	2.694	2.709	2.694	2.709	127,706	2.6976	1.08%
2005-07-08	9.250	9.150	9.300	-	-	0	0	-	2.680	2.651	2.694	-	-	0	-	0.00%
2005-07-07	9.250	9.200	9.300	9.250	9.250	8,000	74,000	9.2500	2.680	2.665	2.694	2.680	2.680	27,612	2.6800	-1.07%
2005-07-06	9.350	9.300	9.400	9.350	9.350	60,000	563,500	9.3917	2.709	2.694	2.723	2.709	2.709	207,091	2.7210	-0.53%
2005-07-05	9.400	9.300	9.400	9.350	9.400	17,000	159,550	9.3853	2.723	2.694	2.723	2.709	2.723	58,676	2.7192	0.00%
2005-07-04	9.400	9.300	9.450	-	-	0	0	-	2.723	2.694	2.738	-	-	0	-	0.00%
2005-06-30	9.400	9.350	9.400	9.350	9.400	11,000	103,100	9.3727	2.723	2.709	2.723	2.709	2.723	37,967	2.7155	0.00%
2005-06-29	9.400	9.350	9.400	9.400	9.400	18,000	169,200	9.4000	2.723	2.709	2.723	2.723	2.723	62,127	2.7234	0.00%
2005-06-28	9.400	9.300	9.400	9.300	9.400	59,020	549,883	9.3169	2.723	2.694	2.723	2.694	2.723	203,708	2.6994	0.53%
2005-06-27	9.350	9.350	9.400	9.200	9.200	3,000	27,600	9.2000	2.709	2.709	2.723	2.665	2.665	10,355	2.6655	0.00%
2005-06-24	9.350	9.350	9.400	9.200	9.350	252,000	2,344,350	9.3030	2.709	2.709	2.723	2.665	2.709	869,782	2.6953	1.63%
2005-06-23	9.200	9.200	9.250	9.150	9.200	21,000	192,950	9.1881	2.665	2.665	2.680	2.651	2.665	72,482	2.6620	0.00%
2005-06-22	9.200	9.100	9.250	9.200	9.200	2,000	18,400	9.2000	2.665	2.637	2.680	2.665	2.665	6,903	2.6655	0.55%
2005-06-21	9.150	9.100	9.150	-	-	0	0	-	2.651	2.637	2.651	-	-	0	-	0.00%
2005-06-20	9.150	9.100	9.200	9.150	9.150	10,000	91,500	9.1500	2.651	2.637	2.665	2.651	2.651	34,515	2.6510	0.55%
2005-06-17	9.100	9.100	9.150	9.100	9.100	5,000	45,500	9.1000	2.637	2.637	2.651	2.637	2.637	17,258	2.6365	0.00%
2005-06-16	9.100	9.100	9.150	-	-	0	0	-	2.637	2.637	2.651	-	-	0	-	0.00%
2005-06-15	9.100	9.050	9.200	9.100	9.100	50,000	455,000	9.1000	2.637	2.622	2.665	2.637	2.637	172,576	2.6365	-0.55%
2005-06-14	9.150	9.150	9.250	9.150	9.150	3,000	27,450	9.1500	2.651	2.651	2.680	2.651	2.651	10,355	2.6510	0.55%
2005-06-13	9.100	9.100	9.150	9.100	9.150	76,000	694,850	9.1428	2.637	2.637	2.651	2.637	2.651	262,315	2.6489	-0.55%
2005-06-10	9.150	9.150	9.200	9.100	9.100	6,300	57,270	9.0905	2.651	2.651	2.665	2.637	2.637	21,745	2.6338	0.00%
2005-06-09	9.150	9.100	9.200	9.150	9.150	104,000	951,600	9.1500	2.651	2.637	2.665	2.651	2.651	358,958	2.6510	0.00%
2005-06-08	9.150	9.100	9.200	9.150	9.150	16,000	146,400	9.1500	2.651	2.637	2.665	2.651	2.651	55,224	2.6510	-0.54%
2005-06-07	9.200	9.100	9.200	9.150	9.200	181,000	1,656,350	9.1511	2.665	2.637	2.665	2.651	2.665	624,724	2.6513	0.00%
2005-06-06	9.200	9.150	9.200	9.200	9.200	137,000	1,260,400	9.2000	2.665	2.651	2.665	2.665	2.665	472,858	2.6655	0.55%
2005-06-03	9.150	9.150	9.200	9.150	9.250	71,000	653,150	9.1993	2.651	2.651	2.665	2.651	2.680	245,058	2.6653	-2.14%
2005-06-02	9.350	9.100	9.400	-	-	0	0	-	2.709	2.637	2.723	-	-	0	-	0.00%
2005-06-01	9.350	9.350	9.400	9.300	9.350	78,000	727,150	9.3224	2.709	2.709	2.723	2.694	2.709	269,218	2.7010	0.00%
2005-05-31	9.350	9.300	9.350	9.200	9.350	145,000	1,342,500	9.2586	2.709	2.694	2.709	2.665	2.709	500,470	2.6825	2.19%
2005-05-30	9.150	9.150	9.200	9.150	9.200	41,450	380,700	9.1846	2.651	2.651	2.665	2.651	2.665	143,065	2.6610	0.00%
2005-05-27	9.150	9.150	9.200	9.150	9.200	67,000	613,800	9.1612	2.651	2.651	2.665	2.651	2.665	231,251	2.6543	-0.54%
2005-05-26	9.200	9.150	9.250	9.150	9.200	47,000	430,700	9.1638	2.665	2.651	2.680	2.651	2.665	162,221	2.6550	-0.54%
2005-05-25	9.250	9.200	9.400	9.150	9.300	72,000	663,100	9.2097	2.680	2.665	2.723	2.651	2.694	248,509	2.6683	0.00%
2005-05-24	9.250	9.200	9.250	9.200	9.350	127,000	1,179,250	9.2854	2.680	2.665	2.680	2.665	2.709	438,342	2.6902	-0.54%
2005-05-23	9.300	9.250	9.350	9.300	9.300	8,000	74,400	9.3000	2.694	2.680	2.709	2.694	2.694	27,612	2.6945	-0.53%
2005-05-20	9.350	9.300	9.350	9.300	9.350	6,000	56,050	9.3417	2.709	2.694	2.709	2.694	2.709	20,709	2.7065	1.08%
2005-05-19	9.250	9.200	9.400	9.100	9.250	146,000	1,342,950	9.1983	2.680	2.665	2.723	2.637	2.680	503,921	2.6650	0.00%
2005-05-18	9.250	9.200	9.250	9.000	9.300	41,000	378,800	9.2390	2.680	2.665	2.680	2.608	2.694	141,512	2.6768	0.54%
2005-05-17	9.200	9.100	9.200	9.100	9.300	17,000	155,850	9.1676	2.665	2.637	2.665	2.637	2.694	58,676	2.6561	-1.08%
2005-05-13	9.300	9.250	9.350	9.200	9.450	13,000	121,000	9.3077	2.694	2.680	2.709	2.665	2.738	44,870	2.6967	-1.59%
2005-05-12	9.450	9.400	9.500	-	-	0	0	-	2.738	2.723	2.752	-	-	0	-	0.00%
2005-05-11	9.450	9.350	9.450	9.350	9.450	36,500	342,725	9.3897	2.738	2.709	2.738	2.709	2.738	125,980	2.7205	-0.53%
2005-05-10	9.500	9.450	9.500	9.450	9.500	127,000	1,203,450	9.4760	2.752	2.738	2.752	2.738	2.752	438,342	2.7455	-0.52%
2005-05-09	9.550	9.500	9.550	9.300	9.600	51,416	488,881	9.5083	2.767	2.752	2.767	2.694	2.781	177,463	2.7548	-1.04%
2005-05-06	9.650	9.650	9.700	9.500	9.600	18,000	171,900	9.5500	2.796	2.796	2.810	2.752	2.781	62,127	2.7669	0.52%
2005-05-05	9.600	9.550	9.600	9.550	9.650	141,000	1,352,050	9.5890	2.781	2.767	2.781	2.767	2.796	486,664	2.7782	0.52%
2005-05-04	9.550	9.550	9.650	9.400	9.700	82,795	793,373	9.5824	2.767	2.767	2.796	2.723	2.810	285,768	2.7763	-1.04%
2005-05-03	9.650	9.550	9.650	9.600	9.650	110,000	1,056,100	9.6009	2.796	2.767	2.796	2.781	2.796	379,667	2.7817	0.52%
2005-04-29	9.600	9.500	9.600	-	-	0	0	-	2.781	2.752	2.781	-	-	0	-	0.00%
2005-04-28	9.600	9.550	9.600	9.550	9.600	7,000	66,900	9.5571	2.781	2.767	2.781	2.767	2.781	24,161	2.7690	0.00%
2005-04-27	9.600	9.550	9.600	9.550	9.600	27,000	257,900	9.5519	2.781	2.767	2.781	2.767	2.781	93,191	2.7674	-0.52%
2005-04-26	9.650	9.600	9.650	9.600	9.650	16,000	154,100	9.6313	2.796	2.781	2.796	2.781	2.796	55,224	2.7904	0.52%
2005-04-25	9.600	9.500	9.650	-	-	0	0	-	2.781	2.752	2.796	-	-	0	-	0.00%
2005-04-22	9.600	9.500	9.600	9.500	9.750	9,000	85,950	9.5500	2.781	2.752	2.781	2.752	2.825	31,064	2.7669	-0.62%
2005-04-21	9.900	9.600	9.900	9.300	9.900	71,000	677,700	9.5451	2.799	2.714	2.799	2.629	2.799	251,146	2.6984	2.06%
2005-04-20	9.700	9.500	9.700	9.700	9.800	36,000	350,250	9.7292	2.742	2.686	2.742	2.742	2.771	127,342	2.7505	-0.51%
2005-04-19	9.750	9.700	9.750	9.750	9.800	72,000	702,250	9.7535	2.756	2.742	2.756	2.756	2.771	254,683	2.7573	1.04%
2005-04-18	9.650	9.500	9.650	9.700	9.700	12,000	115,400	9.6167	2.728	2.686	2.728	2.742	2.742	42,447	2.7187	-1.53%
2005-04-15	9.800	9.750	9.850	9.750	9.800	50,000	489,500	9.7900	2.771	2.756	2.785	2.756	2.771	176,863	2.7677	-1.01%
2005-04-14	9.900	9.850	9.900	9.800	9.950	35,000	345,200	9.8629	2.799	2.785	2.799	2.771	2.813	123,804	2.7883	-1.00%
2005-04-13	10.00	9.900	10.00	9.800	10.00	131,000	1,292,250	9.8645	2.827	2.799	2.827	2.771	2.827	463,382	2.7887	0.00%
2005-04-12	10.00	9.900	10.00	9.900	10.00	7,040	70,138	9.9628	2.827	2.799	2.827	2.799	2.827	24,902	2.8165	-0.99%
2005-04-11	10.10	10.00	10.10	9.900	10.20	243,000	2,422,150	9.9677	2.855	2.827	2.855	2.799	2.884	859,556	2.8179	-0.98%
2005-04-08	10.20	10.15	10.25	10.10	10.35	301,000	3,082,850	10.242	2.884	2.869	2.898	2.855	2.926	1,064,717	2.8955	-0.49%
2005-04-07	10.25	10.20	10.25	9.800	10.25	699,000	7,009,100	10.027	2.898	2.884	2.898	2.771	2.898	2,472,549	2.8348	5.67%
2005-04-06	9.700	9.700	9.750	9.550	9.800	385,500	3,743,850	9.7117	2.742	2.742	2.756	2.700	2.771	1,363,616	2.7455	1.57%
2005-04-04	9.550	9.500	9.550	9.400	9.550	92,500	875,850	9.4686	2.700	2.686	2.700	2.657	2.700	327,197	2.6768	-0.52%
2005-04-01	9.600	9.550	9.600	9.350	9.600	212,600	2,013,390	9.4703	2.714	2.700	2.714	2.643	2.714	752,023	2.6773	2.67%
2005-03-31	9.350	9.350	9.400	9.300	9.350	146,000	1,363,950	9.3421	2.643	2.643	2.657	2.629	2.643	516,441	2.6411	0.54%
2005-03-30	9.300	9.200	9.250	9.100	9.300	137,000	1,265,750	9.2391	2.629	2.601	2.615	2.573	2.629	484,606	2.6119	2.76%
2005-03-29	9.050	9.050	9.150	9.050	9.050	5,000	45,250	9.0500	2.558	2.558	2.587	2.558	2.558	17,686	2.5585	-1.09%
2005-03-24	9.150	9.150	9.200	9.100	9.150	16,000	146,150	9.1344	2.587	2.587	2.601	2.573	2.587	56,596	2.5823	0.00%
2005-03-23	9.150	9.050	9.150	9.100	9.250	362,000	3,320,300	9.1721	2.587	2.558	2.587	2.573	2.615	1,280,491	2.5930	-1.61%
2005-03-22	9.300	9.200	9.300	9.250	9.300	100,000	927,400	9.2740	2.629	2.601	2.629	2.615	2.629	353,727	2.6218	0.00%
2005-03-21	9.300	9.250	9.300	9.250	9.300	30,000	277,550	9.2517	2.629	2.615	2.629	2.615	2.629	106,118	2.6155	0.00%
2005-03-18	9.300	9.250	9.300	9.200	9.300	135,000	1,248,100	9.2452	2.629	2.615	2.629	2.601	2.629	477,531	2.6137	0.54%
2005-03-17	9.250	9.200	9.250	9.250	9.350	164,000	1,524,700	9.2970	2.615	2.601	2.615	2.615	2.643	580,112	2.6283	-1.07%
2005-03-16	9.350	9.350	9.400	9.150	9.450	628,000	5,861,700	9.3339	2.643	2.643	2.657	2.587	2.672	2,221,404	2.6387	1.63%
2005-03-15	9.200	9.200	9.300	8.800	9.300	504,080	4,568,328	9.0627	2.601	2.601	2.629	2.488	2.629	1,783,065	2.5621	3.95%
2005-03-14	8.850	8.850	9.000	8.850	9.000	259,800	2,319,460	8.9279	2.502	2.502	2.544	2.502	2.544	918,982	2.5239	-0.56%
2005-03-11	8.900	8.800	8.900	8.900	8.900	40,000	356,000	8.9000	2.516	2.488	2.516	2.516	2.516	141,491	2.5161	0.00%
2005-03-10	8.900	8.850	8.900	8.900	8.900	20,000	178,000	8.9000	2.516	2.502	2.516	2.516	2.516	70,745	2.5161	0.00%
2005-03-09	8.900	8.850	8.900	8.900	8.900	33,000	293,700	8.9000	2.516	2.502	2.516	2.516	2.516	116,730	2.5161	0.00%
2005-03-08	8.900	8.900	8.950	8.750	8.900	129,000	1,140,500	8.8411	2.516	2.516	2.530	2.474	2.516	456,307	2.4994	0.00%
2005-03-07	8.900	8.850	8.900	8.800	8.900	134,500	1,190,800	8.8535	2.516	2.502	2.516	2.488	2.516	475,762	2.5029	0.56%
2005-03-04	8.850	8.800	8.900	8.750	8.850	36,000	316,600	8.7944	2.502	2.488	2.516	2.474	2.502	127,342	2.4862	0.00%
2005-03-03	8.850	8.850	8.900	8.800	8.900	71,320	631,652	8.8566	2.502	2.502	2.516	2.488	2.516	252,278	2.5038	1.14%
2005-03-02	8.750	8.700	8.750	8.700	8.950	182,047	1,612,907	8.8598	2.474	2.460	2.474	2.460	2.530	643,949	2.5047	-2.23%
2005-03-01	8.950	8.900	8.950	8.850	8.950	164,085	1,456,307	8.8753	2.530	2.516	2.530	2.502	2.530	580,412	2.5091	1.13%
2005-02-28	8.850	8.800	8.850	8.800	8.900	71,947	634,994	8.8259	2.502	2.488	2.502	2.488	2.516	254,496	2.4951	-0.56%
2005-02-25	8.900	8.800	8.900	8.800	8.900	128,000	1,128,600	8.8172	2.516	2.488	2.516	2.488	2.516	452,770	2.4927	1.14%
2005-02-24	8.800	8.700	8.800	8.700	8.800	44,000	383,150	8.7080	2.488	2.460	2.488	2.460	2.488	155,640	2.4618	1.15%
2005-02-23	8.700	8.700	8.750	8.650	8.750	71,000	619,750	8.7289	2.460	2.460	2.474	2.445	2.474	251,146	2.4677	-1.69%
2005-02-22	8.850	8.750	8.850	8.800	8.850	50,000	441,000	8.8200	2.502	2.474	2.502	2.488	2.502	176,863	2.4935	0.00%
2005-02-21	8.850	8.850	8.900	8.800	8.800	142,528	1,253,788	8.7968	2.502	2.502	2.516	2.488	2.488	504,160	2.4869	-0.56%
2005-02-18	8.900	8.800	8.900	8.800	8.900	105,000	928,250	8.8405	2.516	2.488	2.516	2.488	2.516	371,413	2.4992	1.14%
2005-02-17	8.800	8.700	8.800	8.700	8.800	23,000	200,300	8.7087	2.488	2.460	2.488	2.460	2.488	81,357	2.4620	0.00%
2005-02-16	8.800	8.800	8.900	8.800	8.900	38,000	338,100	8.8974	2.488	2.488	2.516	2.488	2.516	134,416	2.5153	-1.12%
2005-02-15	8.900	8.750	8.900	8.700	8.900	51,000	447,450	8.7735	2.516	2.474	2.516	2.460	2.516	180,401	2.4803	1.14%
2005-02-14	8.800	8.700	8.800	8.600	8.800	86,073	754,613	8.7671	2.488	2.460	2.488	2.431	2.488	304,463	2.4785	0.57%
2005-02-08	8.750	8.700	8.750	8.700	8.750	53,000	461,750	8.7123	2.474	2.460	2.474	2.460	2.474	187,475	2.4630	1.16%
2005-02-07	8.650	8.650	8.800	-	-	960	8,256	8.6000	2.445	2.445	2.488	-	-	3,396	2.4313	0.00%
2005-02-04	8.650	8.600	8.700	8.650	8.700	22,000	191,050	8.6841	2.445	2.431	2.460	2.445	2.460	77,820	2.4550	0.00%
2005-02-03	8.650	8.550	8.650	8.500	8.650	96,000	823,850	8.5818	2.445	2.417	2.445	2.403	2.445	339,578	2.4261	0.58%
2005-02-02	8.600	8.600	8.650	8.500	8.650	406,000	3,493,250	8.6041	2.431	2.431	2.445	2.403	2.445	1,436,130	2.4324	0.58%
2005-02-01	8.550	8.450	8.550	8.400	8.550	145,000	1,223,150	8.4355	2.417	2.389	2.417	2.375	2.417	512,904	2.3848	1.18%
2005-01-31	8.450	8.450	8.500	8.400	8.500	13,000	109,400	8.4154	2.389	2.389	2.403	2.375	2.403	45,984	2.3791	0.00%
2005-01-28	8.450	8.300	8.500	8.400	8.450	12,000	100,850	8.4042	2.389	2.346	2.403	2.375	2.389	42,447	2.3759	1.20%
2005-01-27	8.350	8.350	8.450	8.350	8.350	19,000	158,650	8.3500	2.361	2.361	2.389	2.361	2.361	67,208	2.3606	0.00%
2005-01-26	8.350	8.300	8.400	-	-	0	0	-	2.361	2.346	2.375	-	-	0	-	0.00%
2005-01-25	8.350	8.300	8.400	8.300	8.350	79,000	656,450	8.3095	2.361	2.346	2.375	2.346	2.361	279,444	2.3491	1.83%
2005-01-24	8.200	8.200	8.300	8.200	8.300	106,000	870,100	8.2085	2.318	2.318	2.346	2.318	2.346	374,950	2.3206	-0.61%
2005-01-21	8.250	8.250	8.350	8.250	8.250	20,000	165,000	8.2500	2.332	2.332	2.361	2.332	2.332	70,745	2.3323	-1.20%
2005-01-20	8.350	8.300	8.350	-	-	0	0	-	2.361	2.346	2.361	-	-	0	-	0.00%
2005-01-19	8.350	8.300	8.350	8.300	8.350	27,000	224,150	8.3019	2.361	2.346	2.361	2.346	2.361	95,506	2.3470	1.21%
2005-01-18	8.250	8.150	8.250	8.200	8.250	54,000	445,300	8.2463	2.332	2.304	2.332	2.318	2.332	191,012	2.3313	0.00%
2005-01-17	8.250	8.200	8.250	8.200	8.250	213,500	1,755,600	8.2230	2.332	2.318	2.332	2.318	2.332	755,206	2.3247	0.00%
2005-01-14	8.250	8.200	8.250	8.250	8.250	156,000	1,287,000	8.2500	2.332	2.318	2.332	2.332	2.332	551,814	2.3323	-0.60%
2005-01-13	8.300	8.250	8.300	8.300	8.400	50,000	415,100	8.3020	2.346	2.332	2.346	2.346	2.375	176,863	2.3470	-1.19%
2005-01-12	8.400	8.350	8.400	8.250	8.400	100,390	842,577	8.3930	2.375	2.361	2.375	2.332	2.375	355,106	2.3727	-1.18%
2005-01-11	8.500	8.500	8.550	8.400	8.500	15,000	126,800	8.4533	2.403	2.403	2.417	2.375	2.403	53,059	2.3898	0.00%
2005-01-10	8.500	8.400	8.550	-	-	0	0	-	2.403	2.375	2.417	-	-	0	-	0.00%
2005-01-07	8.500	8.500	8.550	8.400	8.550	120,000	1,015,400	8.4617	2.403	2.403	2.417	2.375	2.417	424,472	2.3921	0.00%
2005-01-06	8.500	8.450	8.550	8.500	8.550	250,000	2,125,500	8.5020	2.403	2.389	2.417	2.403	2.417	884,317	2.4036	0.00%
2005-01-05	8.500	8.450	8.500	8.450	8.550	42,000	357,300	8.5071	2.403	2.389	2.403	2.389	2.417	148,565	2.4050	-0.58%
2005-01-04	8.550	8.500	8.600	8.550	8.650	58,000	496,700	8.5638	2.417	2.403	2.431	2.417	2.445	205,161	2.4210	-1.16%
2005-01-03	8.650	8.550	8.650	-	-	0	0	-	2.445	2.417	2.445	-	-	0	-	0.00%
2004-12-31	8.650	8.650	8.700	8.550	8.550	4,000	34,200	8.5500	2.445	2.445	2.460	2.417	2.417	14,149	2.4171	0.58%
2004-12-30	8.600	8.550	8.650	8.600	8.600	35,000	301,000	8.6000	2.431	2.417	2.445	2.431	2.431	123,804	2.4313	0.00%
2004-12-29	8.600	8.600	8.650	8.550	8.650	104,000	894,050	8.5966	2.431	2.431	2.445	2.417	2.445	367,876	2.4303	0.58%
2004-12-28	8.550	8.550	8.700	8.550	8.600	109,052	933,634	8.5614	2.417	2.417	2.460	2.417	2.431	385,746	2.4203	-1.72%
2004-12-24	8.700	8.700	8.750	-	-	0	0	-	2.460	2.460	2.474	-	-	0	-	0.00%
2004-12-23	8.700	8.650	8.750	8.200	8.750	354,300	3,060,655	8.6386	2.460	2.445	2.474	2.318	2.474	1,253,254	2.4422	1.75%
2004-12-22	8.550	8.550	8.600	8.550	8.600	63,040	541,484	8.5895	2.417	2.417	2.431	2.417	2.431	222,989	2.4283	0.00%
2004-12-21	8.550	8.500	8.750	8.500	8.550	58,000	495,700	8.5466	2.417	2.403	2.474	2.403	2.417	205,161	2.4161	-0.58%
2004-12-20	8.600	8.600	8.700	8.500	8.600	37,000	315,750	8.5338	2.431	2.431	2.460	2.403	2.431	130,879	2.4125	1.78%
2004-12-17	8.450	8.450	8.500	8.450	8.450	41,000	346,450	8.4500	2.389	2.389	2.403	2.389	2.389	145,028	2.3889	0.00%
2004-12-16	8.450	8.400	8.450	8.450	8.450	15,000	126,750	8.4500	2.389	2.375	2.389	2.389	2.389	53,059	2.3889	0.60%
2004-12-15	8.400	8.400	8.600	8.400	8.600	20,000	169,600	8.4800	2.375	2.375	2.431	2.375	2.431	70,745	2.3973	-1.18%
2004-12-14	8.500	8.500	8.600	8.500	8.500	5,000	42,500	8.5000	2.403	2.403	2.431	2.403	2.403	17,686	2.4030	0.00%
2004-12-13	8.500	8.500	8.550	8.450	8.600	51,000	431,100	8.4529	2.403	2.403	2.417	2.389	2.431	180,401	2.3897	-1.16%
2004-12-10	8.600	8.500	8.650	-	-	3,000	25,668	8.5560	2.431	2.403	2.445	-	-	10,612	2.4188	0.00%
2004-12-09	8.600	8.550	8.600	8.550	8.600	17,500	149,625	8.5500	2.431	2.417	2.431	2.417	2.431	61,902	2.4171	-0.58%
2004-12-08	8.650	8.600	8.700	8.600	8.700	78,000	673,050	8.6288	2.445	2.431	2.460	2.431	2.460	275,907	2.4394	-0.57%
2004-12-07	8.700	8.650	8.700	8.650	8.700	48,000	417,100	8.6896	2.460	2.445	2.460	2.445	2.460	169,789	2.4566	0.00%
2004-12-06	8.700	8.550	8.750	8.700	8.700	20,000	174,000	8.7000	2.460	2.417	2.474	2.460	2.460	70,745	2.4595	0.00%
2004-12-03	8.700	8.600	8.750	8.600	8.750	56,800	493,470	8.6879	2.460	2.431	2.474	2.431	2.474	200,917	2.4561	0.00%
2004-12-02	8.700	8.700	8.750	8.600	8.700	119,000	1,030,350	8.6584	2.460	2.460	2.474	2.431	2.460	420,935	2.4478	1.16%
2004-12-01	8.600	8.600	8.650	-	-	0	0	-	2.431	2.431	2.445	-	-	0	-	0.00%
2004-11-30	8.600	8.600	8.650	8.600	8.650	68,000	587,950	8.6463	2.431	2.431	2.445	2.431	2.445	240,534	2.4444	-1.71%
2004-11-29	8.750	8.650	8.750	8.650	8.750	201,850	1,757,033	8.7046	2.474	2.445	2.474	2.445	2.474	713,997	2.4608	1.16%
2004-11-26	8.650	8.550	8.650	8.550	8.650	135,000	1,162,600	8.6119	2.445	2.417	2.445	2.417	2.445	477,531	2.4346	0.58%
2004-11-25	8.600	8.500	8.600	8.600	8.650	99,000	852,600	8.6121	2.431	2.403	2.431	2.431	2.445	350,189	2.4347	-0.58%
2004-11-24	8.650	8.600	8.650	8.600	8.650	93,300	806,135	8.6402	2.445	2.431	2.445	2.431	2.445	330,027	2.4426	0.00%
2004-11-23	8.650	8.600	8.650	8.500	8.650	61,720	527,948	8.5539	2.445	2.431	2.445	2.403	2.445	218,320	2.4182	1.17%
2004-11-22	8.550	8.500	8.650	-	-	0	0	-	2.417	2.403	2.445	-	-	0	-	0.00%
2004-11-19	8.550	8.500	8.600	8.550	8.550	5,000	42,750	8.5500	2.417	2.403	2.431	2.417	2.417	17,686	2.4171	-1.16%
2004-11-18	8.650	8.550	8.650	8.550	8.650	122,000	1,046,800	8.5803	2.445	2.417	2.445	2.417	2.445	431,547	2.4257	0.00%
2004-11-17	8.650	8.600	8.650	8.500	8.650	271,000	2,325,750	8.5821	2.445	2.431	2.445	2.403	2.445	958,599	2.4262	0.00%
2004-11-16	8.650	8.650	8.700	8.350	8.750	789,000	6,801,150	8.6200	2.445	2.445	2.460	2.361	2.474	2,790,903	2.4369	2.98%
2004-11-15	8.400	8.350	8.450	8.200	8.450	354,120	2,961,922	8.3642	2.375	2.361	2.389	2.318	2.389	1,252,617	2.3646	3.70%
2004-11-12	8.100	8.050	8.100	8.050	8.150	147,000	1,189,400	8.0912	2.290	2.276	2.290	2.276	2.304	519,978	2.2874	0.62%
2004-11-11	8.050	8.000	8.050	8.000	8.050	68,000	546,300	8.0338	2.276	2.262	2.276	2.262	2.276	240,534	2.2712	-0.62%
2004-11-10	8.100	8.000	8.100	8.000	8.100	347,735	2,785,007	8.0090	2.290	2.262	2.290	2.262	2.290	1,230,031	2.2642	1.25%
2004-11-09	8.000	7.950	8.000	7.950	8.000	60,000	479,300	7.9883	2.262	2.247	2.262	2.247	2.262	212,236	2.2583	0.63%
2004-11-08	7.950	7.900	8.000	7.800	7.950	79,000	626,650	7.9323	2.247	2.233	2.262	2.205	2.247	279,444	2.2425	0.63%
2004-11-05	7.900	7.900	7.950	7.800	7.900	86,400	675,990	7.8240	2.233	2.233	2.247	2.205	2.233	305,620	2.2119	1.28%
2004-11-04	7.800	7.800	7.850	7.800	7.900	62,000	486,350	7.8444	2.205	2.205	2.219	2.205	2.233	219,311	2.2176	-1.27%
2004-11-03	7.900	7.850	7.900	7.800	7.900	119,590	937,484	7.8392	2.233	2.219	2.233	2.205	2.233	423,022	2.2162	1.28%
2004-11-02	7.800	7.750	7.850	7.800	7.800	99,000	772,200	7.8000	2.205	2.191	2.219	2.205	2.205	350,189	2.2051	0.65%
2004-11-01	7.750	7.700	7.750	7.700	7.750	17,000	131,050	7.7088	2.191	2.177	2.191	2.177	2.191	60,134	2.1793	0.00%
2004-10-29	7.750	7.700	7.750	7.700	7.750	116,000	893,250	7.7004	2.191	2.177	2.191	2.177	2.191	410,323	2.1769	-1.27%
2004-10-28	7.850	7.750	7.850	7.800	7.850	61,517	480,179	7.8056	2.219	2.191	2.219	2.205	2.219	217,602	2.2067	1.95%
2004-10-27	7.700	7.650	7.750	7.700	7.700	10,000	77,000	7.7000	2.177	2.163	2.191	2.177	2.177	35,373	2.1768	-0.65%
2004-10-26	7.750	7.650	7.750	7.650	7.750	34,000	260,900	7.6735	2.191	2.163	2.191	2.163	2.191	120,267	2.1693	1.31%
2004-10-25	7.650	7.600	7.700	7.600	7.650	8,000	61,100	7.6375	2.163	2.149	2.177	2.149	2.163	28,298	2.1592	-0.65%
2004-10-21	7.700	7.700	7.750	-	-	18,000	137,700	7.6500	2.177	2.177	2.191	-	-	63,671	2.1627	0.65%
2004-10-20	7.650	7.600	7.650	7.600	7.700	61,000	466,600	7.6492	2.163	2.149	2.163	2.149	2.177	215,773	2.1625	-1.29%
2004-10-19	7.750	7.700	7.800	7.750	7.750	187,000	1,450,650	7.7575	2.191	2.177	2.205	2.191	2.191	661,469	2.1931	-1.27%
2004-10-18	7.850	7.750	7.850	-	-	0	0	-	2.219	2.191	2.219	-	-	0	-	0.00%
2004-10-15	7.850	7.750	7.850	7.800	7.850	51,000	397,850	7.8010	2.219	2.191	2.219	2.205	2.219	180,401	2.2054	0.00%
2004-10-14	7.850	7.700	7.850	-	-	0	0	-	2.219	2.177	2.219	-	-	0	-	0.00%
2004-10-13	7.850	7.800	7.850	7.800	8.000	89,000	699,250	7.8567	2.219	2.205	2.219	2.205	2.262	314,817	2.2211	-0.63%
2004-10-12	7.900	7.750	7.900	7.850	7.900	8,000	63,000	7.8750	2.233	2.191	2.233	2.219	2.233	28,298	2.2263	1.28%
2004-10-11	7.800	7.750	7.850	7.750	7.800	36,300	282,980	7.7956	2.205	2.191	2.219	2.191	2.205	128,403	2.2038	-0.64%
2004-10-08	7.850	7.800	7.900	7.850	7.900	31,000	243,850	7.8661	2.219	2.205	2.233	2.219	2.233	109,655	2.2238	0.64%
2004-10-07	7.800	7.700	7.800	7.750	7.850	15,000	116,850	7.7900	2.205	2.177	2.205	2.191	2.219	53,059	2.2023	-0.13%
2004-10-06	7.900	7.850	7.900	7.800	7.950	240,729	1,888,963	7.8468	2.208	2.194	2.208	2.180	2.222	861,335	2.1931	1.28%
2004-10-05	7.800	7.750	7.850	7.800	7.850	186,000	1,450,850	7.8003	2.180	2.166	2.194	2.180	2.194	665,513	2.1800	-0.64%
2004-10-04	7.850	7.800	7.850	7.800	7.900	253,000	1,986,600	7.8522	2.194	2.180	2.194	2.180	2.208	905,241	2.1946	0.64%
2004-09-30	7.800	7.700	7.800	7.750	7.800	63,000	489,900	7.7762	2.180	2.152	2.180	2.166	2.180	225,416	2.1733	1.30%
2004-09-28	7.700	7.650	7.750	7.700	7.700	84,000	646,800	7.7000	2.152	2.138	2.166	2.152	2.152	300,554	2.1520	-0.65%
2004-09-27	7.750	7.750	7.800	7.700	7.700	152,000	1,170,400	7.7000	2.166	2.166	2.180	2.152	2.152	543,860	2.1520	-0.64%
2004-09-24	7.800	7.750	7.800	7.750	7.800	20,000	155,850	7.7925	2.180	2.166	2.180	2.166	2.180	71,561	2.1779	-0.64%
2004-09-23	7.850	7.850	7.900	7.800	7.850	109,000	850,700	7.8046	2.194	2.194	2.208	2.180	2.194	390,005	2.1813	-0.63%
2004-09-22	7.900	7.850	7.950	7.900	7.950	116,000	918,200	7.9155	2.208	2.194	2.222	2.208	2.222	415,051	2.2123	-0.63%
2004-09-21	7.950	7.900	7.950	7.850	7.950	375,120	2,965,019	7.9042	2.222	2.208	2.222	2.194	2.222	1,342,190	2.2091	1.27%
2004-09-20	7.850	7.800	7.850	7.800	7.900	194,000	1,515,100	7.8098	2.194	2.180	2.194	2.180	2.208	694,138	2.1827	1.95%
2004-09-17	7.700	7.650	7.700	7.600	7.700	57,000	436,050	7.6500	2.152	2.138	2.152	2.124	2.152	203,948	2.1380	0.65%
2004-09-16	7.650	7.600	7.700	7.550	7.700	80,000	608,450	7.6056	2.138	2.124	2.152	2.110	2.152	286,242	2.1256	0.66%
2004-09-15	7.600	7.550	7.650	7.550	7.700	141,000	1,072,000	7.6028	2.124	2.110	2.138	2.110	2.152	504,502	2.1249	-1.94%
2004-09-14	7.750	7.700	7.750	7.650	7.750	66,000	509,450	7.7189	2.166	2.152	2.166	2.138	2.166	236,150	2.1573	1.31%
2004-09-13	7.650	7.650	7.700	7.600	7.650	28,000	213,700	7.6321	2.138	2.138	2.152	2.124	2.138	100,185	2.1331	0.00%
2004-09-10	7.650	7.600	7.650	7.550	7.650	150,000	1,139,550	7.5970	2.138	2.124	2.138	2.110	2.138	536,704	2.1232	0.00%
2004-09-09	7.650	7.600	7.650	7.600	7.650	253,000	1,927,850	7.6200	2.138	2.124	2.138	2.124	2.138	905,241	2.1297	-0.65%
2004-09-08	7.700	7.650	7.700	7.700	7.850	369,000	2,858,600	7.7469	2.152	2.138	2.152	2.152	2.194	1,320,293	2.1651	-0.65%
2004-09-07	7.750	7.700	7.750	7.600	7.750	395,480	3,028,526	7.6578	2.166	2.152	2.166	2.124	2.166	1,415,039	2.1402	2.65%
2004-09-06	7.550	7.500	7.550	7.550	7.650	304,000	2,302,500	7.5740	2.110	2.096	2.110	2.110	2.138	1,087,721	2.1168	0.00%
2004-09-03	7.550	7.500	7.550	7.500	7.600	75,000	566,850	7.5580	2.110	2.096	2.110	2.096	2.124	268,352	2.1123	-0.66%
2004-09-02	7.600	7.550	7.600	7.600	7.650	436,000	3,330,400	7.6385	2.124	2.110	2.124	2.124	2.138	1,560,021	2.1348	0.00%
2004-09-01	7.600	7.550	7.600	7.550	7.600	450,000	3,412,150	7.5826	2.124	2.110	2.124	2.110	2.124	1,610,113	2.1192	1.33%
2004-08-31	7.500	7.500	7.550	7.450	7.500	15,000	112,250	7.4833	2.096	2.096	2.110	2.082	2.096	53,670	2.0915	-0.66%
2004-08-30	7.550	7.500	7.550	-	-	0	0	-	2.110	2.096	2.110	-	-	0	-	0.00%
2004-08-27	7.550	7.550	7.600	7.500	7.550	130,000	977,500	7.5192	2.110	2.110	2.124	2.096	2.110	465,144	2.1015	-1.95%
2004-08-26	7.700	7.650	7.700	7.650	7.750	120,000	922,730	7.6894	2.152	2.138	2.152	2.138	2.166	429,363	2.1491	-0.65%
2004-08-25	7.750	7.650	7.750	7.700	7.750	104,000	802,000	7.7115	2.166	2.138	2.166	2.152	2.166	372,115	2.1552	0.65%
2004-08-24	7.700	7.600	7.700	7.700	7.700	105,000	798,100	7.6010	2.152	2.124	2.152	2.152	2.152	375,693	2.1243	1.32%
2004-08-23	7.600	7.500	7.600	-	-	0	0	-	2.124	2.096	2.124	-	-	0	-	0.00%
2004-08-20	7.600	7.500	7.600	7.550	7.600	28,000	212,300	7.5821	2.124	2.096	2.124	2.110	2.124	100,185	2.1191	0.00%
2004-08-19	7.600	7.600	7.700	7.600	7.700	260,560	2,005,044	7.6951	2.124	2.124	2.152	2.124	2.152	932,291	2.1507	2.01%
2004-08-18	7.450	7.450	7.700	7.400	7.400	40,000	296,000	7.4000	2.082	2.082	2.152	2.068	2.068	143,121	2.0682	0.68%
2004-08-17	7.400	7.400	7.500	7.400	7.500	674,000	4,994,350	7.4100	2.068	2.068	2.096	2.068	2.096	2,411,592	2.0710	-1.99%
2004-08-16	7.550	7.450	7.550	7.550	7.550	98,000	745,700	7.6092	2.110	2.082	2.110	2.110	2.110	350,647	2.1266	-1.31%
2004-08-13	7.650	7.650	7.700	7.600	7.650	30,000	229,000	7.6333	2.138	2.138	2.152	2.124	2.138	107,341	2.1334	0.00%
2004-08-12	7.650	7.700	7.750	-	-	0	0	-	2.138	2.152	2.166	-	-	0	-	0.66%
2004-08-11	7.600	7.550	7.700	7.600	7.600	40,000	304,000	7.6000	2.124	2.110	2.152	2.124	2.124	143,121	2.1241	0.00%
2004-08-10	7.600	7.550	7.650	7.600	7.650	17,000	129,300	7.6059	2.124	2.110	2.138	2.124	2.138	60,826	2.1257	0.00%
2004-08-09	7.600	7.600	7.700	7.600	7.700	25,000	190,900	7.6360	2.124	2.124	2.152	2.124	2.152	89,451	2.1341	-1.30%
2004-08-06	7.700	7.600	7.700	7.600	7.700	204,000	1,568,004	7.6863	2.152	2.124	2.152	2.124	2.152	729,918	2.1482	0.00%
2004-08-05	7.700	7.700	7.750	7.650	7.700	80,000	614,900	7.6863	2.152	2.152	2.166	2.138	2.152	286,242	2.1482	0.65%
2004-08-04	7.650	7.550	7.650	7.650	7.650	29,000	221,950	7.6534	2.138	2.110	2.138	2.138	2.138	103,763	2.1390	-0.65%
2004-08-03	7.700	7.650	7.850	7.650	7.700	59,325	454,505	7.6613	2.152	2.138	2.194	2.138	2.152	212,267	2.1412	0.65%
2004-08-02	7.650	7.650	7.850	7.650	7.650	8,000	61,200	7.6500	2.138	2.138	2.194	2.138	2.138	28,624	2.1380	-1.29%
2004-07-30	7.750	7.750	7.850	7.700	7.750	40,000	308,500	7.7125	2.166	2.166	2.194	2.152	2.166	143,121	2.1555	0.00%
2004-07-29	7.750	7.700	7.850	7.750	7.800	98,325	762,788	7.7578	2.166	2.152	2.194	2.166	2.180	351,810	2.1682	-0.64%
2004-07-28	7.800	7.750	7.850	7.800	7.850	165,000	1,287,250	7.8015	2.180	2.166	2.194	2.180	2.194	590,375	2.1804	2.63%
2004-07-27	7.600	7.600	7.700	7.600	7.700	65,000	497,200	7.6492	2.124	2.124	2.152	2.124	2.152	232,572	2.1378	-2.56%
2004-07-26	7.800	7.700	7.800	7.700	7.850	318,000	2,467,100	7.7582	2.180	2.152	2.180	2.152	2.194	1,137,813	2.1683	0.00%
2004-07-23	7.800	7.750	7.800	7.800	7.800	48,000	374,400	7.8000	2.180	2.166	2.180	2.180	2.180	171,745	2.1800	-0.64%
2004-07-22	7.850	7.800	7.850	7.750	7.850	259,320	2,040,166	7.8674	2.194	2.180	2.194	2.166	2.194	927,855	2.1988	0.00%
2004-07-21	7.850	-	7.850	7.850	8.000	286,000	2,264,450	7.9177	2.194	-	2.194	2.194	2.236	1,023,316	2.2129	-0.63%
2004-07-20	7.900	7.700	7.950	-	-	0	0	-	2.208	2.152	2.222	-	-	0	-	0.00%
2004-07-19	7.900	7.800	7.950	7.800	7.950	173,000	1,361,100	7.8676	2.208	2.180	2.222	2.180	2.222	618,999	2.1989	1.28%
2004-07-16	7.800	7.700	8.000	7.700	7.800	16,000	123,700	7.7313	2.180	2.152	2.236	2.152	2.180	57,248	2.1608	0.00%
2004-07-15	7.800	7.750	7.850	7.800	7.800	54,000	421,200	7.8000	2.180	2.166	2.194	2.180	2.180	193,214	2.1800	-1.27%
2004-07-14	7.900	7.700	8.000	-	-	0	0	-	2.208	2.152	2.236	-	-	0	-	0.00%
2004-07-13	7.900	7.850	8.000	7.800	7.900	35,000	275,000	7.8571	2.208	2.194	2.236	2.180	2.208	125,231	2.1959	0.00%
2004-07-12	7.900	7.800	7.900	7.900	8.000	85,000	674,900	7.9400	2.208	2.180	2.208	2.208	2.236	304,132	2.2191	-2.47%
2004-07-09	8.100	8.000	8.100	8.000	8.100	68,440	550,282	8.0404	2.264	2.236	2.264	2.236	2.264	244,880	2.2471	0.62%
2004-07-08	8.050	8.000	8.050	7.950	8.050	169,217	1,353,821	8.0005	2.250	2.236	2.250	2.222	2.250	605,463	2.2360	1.26%
2004-07-07	7.950	7.850	7.950	7.900	7.950	66,000	521,500	7.9015	2.222	2.194	2.222	2.208	2.222	236,150	2.2083	0.63%
2004-07-06	7.900	7.800	7.900	7.800	7.900	93,400	731,600	7.8330	2.208	2.180	2.208	2.180	2.208	334,188	2.1892	1.94%
2004-07-05	7.750	7.650	7.750	7.650	7.750	92,500	711,375	7.6905	2.166	2.138	2.166	2.138	2.166	330,968	2.1494	1.31%
2004-07-02	7.650	7.500	7.650	7.650	7.650	35,000	267,750	7.6500	2.138	2.096	2.138	2.138	2.138	125,231	2.1380	0.66%
2004-06-30	7.600	7.600	7.650	7.600	7.600	20,000	152,000	7.6000	2.124	2.124	2.138	2.124	2.124	71,561	2.1241	0.00%
2004-06-29	7.600	7.550	7.650	7.600	7.650	41,000	313,200	7.6390	2.124	2.110	2.138	2.124	2.138	146,699	2.1350	0.66%
2004-06-28	7.550	7.450	7.650	7.450	7.600	95,000	717,000	7.5474	2.110	2.082	2.138	2.082	2.124	339,913	2.1094	1.34%
2004-06-25	7.450	7.400	7.450	7.300	7.500	174,000	1,274,650	7.3256	2.082	2.068	2.082	2.040	2.096	622,577	2.0474	0.00%
2004-06-24	7.450	7.500	7.700	-	-	0	0	-	2.082	2.096	2.152	-	-	0	-	0.68%
2004-06-23	7.400	7.300	7.650	-	-	0	0	-	2.068	2.040	2.138	-	-	0	-	0.00%
2004-06-21	7.400	7.400	7.600	7.300	7.300	7,000	51,100	7.3000	2.068	2.068	2.124	2.040	2.040	25,046	2.0402	0.00%
2004-06-18	7.400	7.200	7.400	-	-	0	0	-	2.068	2.012	2.068	-	-	0	-	-1.99%
2004-06-17	7.550	7.450	7.600	-	-	0	0	-	2.110	2.082	2.124	-	-	0	-	0.00%
2004-06-16	7.550	7.450	7.600	7.400	7.550	13,000	96,600	7.4308	2.110	2.082	2.124	2.068	2.110	46,514	2.0768	0.00%
2004-06-15	7.550	7.550	7.700	7.400	7.400	1,000	7,400	7.4000	2.110	2.110	2.152	2.068	2.068	3,578	2.0682	0.67%
2004-06-14	7.500	7.500	7.650	7.500	7.600	21,000	159,100	7.5762	2.096	2.096	2.138	2.096	2.124	75,139	2.1174	-1.32%
2004-06-11	7.600	7.600	7.800	-	-	0	0	-	2.124	2.124	2.180	-	-	0	-	0.66%
2004-06-10	7.550	7.500	7.750	7.500	7.550	516,997	3,902,628	7.5486	2.110	2.096	2.166	2.096	2.110	1,849,830	2.1097	-1.31%
2004-06-09	7.650	7.550	7.800	7.650	7.650	120,000	918,000	7.6500	2.138	2.110	2.180	2.138	2.138	429,363	2.1380	0.00%
2004-06-08	7.650	7.550	7.650	7.650	7.650	105,000	803,250	7.6500	2.138	2.110	2.138	2.138	2.138	375,693	2.1380	0.00%
2004-06-07	7.650	7.550	7.650	7.600	7.650	120,000	915,500	7.6292	2.138	2.110	2.138	2.124	2.138	429,363	2.1322	1.32%
2004-06-04	7.550	7.500	7.750	7.550	7.550	489,000	3,691,950	7.5500	2.110	2.096	2.166	2.110	2.110	1,749,656	2.1101	0.00%
2004-06-03	7.550	7.300	7.600	7.550	7.600	39,000	295,900	7.5872	2.110	2.040	2.124	2.110	2.124	139,543	2.1205	-1.95%
2004-06-02	7.700	7.650	7.750	7.700	7.700	92,000	708,400	7.7000	2.152	2.138	2.166	2.152	2.152	329,179	2.1520	0.00%
2004-06-01	7.700	7.600	7.700	7.700	7.700	20,000	154,000	7.7000	2.152	2.124	2.152	2.152	2.152	71,561	2.1520	-1.91%
2004-05-31	7.850	7.750	7.850	7.700	7.850	164,000	1,272,650	7.7601	2.194	2.166	2.194	2.152	2.194	586,797	2.1688	1.29%
2004-05-28	7.750	7.700	7.800	7.650	7.800	29,000	223,850	7.7190	2.166	2.152	2.180	2.138	2.180	103,763	2.1573	1.31%
2004-05-27	7.650	7.550	7.650	7.600	7.700	179,060	1,347,056	7.5229	2.138	2.110	2.138	2.124	2.152	640,682	2.1025	2.68%
2004-05-25	7.450	7.400	7.500	7.350	7.450	47,000	347,050	7.3840	2.082	2.068	2.096	2.054	2.082	168,167	2.0637	0.00%
2004-05-24	7.450	7.450	7.500	7.400	7.450	32,000	237,450	7.4203	2.082	2.082	2.096	2.068	2.082	114,497	2.0739	-1.32%
2004-05-21	7.550	7.400	7.650	7.300	7.550	36,000	266,400	7.4000	2.110	2.068	2.138	2.040	2.110	128,809	2.0682	4.14%
2004-05-20	7.250	7.200	7.300	7.250	7.300	54,000	391,650	7.2528	2.026	2.012	2.040	2.026	2.040	193,214	2.0270	-1.36%
2004-05-19	7.350	7.250	-	7.150	7.350	123,000	883,150	7.1801	2.054	2.026	-	1.998	2.054	440,098	2.0067	5.00%
2004-05-18	7.000	7.000	7.250	7.000	7.100	92,500	647,900	7.0043	1.956	1.956	2.026	1.956	1.984	330,968	1.9576	0.00%
2004-05-17	7.000	7.000	7.200	7.000	7.050	24,000	168,200	7.0083	1.956	1.956	2.012	1.956	1.970	85,873	1.9587	-4.76%
2004-05-14	7.350	7.300	7.400	7.350	7.400	49,000	361,550	7.3786	2.054	2.040	2.068	2.054	2.068	175,323	2.0622	-2.00%
2004-05-13	7.500	7.400	7.500	-	-	0	0	-	2.096	2.068	2.096	-	-	0	-	0.00%
2004-05-12	7.500	7.500	7.600	7.450	7.550	67,000	500,850	7.4754	2.096	2.096	2.124	2.082	2.110	239,728	2.0892	1.35%
2004-05-11	7.400	7.350	7.400	7.350	7.450	83,000	615,200	7.4120	2.068	2.054	2.068	2.054	2.082	296,976	2.0715	0.00%
2004-05-10	7.400	7.150	7.550	7.400	7.550	67,500	505,850	7.4941	2.068	1.998	2.110	2.068	2.110	241,517	2.0945	-1.99%
2004-05-07	7.550	7.500	7.600	7.550	7.600	51,000	385,550	7.5598	2.110	2.096	2.124	2.110	2.124	182,479	2.1128	-0.66%
2004-05-06	7.600	7.500	7.600	7.500	7.650	241,000	1,831,100	7.5979	2.124	2.096	2.124	2.096	2.138	862,305	2.1235	-0.65%
2004-05-05	7.650	7.600	7.800	7.600	7.750	159,000	1,221,900	7.6849	2.138	2.124	2.180	2.124	2.166	568,907	2.1478	-1.92%
2004-05-04	7.800	7.800	7.900	7.750	7.850	207,000	1,613,100	7.7928	2.180	2.180	2.208	2.166	2.194	740,652	2.1779	1.30%
2004-05-03	7.700	7.650	7.800	7.700	7.700	122,000	939,400	7.7000	2.152	2.138	2.180	2.152	2.152	436,520	2.1520	0.00%
2004-04-30	7.700	7.650	7.800	7.650	7.800	207,000	1,595,600	7.7082	2.152	2.138	2.180	2.138	2.180	740,652	2.1543	-2.53%
2004-04-29	7.900	7.650	7.900	7.600	8.000	335,000	2,593,100	7.7406	2.208	2.138	2.208	2.124	2.236	1,198,640	2.1634	0.00%
2004-04-28	7.900	7.900	8.050	7.900	8.050	230,850	1,842,380	7.9809	2.208	2.208	2.250	2.208	2.250	825,988	2.2305	-2.47%
2004-04-27	8.100	8.000	8.100	8.050	8.100	150,000	1,212,500	8.0833	2.264	2.236	2.264	2.250	2.264	536,704	2.2592	1.25%
2004-04-26	8.000	7.900	8.150	8.000	8.250	192,000	1,555,900	8.1036	2.236	2.208	2.278	2.236	2.306	686,982	2.2648	-4.76%
2004-04-23	8.400	8.250	8.450	8.250	8.400	194,000	1,613,950	8.3193	2.348	2.306	2.362	2.306	2.348	694,138	2.3251	1.20%
2004-04-22	8.500	8.450	8.550	8.400	8.550	246,250	2,096,275	8.5128	2.320	2.306	2.333	2.292	2.333	902,321	2.3232	0.59%
2004-04-21	8.450	8.350	8.500	8.450	8.450	110,000	929,500	8.4500	2.306	2.279	2.320	2.306	2.306	403,067	2.3061	-0.59%
2004-04-20	8.500	8.500	8.550	8.450	8.550	157,000	1,338,750	8.5271	2.320	2.320	2.333	2.306	2.333	575,287	2.3271	-0.58%
2004-04-19	8.550	8.500	8.700	8.450	8.550	131,000	1,114,450	8.5073	2.333	2.320	2.374	2.306	2.333	480,016	2.3217	0.59%
2004-04-16	8.500	8.500	8.700	8.450	8.550	788,150	6,694,645	8.4941	2.320	2.320	2.374	2.306	2.333	2,887,976	2.3181	0.00%
2004-04-15	8.500	8.500	8.650	8.500	8.650	247,000	2,125,100	8.6036	2.320	2.320	2.361	2.320	2.361	905,069	2.3480	-1.73%
2004-04-14	8.650	8.600	8.700	8.650	8.750	335,000	2,921,750	8.7216	2.361	2.347	2.374	2.361	2.388	1,227,523	2.3802	-1.70%
2004-04-13	8.800	8.700	8.850	8.700	8.850	139,000	1,219,750	8.7752	2.402	2.374	2.415	2.374	2.415	509,330	2.3948	0.57%
2004-04-08	8.750	8.600	8.850	8.650	8.750	353,000	3,071,600	8.7014	2.388	2.347	2.415	2.361	2.388	1,293,479	2.3747	0.00%
2004-04-07	8.750	8.700	8.750	8.750	8.800	180,000	1,580,000	8.7778	2.388	2.374	2.388	2.388	2.402	659,564	2.3955	-0.57%
2004-04-06	8.800	8.750	8.850	8.650	8.800	392,000	3,425,600	8.7388	2.402	2.388	2.415	2.361	2.402	1,436,385	2.3849	1.15%
2004-04-02	8.700	8.600	8.700	8.600	8.700	465,000	4,029,050	8.6646	2.374	2.347	2.374	2.347	2.374	1,703,875	2.3646	0.00%
2004-04-01	8.700	8.650	8.700	8.600	8.750	657,000	5,670,650	8.6311	2.374	2.361	2.374	2.347	2.388	2,407,410	2.3555	1.16%
2004-03-31	8.600	8.650	8.700	8.550	8.650	337,000	2,898,600	8.6012	2.347	2.361	2.374	2.333	2.361	1,234,851	2.3473	-1.15%
2004-03-30	8.700	8.650	8.800	8.550	8.700	553,000	4,749,450	8.5885	2.374	2.361	2.402	2.333	2.374	2,026,328	2.3439	1.16%
2004-03-29	8.600	8.550	8.650	8.550	8.600	450,000	3,851,750	8.5594	2.347	2.333	2.361	2.333	2.347	1,648,911	2.3359	0.58%
2004-03-26	8.550	8.500	8.600	8.500	8.600	698,000	5,966,750	8.5484	2.333	2.320	2.347	2.320	2.347	2,557,644	2.3329	0.00%
2004-03-25	8.550	8.500	8.600	8.550	8.600	510,000	4,362,500	8.5539	2.333	2.320	2.347	2.333	2.347	1,868,766	2.3344	0.00%
2004-03-24	8.550	8.500	8.650	8.450	8.600	641,100	5,474,560	8.5393	2.333	2.320	2.361	2.306	2.347	2,349,149	2.3304	0.00%
2004-03-23	8.550	8.500	8.600	8.500	8.550	53,743	458,354	8.5286	2.333	2.320	2.347	2.320	2.333	196,928	2.3275	0.00%
2004-03-22	8.550	8.450	8.550	8.500	8.550	62,000	528,100	8.5177	2.333	2.306	2.333	2.320	2.333	227,183	2.3246	-0.58%
2004-03-19	8.600	8.600	8.700	8.500	8.600	26,000	222,350	8.5519	2.347	2.347	2.374	2.320	2.347	95,270	2.3339	0.00%
2004-03-18	8.600	8.600	8.650	8.550	8.550	10,000	85,500	8.5500	2.347	2.347	2.361	2.333	2.333	36,642	2.3334	-0.58%
2004-03-17	8.650	8.600	8.700	8.600	8.650	38,000	327,850	8.6276	2.361	2.347	2.374	2.347	2.361	139,241	2.3545	0.58%
2004-03-16	8.600	8.500	8.650	8.500	8.600	188,451	1,613,921	8.5641	2.347	2.320	2.361	2.320	2.347	690,531	2.3372	-1.15%
2004-03-15	8.700	8.700	8.750	8.500	8.750	227,000	1,971,450	8.6848	2.374	2.374	2.388	2.320	2.388	831,784	2.3701	0.00%
2004-03-12	8.700	8.700	8.750	8.500	9.000	232,000	2,018,800	8.7017	2.374	2.374	2.388	2.320	2.456	850,105	2.3748	1.16%
2004-03-11	8.600	8.600	8.650	8.600	8.600	8,000	68,800	8.6000	2.347	2.347	2.361	2.347	2.347	29,314	2.3470	-1.15%
2004-03-10	8.700	8.700	8.750	8.650	8.700	24,000	207,100	8.6292	2.374	2.374	2.388	2.361	2.374	87,942	2.3550	-1.14%
2004-03-09	8.800	8.750	8.800	8.700	8.800	213,000	1,872,400	8.7906	2.402	2.388	2.402	2.374	2.402	780,485	2.3990	1.73%
2004-03-08	8.650	8.600	8.750	8.650	8.750	123,000	1,066,450	8.6703	2.361	2.347	2.388	2.361	2.388	450,702	2.3662	-1.14%
2004-03-05	8.750	8.650	8.750	8.700	8.750	244,000	2,130,750	8.7326	2.388	2.361	2.388	2.374	2.388	894,076	2.3832	0.57%
2004-03-04	8.700	8.600	8.700	8.650	8.700	129,000	1,116,650	8.6562	2.374	2.347	2.374	2.361	2.374	472,688	2.3623	0.58%
2004-03-03	8.650	8.650	8.700	8.500	8.700	122,000	1,047,150	8.5832	2.361	2.361	2.374	2.320	2.374	447,038	2.3424	1.17%
2004-03-02	8.550	8.550	8.650	8.500	8.650	40,000	342,550	8.5638	2.333	2.333	2.361	2.320	2.361	146,570	2.3371	-2.29%
2004-03-01	8.750	8.750	8.800	8.700	8.700	15,000	130,500	8.7000	2.388	2.388	2.402	2.374	2.374	54,964	2.3743	0.57%
2004-02-27	8.700	8.600	8.800	8.450	8.700	117,000	1,005,100	8.5906	2.374	2.347	2.402	2.306	2.374	428,717	2.3444	2.35%
2004-02-26	8.500	8.450	8.500	-	-	0	0	-	2.320	2.306	2.320	-	-	0	-	0.00%
2004-02-25	8.500	8.450	8.550	8.500	8.500	4,000	34,000	8.5000	2.320	2.306	2.333	2.320	2.320	14,657	2.3197	0.00%
2004-02-24	8.500	8.500	8.550	8.450	8.450	106,000	895,300	8.4462	2.320	2.320	2.333	2.306	2.306	388,410	2.3050	0.59%
2004-02-23	8.450	8.400	8.450	8.400	8.450	66,000	555,700	8.4197	2.306	2.292	2.306	2.292	2.306	241,840	2.2978	-0.59%
2004-02-20	8.500	8.450	8.500	8.500	8.600	77,000	657,550	8.5396	2.320	2.306	2.320	2.320	2.347	282,147	2.3305	-1.16%
2004-02-19	8.600	8.550	8.700	8.550	8.600	130,500	1,121,200	8.5916	2.347	2.333	2.374	2.333	2.347	478,184	2.3447	-0.58%
2004-02-18	8.650	8.650	8.750	8.600	8.700	127,000	1,099,200	8.6551	2.361	2.361	2.388	2.347	2.374	465,359	2.3620	-1.70%
2004-02-17	8.800	8.700	8.800	8.650	8.850	160,000	1,398,950	8.7434	2.402	2.374	2.402	2.361	2.415	586,279	2.3861	1.15%
2004-02-16	8.700	8.600	8.700	8.550	8.700	364,000	3,144,300	8.6382	2.374	2.347	2.374	2.333	2.374	1,333,786	2.3574	4.19%
2004-02-13	8.350	8.350	8.400	8.350	8.550	205,000	1,727,000	8.4244	2.279	2.279	2.292	2.279	2.333	751,171	2.2991	-2.34%
2004-02-12	8.550	8.500	8.600	8.550	8.650	134,000	1,147,050	8.5601	2.333	2.320	2.347	2.333	2.361	491,009	2.3361	-0.58%
2004-02-11	8.600	8.600	8.700	8.600	8.650	47,000	405,700	8.6319	2.347	2.347	2.374	2.347	2.361	172,220	2.3557	0.00%
2004-02-10	8.600	8.500	8.650	8.450	8.600	45,000	383,000	8.5111	2.347	2.320	2.361	2.306	2.347	164,891	2.3227	1.18%
2004-02-09	8.500	8.500	8.600	8.500	8.600	102,104	869,513	8.5160	2.320	2.320	2.347	2.320	2.347	374,134	2.3241	0.00%
2004-02-06	8.500	8.500	8.600	8.250	8.550	192,000	1,621,150	8.4435	2.320	2.320	2.347	2.251	2.333	703,535	2.3043	3.03%
2004-02-05	8.250	8.200	8.300	8.200	8.250	39,000	320,300	8.2128	2.251	2.238	2.265	2.238	2.251	142,906	2.2413	-0.60%
2004-02-04	8.300	8.200	8.300	8.200	8.300	286,000	2,357,350	8.2425	2.265	2.238	2.265	2.238	2.265	1,047,975	2.2494	-1.19%
2004-02-03	8.400	8.300	8.400	8.200	8.400	80,000	665,750	8.3219	2.292	2.265	2.292	2.238	2.292	293,140	2.2711	0.60%
2004-02-02	8.350	8.300	8.400	8.300	8.400	39,000	325,000	8.3333	2.279	2.265	2.292	2.265	2.292	142,906	2.2742	-0.60%
2004-01-30	8.400	8.350	8.450	8.400	8.400	165,000	1,386,000	8.4000	2.292	2.279	2.306	2.292	2.292	604,601	2.2924	0.00%
2004-01-29	8.400	8.300	8.400	8.200	8.400	155,000	1,288,750	8.3145	2.292	2.265	2.292	2.238	2.292	567,958	2.2691	-1.18%
2004-01-28	8.500	8.450	8.550	8.450	8.650	124,000	1,062,450	8.5681	2.320	2.306	2.333	2.306	2.361	454,367	2.3383	-3.41%
2004-01-27	8.800	8.700	8.800	8.500	8.850	88,000	763,000	8.6705	2.402	2.374	2.402	2.320	2.415	322,454	2.3662	-0.56%
2004-01-26	8.850	8.800	8.900	8.850	9.200	62,000	553,950	8.9347	2.415	2.402	2.429	2.415	2.511	227,183	2.4383	-1.67%
2004-01-21	9.000	8.800	9.000	8.900	9.100	140,000	1,263,100	9.0221	2.456	2.402	2.456	2.429	2.483	512,995	2.4622	-0.55%
2004-01-20	9.050	8.850	9.050	8.600	9.100	612,000	5,454,100	8.9119	2.470	2.415	2.470	2.347	2.483	2,242,519	2.4321	5.23%
2004-01-19	8.600	8.600	8.650	8.450	8.650	321,000	2,748,300	8.5617	2.347	2.347	2.361	2.306	2.361	1,176,223	2.3365	2.38%
2004-01-16	8.400	8.350	8.400	8.250	8.400	192,000	1,604,550	8.3570	2.292	2.279	2.292	2.251	2.292	703,535	2.2807	2.44%
2004-01-15	8.200	8.200	8.250	8.150	8.350	55,000	454,050	8.2555	2.238	2.238	2.251	2.224	2.279	201,534	2.2530	-0.61%
2004-01-14	8.250	8.250	8.300	8.250	8.400	114,500	953,100	8.3240	2.251	2.251	2.265	2.251	2.292	419,556	2.2717	-2.37%
2004-01-13	8.450	8.400	8.450	8.200	8.450	187,600	1,566,710	8.3513	2.306	2.292	2.306	2.238	2.306	687,413	2.2791	3.05%
2004-01-12	8.200	8.150	8.200	8.050	8.200	365,280	2,960,368	8.1044	2.238	2.224	2.238	2.197	2.238	1,338,476	2.2117	1.23%
2004-01-09	8.100	8.050	8.100	8.000	8.100	205,340	1,657,396	8.0715	2.211	2.197	2.211	2.183	2.211	752,416	2.2028	0.00%
2004-01-08	8.100	8.050	8.100	8.000	8.100	34,000	272,500	8.0147	2.211	2.197	2.211	2.183	2.211	124,584	2.1873	-0.61%
2004-01-07	8.150	8.100	8.150	8.050	8.150	559,000	4,537,000	8.1163	2.224	2.211	2.224	2.197	2.224	2,048,314	2.2150	0.00%
2004-01-06	8.150	8.100	8.200	8.100	8.300	67,000	550,050	8.2097	2.224	2.211	2.238	2.211	2.265	245,505	2.2405	-0.61%
2004-01-05	8.200	8.200	8.250	8.100	8.200	1,321,400	10,715,580	8.1093	2.238	2.238	2.251	2.211	2.238	4,841,936	2.2131	0.00%
2004-01-02	8.200	8.150	8.200	8.150	8.200	12,000	98,100	8.1750	2.238	2.224	2.238	2.224	2.238	43,971	2.2310	0.00%
2003-12-31	8.200	8.150	8.200	8.150	8.200	34,000	277,200	8.1529	2.238	2.224	2.238	2.224	2.238	124,584	2.2250	-0.61%
2003-12-30	8.250	8.250	8.300	8.200	8.250	43,000	352,750	8.2035	2.251	2.251	2.265	2.238	2.251	157,563	2.2388	0.61%
2003-12-29	8.200	8.200	8.250	8.150	8.200	51,500	421,450	8.1835	2.238	2.238	2.251	2.224	2.238	188,709	2.2333	-1.20%
2003-12-24	8.300	8.300	8.400	8.250	8.300	20,000	165,100	8.2550	2.265	2.265	2.292	2.251	2.265	73,285	2.2529	-1.19%
2003-12-23	8.400	8.250	8.400	-	-	0	0	-	2.292	2.251	2.292	-	-	0	-	0.00%
2003-12-22	8.400	8.350	8.400	8.250	8.400	48,560	403,386	8.3070	2.292	2.279	2.292	2.251	2.292	177,936	2.2670	0.00%
2003-12-19	8.400	8.400	8.450	8.300	8.400	153,000	1,283,300	8.3876	2.292	2.292	2.306	2.265	2.292	560,630	2.2890	0.00%
2003-12-18	8.400	8.400	8.450	8.400	8.400	37,000	310,650	8.3959	2.292	2.292	2.306	2.292	2.292	135,577	2.2913	-0.59%
2003-12-17	8.450	8.450	8.500	8.400	8.500	362,600	3,047,900	8.4057	2.306	2.306	2.320	2.292	2.320	1,328,656	2.2940	0.60%
2003-12-16	8.400	8.400	8.450	8.400	8.450	684,000	5,745,700	8.4001	2.292	2.292	2.306	2.292	2.306	2,506,345	2.2925	-0.59%
2003-12-15	8.450	8.400	8.450	8.400	8.500	587,219	4,943,446	8.4184	2.306	2.292	2.306	2.292	2.320	2,151,715	2.2974	0.60%
2003-12-12	8.400	8.350	8.400	8.100	8.400	747,000	6,178,100	8.2705	2.292	2.279	2.292	2.211	2.292	2,737,192	2.2571	3.70%
2003-12-11	8.100	8.050	8.100	8.050	8.100	83,000	668,400	8.0530	2.211	2.197	2.211	2.197	2.211	304,132	2.1977	0.62%
2003-12-10	8.050	8.050	8.100	8.000	8.050	93,000	747,550	8.0382	2.197	2.197	2.211	2.183	2.197	340,775	2.1937	0.00%
2003-12-09	8.050	8.050	8.100	8.000	8.050	59,000	474,750	8.0466	2.197	2.197	2.211	2.183	2.197	216,191	2.1960	0.63%
2003-12-08	8.000	8.000	8.050	8.000	8.050	191,000	1,528,250	8.0013	2.183	2.183	2.197	2.183	2.197	699,871	2.1836	-0.62%
2003-12-05	8.050	8.000	8.050	8.000	8.100	73,000	586,150	8.0295	2.197	2.183	2.197	2.183	2.211	267,490	2.1913	-0.62%
2003-12-04	8.100	8.050	8.100	7.850	8.100	500,000	3,998,700	7.9974	2.211	2.197	2.211	2.142	2.211	1,832,123	2.1825	3.18%
2003-12-03	7.850	7.850	7.900	7.800	7.850	294,000	2,303,050	7.8335	2.142	2.142	2.156	2.129	2.142	1,077,289	2.1378	0.64%
2003-12-02	7.800	7.800	7.850	7.800	7.850	299,880	2,341,638	7.8086	2.129	2.129	2.142	2.129	2.142	1,098,834	2.1310	-0.64%
2003-12-01	7.850	7.850	7.900	7.800	7.900	202,000	1,587,250	7.8577	2.142	2.142	2.156	2.129	2.156	740,178	2.1444	0.64%
2003-11-28	7.800	7.800	7.850	7.600	7.850	413,275	3,191,290	7.7220	2.129	2.129	2.142	2.074	2.142	1,514,342	2.1074	2.63%
2003-11-27	7.600	7.550	7.600	7.300	7.600	672,000	4,988,150	7.4228	2.074	2.060	2.074	1.992	2.074	2,462,374	2.0257	4.11%
2003-11-26	7.300	7.200	7.300	7.100	7.300	281,600	2,033,380	7.2208	1.992	1.965	1.992	1.938	1.992	1,031,852	1.9706	1.39%
2003-11-25	7.200	7.100	7.200	7.150	7.200	60,000	429,150	7.1525	1.965	1.938	1.965	1.951	1.965	219,855	1.9520	0.70%
2003-11-24	7.150	7.100	7.150	7.100	7.150	50,000	355,300	7.1060	1.951	1.938	1.951	1.938	1.951	183,212	1.9393	1.42%
2003-11-21	7.050	7.050	7.100	7.000	7.050	195,500	1,377,350	7.0453	1.924	1.924	1.938	1.910	1.924	716,360	1.9227	0.00%
2003-11-20	7.050	7.000	7.100	7.000	7.050	99,000	696,500	7.0354	1.924	1.910	1.938	1.910	1.924	362,760	1.9200	0.00%
2003-11-19	7.050	7.050	7.100	7.050	7.100	115,000	810,800	7.0504	1.924	1.924	1.938	1.924	1.938	421,388	1.9241	-0.70%
2003-11-18	7.100	7.050	7.100	7.000	7.100	139,122	981,080	7.0519	1.938	1.924	1.938	1.910	1.938	509,777	1.9245	0.71%
2003-11-17	7.050	7.000	7.100	7.050	7.050	36,000	253,800	7.0500	1.924	1.910	1.938	1.924	1.924	131,913	1.9240	0.00%
2003-11-14	7.050	7.050	7.100	7.050	7.100	96,700	683,630	7.0696	1.924	1.924	1.938	1.924	1.938	354,333	1.9293	-0.70%
2003-11-13	7.100	7.050	7.100	7.100	7.150	79,000	561,400	7.1063	1.938	1.924	1.938	1.938	1.951	289,475	1.9394	0.00%
2003-11-12	7.100	7.050	7.100	7.050	7.100	58,000	410,550	7.0784	1.938	1.924	1.938	1.924	1.938	212,526	1.9318	-0.70%
2003-11-11	7.150	7.100	7.150	7.050	7.150	112,000	797,800	7.1232	1.951	1.938	1.951	1.924	1.951	410,396	1.9440	0.70%
2003-11-10	7.100	7.050	7.150	7.050	7.150	255,000	1,812,150	7.1065	1.938	1.924	1.951	1.924	1.951	934,383	1.9394	0.00%
2003-11-07	7.100	7.050	7.150	7.000	7.100	354,000	2,504,700	7.0754	1.938	1.924	1.951	1.910	1.938	1,297,143	1.9309	1.43%
2003-11-06	7.000	6.950	7.050	6.950	7.100	399,000	2,807,950	7.0375	1.910	1.897	1.924	1.897	1.938	1,462,034	1.9206	1.45%
2003-11-05	6.900	6.850	6.950	6.900	6.900	85,000	586,500	6.9000	1.883	1.869	1.897	1.883	1.883	311,461	1.8831	0.00%
2003-11-04	6.900	6.850	6.950	6.750	7.000	473,000	3,256,400	6.8846	1.883	1.869	1.897	1.842	1.910	1,733,189	1.8788	2.22%
2003-11-03	6.750	6.700	6.750	6.700	6.750	112,000	753,200	6.7250	1.842	1.828	1.842	1.828	1.842	410,396	1.8353	0.75%
2003-10-31	6.700	6.650	6.700	6.650	6.700	96,200	640,540	6.6584	1.828	1.815	1.828	1.815	1.828	352,501	1.8171	0.00%
2003-10-30	6.700	6.650	6.700	6.600	6.700	64,200	427,030	6.6516	1.828	1.815	1.828	1.801	1.828	235,245	1.8153	0.00%
2003-10-29	6.700	6.650	6.750	6.650	6.750	73,000	489,000	6.6986	1.828	1.815	1.842	1.815	1.842	267,490	1.8281	0.75%
2003-10-28	6.650	6.700	6.750	6.600	6.650	53,600	356,100	6.6437	1.815	1.828	1.842	1.801	1.815	196,404	1.8131	0.76%
2003-10-27	6.600	6.600	6.650	6.550	6.650	41,000	270,050	6.5866	1.801	1.801	1.815	1.788	1.815	150,234	1.7975	0.00%
2003-10-24	6.600	6.550	6.650	-	-	0	0	-	1.801	1.788	1.815	-	-	0	-	0.00%
2003-10-23	6.600	6.550	6.600	6.600	6.650	249,000	1,649,400	6.6241	1.801	1.788	1.801	1.801	1.815	912,397	1.8078	-2.22%
2003-10-22	6.750	6.700	6.750	6.700	6.750	21,913	147,676	6.7392	1.842	1.828	1.842	1.828	1.842	80,295	1.8392	0.00%
2003-10-21	6.750	6.700	6.800	6.750	6.900	96,000	658,100	6.8552	1.842	1.828	1.856	1.842	1.883	351,768	1.8708	-2.17%
2003-10-20	6.900	6.850	6.900	6.600	6.900	307,000	2,063,200	6.7205	1.883	1.869	1.883	1.801	1.883	1,124,924	1.8341	4.55%
2003-10-17	6.600	6.550	6.600	6.600	6.600	102,417	675,848	6.5990	1.801	1.788	1.801	1.801	1.801	375,281	1.8009	0.00%
2003-10-16	6.600	6.600	6.700	6.600	6.800	77,000	515,950	6.7006	1.801	1.801	1.828	1.801	1.856	282,147	1.8287	-1.49%
2003-10-15	6.700	6.600	6.750	-	-	0	0	-	1.828	1.801	1.842	-	-	0	-	0.00%
2003-10-14	6.700	6.700	6.750	6.650	6.750	143,000	956,750	6.6906	1.828	1.828	1.842	1.815	1.842	523,987	1.8259	0.75%
2003-10-13	6.650	6.650	6.700	6.600	6.600	117,000	772,200	6.6000	1.815	1.815	1.828	1.801	1.801	428,717	1.8012	0.76%
2003-10-10	6.600	6.600	6.650	6.600	6.700	147,000	971,400	6.6082	1.801	1.801	1.815	1.801	1.828	538,644	1.8034	0.00%
2003-10-09	6.600	6.600	6.700	6.600	6.650	139,000	917,950	6.6040	1.801	1.801	1.828	1.801	1.815	509,330	1.8023	-0.75%
2003-10-08	6.650	6.600	6.750	6.650	6.700	131,000	871,350	6.6515	1.815	1.801	1.842	1.815	1.828	480,016	1.8153	0.00%
2003-10-07	6.650	6.650	6.700	6.600	6.750	296,000	1,991,450	6.7279	1.815	1.815	1.828	1.801	1.842	1,084,617	1.8361	-1.48%
2003-10-06	6.750	6.700	6.750	6.600	6.800	252,030	1,683,842	6.6811	1.842	1.828	1.842	1.801	1.856	923,500	1.8233	1.50%
2003-10-03	6.650	6.600	6.650	6.600	6.650	60,000	396,150	6.6025	1.815	1.801	1.815	1.801	1.815	219,855	1.8019	0.76%
2003-10-02	6.600	6.600	6.650	6.600	6.650	88,000	583,200	6.6273	1.801	1.801	1.815	1.801	1.815	322,454	1.8086	-0.30%
2003-09-30	6.700	6.600	6.700	6.600	6.700	75,000	496,000	6.6133	1.807	1.780	1.807	1.780	1.807	278,140	1.7833	1.52%
2003-09-29	6.600	6.550	6.600	6.550	6.600	128,000	843,400	6.5891	1.780	1.766	1.780	1.766	1.780	474,692	1.7767	0.00%
2003-09-26	6.600	6.600	6.650	6.600	6.600	191,000	1,260,600	6.6000	1.780	1.780	1.793	1.780	1.780	708,329	1.7797	-0.75%
2003-09-25	6.650	6.650	6.700	6.500	6.700	217,000	1,442,550	6.6477	1.793	1.793	1.807	1.753	1.807	804,750	1.7925	0.00%
2003-09-24	6.650	6.600	6.650	6.550	6.650	232,000	1,526,550	6.5800	1.793	1.780	1.793	1.766	1.793	860,378	1.7743	2.31%
2003-09-23	6.500	6.450	6.550	6.450	6.500	171,000	1,111,100	6.4977	1.753	1.739	1.766	1.739	1.753	634,158	1.7521	0.00%
2003-09-22	6.500	6.400	6.500	6.400	6.500	91,000	586,050	6.4401	1.753	1.726	1.753	1.726	1.753	337,476	1.7366	0.00%
2003-09-19	6.500	6.450	6.500	6.400	6.550	280,000	1,810,900	6.4675	1.753	1.739	1.753	1.726	1.766	1,038,388	1.7440	-0.76%
2003-09-18	6.550	6.500	6.550	6.450	6.600	31,000	203,250	6.5565	1.766	1.753	1.766	1.739	1.780	114,964	1.7679	0.00%
2003-09-17	6.550	6.550	6.600	6.550	6.600	152,000	998,100	6.5664	1.766	1.766	1.780	1.766	1.780	563,696	1.7706	0.00%
2003-09-16	6.550	6.500	6.550	6.450	6.600	39,000	253,700	6.5051	1.766	1.753	1.766	1.739	1.780	144,633	1.7541	0.00%
2003-09-15	6.550	6.500	6.550	6.500	6.550	64,000	416,100	6.5016	1.766	1.753	1.766	1.753	1.766	237,346	1.7531	0.00%
2003-09-11	6.550	6.450	6.550	6.400	6.550	63,118	409,388	6.4861	1.766	1.739	1.766	1.726	1.766	234,075	1.7490	1.55%
2003-09-10	6.450	6.350	6.450	6.350	6.450	126,000	802,550	6.3694	1.739	1.712	1.739	1.712	1.739	467,274	1.7175	0.00%
2003-09-09	6.450	6.400	6.500	6.400	6.700	470,000	3,039,650	6.4673	1.739	1.726	1.753	1.726	1.807	1,743,008	1.7439	-1.53%
2003-09-08	6.550	6.500	6.550	6.450	6.750	318,000	2,070,050	6.5096	1.766	1.753	1.766	1.739	1.820	1,179,312	1.7553	-2.96%
2003-09-05	6.750	6.650	6.750	6.650	6.750	260,000	1,739,250	6.6894	1.820	1.793	1.820	1.793	1.820	964,217	1.8038	0.00%
2003-09-04	6.750	6.700	6.750	6.600	6.800	517,000	3,454,400	6.6816	1.820	1.807	1.820	1.780	1.834	1,917,309	1.8017	3.05%
2003-09-03	6.550	6.450	6.550	6.500	6.550	184,000	1,196,150	6.5008	1.766	1.739	1.766	1.753	1.766	682,369	1.7529	2.34%
2003-09-02	6.400	6.400	6.500	6.400	6.450	9,000	57,950	6.4389	1.726	1.726	1.753	1.726	1.739	33,377	1.7362	-0.78%
2003-09-01	6.450	6.450	6.500	6.350	6.450	114,000	732,750	6.4276	1.739	1.739	1.753	1.712	1.739	422,772	1.7332	1.57%
2003-08-29	6.350	6.300	6.350	6.350	6.350	149,000	946,150	6.3500	1.712	1.699	1.712	1.712	1.712	552,571	1.7123	0.79%
2003-08-28	6.300	6.300	6.350	6.300	6.350	200,400	1,266,320	6.3190	1.699	1.699	1.712	1.699	1.712	743,189	1.7039	0.00%
2003-08-27	6.300	6.250	6.350	6.300	6.350	95,000	600,000	6.3158	1.699	1.685	1.712	1.699	1.712	352,310	1.7030	-1.56%
2003-08-26	6.400	6.350	6.400	6.350	6.450	76,000	484,450	6.3743	1.726	1.712	1.726	1.712	1.739	281,848	1.7188	-1.54%
2003-08-25	6.500	6.400	6.500	6.450	6.550	241,850	1,571,605	6.4983	1.753	1.726	1.753	1.739	1.766	896,907	1.7522	0.00%
2003-08-22	6.500	6.450	6.500	6.250	6.550	223,000	1,416,050	6.3500	1.753	1.739	1.753	1.685	1.766	827,002	1.7123	4.00%
2003-08-21	6.250	6.200	6.300	6.200	6.250	140,000	874,450	6.2461	1.685	1.672	1.699	1.672	1.685	519,194	1.6842	0.00%
2003-08-20	6.250	6.200	6.250	6.200	6.300	371,000	2,316,350	6.2435	1.685	1.672	1.685	1.672	1.699	1,375,864	1.6836	0.00%
2003-08-19	6.250	6.250	6.300	6.200	6.250	50,000	312,350	6.2470	1.685	1.685	1.699	1.672	1.685	185,426	1.6845	0.00%
2003-08-18	6.250	6.200	6.300	6.250	6.250	89,000	556,250	6.2500	1.685	1.672	1.699	1.685	1.685	330,059	1.6853	0.00%
2003-08-15	6.250	6.150	6.250	6.200	6.250	62,000	384,950	6.2089	1.685	1.658	1.685	1.672	1.685	229,929	1.6742	0.00%
2003-08-14	6.250	6.250	6.300	6.250	6.250	21,000	131,250	6.2500	1.685	1.685	1.699	1.685	1.685	77,879	1.6853	-0.79%
2003-08-13	6.300	6.250	6.300	6.200	6.300	234,770	1,466,670	6.2473	1.699	1.685	1.699	1.672	1.699	870,651	1.6846	0.80%
2003-08-12	6.250	6.250	6.300	6.250	6.350	104,000	653,250	6.2813	1.685	1.685	1.699	1.685	1.712	385,687	1.6937	0.00%
2003-08-11	6.250	6.200	6.300	6.150	6.300	168,000	1,044,750	6.2188	1.685	1.672	1.699	1.658	1.699	623,033	1.6769	1.63%
2003-08-08	6.150	6.050	6.150	6.100	6.150	41,000	250,150	6.1012	1.658	1.631	1.658	1.645	1.658	152,050	1.6452	0.00%
2003-08-07	6.150	6.100	6.150	6.100	6.150	30,000	184,300	6.1433	1.658	1.645	1.658	1.645	1.658	111,256	1.6565	0.00%
2003-08-06	6.150	6.050	6.150	-	-	0	0	-	1.658	1.631	1.658	-	-	0	-	0.00%
2003-08-05	6.150	6.150	6.200	6.050	6.150	36,456	222,640	6.1071	1.658	1.658	1.672	1.631	1.658	135,198	1.6468	0.00%
2003-08-04	6.150	6.050	6.150	6.000	6.250	140,500	852,950	6.0708	1.658	1.631	1.658	1.618	1.685	521,048	1.6370	0.00%
2003-08-01	6.150	6.050	6.200	6.000	6.150	129,200	785,230	6.0776	1.658	1.631	1.672	1.618	1.658	479,142	1.6388	1.65%
2003-07-31	6.050	6.050	6.100	5.950	6.100	176,000	1,055,300	5.9960	1.631	1.631	1.645	1.604	1.645	652,701	1.6168	1.68%
2003-07-30	5.950	5.900	6.000	5.900	5.950	65,605	389,379	5.9352	1.604	1.591	1.618	1.591	1.604	243,298	1.6004	-0.83%
2003-07-29	6.000	5.900	6.000	5.900	6.000	12,000	71,050	5.9208	1.618	1.591	1.618	1.591	1.618	44,502	1.5965	0.00%
2003-07-28	6.000	5.900	6.000	5.900	6.000	85,000	505,600	5.9482	1.618	1.591	1.618	1.591	1.618	315,225	1.6039	1.69%
2003-07-25	5.900	5.850	5.900	-	-	0	0	-	1.591	1.577	1.591	-	-	0	-	0.00%
2003-07-24	5.900	5.900	5.950	5.850	5.900	154,720	904,982	5.8492	1.591	1.591	1.604	1.577	1.591	573,783	1.5772	0.85%
2003-07-23	5.850	5.800	5.900	5.850	5.900	102,000	599,300	5.8755	1.577	1.564	1.591	1.577	1.591	378,270	1.5843	-1.68%
2003-07-22	5.950	5.900	6.000	5.950	5.950	35,000	208,250	5.9500	1.604	1.591	1.618	1.604	1.604	129,798	1.6044	0.00%
2003-07-21	5.950	5.900	6.000	-	-	0	0	-	1.604	1.591	1.618	-	-	0	-	0.00%
2003-07-18	5.950	5.900	5.950	5.900	6.000	32,000	190,400	5.9500	1.604	1.591	1.604	1.591	1.618	118,673	1.6044	0.00%
2003-07-17	5.950	5.850	6.000	5.900	5.950	77,377	457,749	5.9158	1.604	1.577	1.618	1.591	1.604	286,955	1.5952	0.00%
2003-07-16	5.950	5.900	5.950	5.900	5.950	13,000	77,200	5.9385	1.604	1.591	1.604	1.591	1.604	48,211	1.6013	0.85%
2003-07-15	5.900	5.850	5.900	5.900	5.900	39,000	230,100	5.9000	1.591	1.577	1.591	1.591	1.591	144,633	1.5909	-0.84%
2003-07-14	5.950	5.900	5.950	5.850	6.000	222,000	1,302,900	5.8689	1.604	1.591	1.604	1.577	1.618	823,293	1.5825	0.00%
2003-07-11	5.950	5.850	5.950	5.850	5.950	233,000	1,363,150	5.8504	1.604	1.577	1.604	1.577	1.604	864,087	1.5776	0.85%
2003-07-10	5.900	5.850	5.900	5.900	5.900	223,000	1,315,700	5.9000	1.591	1.577	1.591	1.591	1.591	827,002	1.5909	-1.67%
2003-07-09	6.000	5.950	6.000	6.000	6.000	82,000	492,000	6.0000	1.618	1.604	1.618	1.618	1.618	304,099	1.6179	0.84%
2003-07-08	5.950	5.950	6.000	5.950	6.000	103,000	617,850	5.9985	1.604	1.604	1.618	1.604	1.618	381,978	1.6175	-1.65%
2003-07-07	6.050	6.000	6.050	6.000	6.050	58,000	348,100	6.0017	1.631	1.618	1.631	1.618	1.631	215,095	1.6184	0.00%
2003-07-04	6.050	6.000	6.050	6.000	6.050	103,000	618,050	6.0005	1.631	1.618	1.631	1.618	1.631	381,978	1.6180	0.83%
2003-07-03	6.000	5.950	6.000	6.000	6.000	17,000	102,000	6.0000	1.618	1.604	1.618	1.618	1.618	63,045	1.6179	0.00%
2003-07-02	6.000	5.900	6.050	6.000	6.000	8,000	48,000	6.0000	1.618	1.591	1.631	1.618	1.618	29,668	1.6179	-0.83%
2003-06-30	6.050	6.000	6.050	5.950	6.050	138,000	827,600	5.9971	1.631	1.618	1.631	1.604	1.631	511,777	1.6171	2.54%
2003-06-27	5.900	5.850	6.050	-	-	0	0	-	1.591	1.577	1.631	-	-	0	-	0.00%
2003-06-26	5.900	5.950	6.000	5.850	5.900	36,000	211,050	5.8625	1.591	1.604	1.618	1.577	1.591	133,507	1.5808	0.00%
2003-06-25	5.900	5.850	5.900	5.900	5.950	11,000	64,950	5.9045	1.591	1.577	1.591	1.591	1.604	40,794	1.5922	0.00%
2003-06-24	5.900	5.800	5.900	5.850	5.900	81,000	473,900	5.8506	1.591	1.564	1.591	1.577	1.591	300,391	1.5776	-0.84%
2003-06-23	5.950	5.950	6.000	5.900	5.900	38,500	227,050	5.8974	1.604	1.604	1.618	1.591	1.591	142,778	1.5902	-1.65%
2003-06-20	6.050	5.950	6.050	-	-	0	0	-	1.631	1.604	1.631	-	-	0	-	0.00%
2003-06-19	6.050	5.950	6.050	6.050	6.050	2,120	12,790	6.0330	1.631	1.604	1.631	1.631	1.631	7,862	1.6268	0.00%
2003-06-18	6.050	5.950	6.100	-	-	0	0	-	1.631	1.604	1.645	-	-	0	-	0.00%
2003-06-17	6.050	6.050	6.100	6.000	6.050	27,240	163,442	6.0001	1.631	1.631	1.645	1.618	1.631	101,020	1.6179	-0.82%
2003-06-16	6.100	6.000	6.100	6.000	6.100	29,000	174,100	6.0034	1.645	1.618	1.645	1.618	1.645	107,547	1.6188	0.83%
2003-06-13	6.050	6.050	6.100	6.050	6.100	27,000	163,450	6.0537	1.631	1.631	1.645	1.631	1.645	100,130	1.6324	0.00%
2003-06-12	6.050	6.050	6.100	6.050	6.050	25,000	151,250	6.0500	1.631	1.631	1.645	1.631	1.631	92,713	1.6314	-1.63%
2003-06-11	6.150	6.100	6.200	6.050	6.150	65,000	397,200	6.1108	1.658	1.645	1.672	1.631	1.658	241,054	1.6478	0.00%
2003-06-10	6.150	6.050	6.150	6.100	6.150	51,000	312,550	6.1284	1.658	1.631	1.658	1.645	1.658	189,135	1.6525	0.00%
2003-06-09	6.150	6.050	6.150	6.050	6.150	36,000	218,400	6.0667	1.658	1.631	1.658	1.631	1.658	133,507	1.6359	0.82%
2003-06-06	6.100	6.050	6.150	6.050	6.150	10,000	60,750	6.0750	1.645	1.631	1.658	1.631	1.658	37,085	1.6381	-0.81%
2003-06-05	6.150	6.050	6.150	6.050	6.150	107,000	648,050	6.0565	1.658	1.631	1.658	1.631	1.658	396,812	1.6331	0.00%
2003-06-03	6.150	6.100	6.150	6.100	6.200	722,000	4,430,100	6.1359	1.658	1.645	1.658	1.645	1.672	2,677,557	1.6545	-0.81%
2003-06-02	6.200	6.150	6.200	5.950	6.200	417,000	2,517,350	6.0368	1.672	1.658	1.672	1.604	1.672	1,546,456	1.6278	2.48%
2003-05-30	6.050	6.050	6.100	6.000	6.000	35,000	210,000	6.0000	1.631	1.631	1.645	1.618	1.618	129,798	1.6179	0.83%
2003-05-29	6.000	5.950	6.050	5.950	6.000	206,200	1,235,320	5.9909	1.618	1.604	1.631	1.604	1.618	764,698	1.6154	-0.83%
2003-05-28	6.050	6.050	6.100	6.000	6.050	151,000	907,700	6.0113	1.631	1.631	1.645	1.618	1.631	559,988	1.6209	-0.82%
2003-05-27	6.100	6.100	6.150	6.000	6.100	5,000	30,100	6.0200	1.645	1.645	1.658	1.618	1.645	18,543	1.6233	-0.81%
2003-05-26	6.150	6.150	6.200	6.050	6.200	446,000	2,732,750	6.1272	1.658	1.658	1.672	1.631	1.672	1,654,003	1.6522	0.82%
2003-05-23	6.100	6.100	6.150	6.000	6.150	545,000	3,317,600	6.0873	1.645	1.645	1.658	1.618	1.658	2,021,148	1.6414	1.67%
2003-05-22	6.000	5.900	6.000	5.850	6.000	236,000	1,397,550	5.9218	1.618	1.591	1.618	1.577	1.618	875,213	1.5968	2.56%
2003-05-21	5.850	5.800	5.900	5.800	5.850	78,000	454,500	5.8269	1.577	1.564	1.591	1.564	1.577	289,265	1.5712	0.86%
2003-05-20	5.800	5.750	5.800	5.750	5.800	44,250	256,075	5.7870	1.564	1.550	1.564	1.550	1.564	164,102	1.5605	0.00%
2003-05-19	5.800	5.750	5.800	5.700	5.800	126,000	720,150	5.7155	1.564	1.550	1.564	1.537	1.564	467,274	1.5412	0.87%
2003-05-16	5.750	5.700	5.750	5.700	5.800	179,200	1,023,240	5.7100	1.550	1.537	1.550	1.537	1.564	664,568	1.5397	1.77%
2003-05-15	5.650	5.650	5.700	5.650	5.700	232,920	1,320,864	5.6709	1.524	1.524	1.537	1.524	1.537	863,790	1.5291	-1.74%
2003-05-14	5.750	5.700	5.750	5.700	5.750	258,600	1,483,950	5.7384	1.550	1.537	1.550	1.537	1.550	959,025	1.5474	0.00%
2003-05-13	5.750	5.700	5.750	5.700	5.750	258,000	1,471,400	5.7031	1.550	1.537	1.550	1.537	1.550	956,800	1.5378	-0.86%
2003-05-12	5.800	5.750	5.800	5.750	5.800	324,000	1,875,400	5.7883	1.564	1.550	1.564	1.550	1.564	1,201,563	1.5608	0.87%
2003-05-09	5.750	5.650	5.750	5.550	5.750	780,000	4,401,800	5.6433	1.550	1.524	1.550	1.497	1.550	2,892,652	1.5217	2.68%
2003-05-07	5.600	5.550	5.600	5.400	5.700	590,000	3,220,250	5.4581	1.510	1.497	1.510	1.456	1.537	2,188,031	1.4718	3.70%
2003-05-06	5.400	5.300	5.400	5.400	5.500	166,750	910,450	5.4600	1.456	1.429	1.456	1.456	1.483	618,397	1.4723	-3.57%
2003-05-05	5.600	5.500	-	5.400	5.600	20,000	109,300	5.4650	1.510	1.483	-	1.456	1.510	74,171	1.4736	3.70%
2003-05-02	5.400	5.200	5.450	-	-	0	0	-	1.456	1.402	1.470	-	-	0	-	0.00%
2003-04-30	5.400	5.200	5.600	5.300	5.400	10,000	53,400	5.3400	1.456	1.402	1.510	1.429	1.456	37,085	1.4399	4.85%
2003-04-29	5.150	5.100	5.200	5.100	5.150	30,000	153,500	5.1167	1.389	1.375	1.402	1.375	1.389	111,256	1.3797	-0.96%
2003-04-28	5.200	5.050	5.200	-	-	0	0	-	1.402	1.362	1.402	-	-	0	-	0.00%
2003-04-25	5.200	5.050	5.300	-	-	0	0	-	1.402	1.362	1.429	-	-	0	-	0.00%
2003-04-24	5.200	5.050	5.300	-	-	0	0	-	1.402	1.362	1.429	-	-	0	-	0.00%
2003-04-23	5.200	5.150	5.200	5.200	5.200	70,000	364,000	5.2000	1.402	1.389	1.402	1.402	1.402	259,597	1.4022	-0.95%
2003-04-22	5.250	5.150	5.250	5.200	5.250	12,000	62,500	5.2083	1.416	1.389	1.416	1.402	1.416	44,502	1.4044	-0.94%
2003-04-17	5.300	5.200	5.300	5.300	5.300	20,001	106,005	5.3000	1.429	1.402	1.429	1.429	1.429	74,174	1.4291	-3.64%
2003-04-16	5.500	5.500	5.600	5.400	5.400	10,000	54,000	5.4000	1.483	1.483	1.510	1.456	1.456	37,085	1.4561	1.85%
2003-04-15	5.600	5.500	5.600	5.500	5.600	12,000	66,600	5.5500	1.456	1.430	1.456	1.430	1.456	46,151	1.4431	0.90%
2003-04-14	5.550	5.500	5.550	5.500	5.550	10,000	55,150	5.5150	1.443	1.430	1.443	1.430	1.443	38,459	1.4340	-0.89%
2003-04-11	5.600	5.500	5.600	5.500	5.600	5,120	28,336	5.5344	1.456	1.430	1.456	1.430	1.456	19,691	1.4390	0.00%
2003-04-10	5.600	5.500	5.600	5.500	5.600	11,000	60,600	5.5091	1.456	1.430	1.456	1.430	1.456	42,305	1.4325	0.00%
2003-04-09	5.600	5.500	5.600	5.500	5.600	160,000	888,550	5.5534	1.456	1.430	1.456	1.430	1.456	615,341	1.4440	0.00%
2003-04-08	5.600	5.550	5.650	5.550	5.700	82,000	458,600	5.5927	1.456	1.443	1.469	1.443	1.482	315,362	1.4542	-1.75%
2003-04-07	5.700	5.600	5.700	5.650	5.700	24,000	135,950	5.6646	1.482	1.456	1.482	1.469	1.482	92,301	1.4729	0.88%
2003-04-04	5.650	5.600	5.650	5.600	5.650	19,000	107,250	5.6447	1.469	1.456	1.469	1.456	1.469	73,072	1.4677	0.89%
2003-04-03	5.600	5.600	5.650	5.500	5.550	22,000	121,500	5.5227	1.456	1.456	1.469	1.430	1.443	84,609	1.4360	-1.75%
2003-04-02	5.700	5.650	5.700	5.600	5.700	10,000	56,200	5.6200	1.482	1.469	1.482	1.456	1.482	38,459	1.4613	0.88%
2003-04-01	5.650	5.650	5.700	-	-	0	0	-	1.469	1.469	1.482	-	-	0	-	0.89%
2003-03-31	5.600	5.600	5.800	5.550	5.600	60,000	333,500	5.5583	1.456	1.456	1.508	1.443	1.456	230,753	1.4453	-2.61%
2003-03-28	5.750	5.600	5.800	-	-	0	0	-	1.495	1.456	1.508	-	-	0	-	0.00%
2003-03-27	5.750	5.600	5.750	-	-	0	0	-	1.495	1.456	1.495	-	-	0	-	-0.86%
2003-03-26	5.800	5.650	5.800	5.800	5.800	3,000	17,400	5.8000	1.508	1.469	1.508	1.508	1.508	11,538	1.5081	1.75%
2003-03-25	5.700	5.600	5.800	-	-	0	0	-	1.482	1.456	1.508	-	-	0	-	0.00%
2003-03-24	5.700	5.700	5.800	5.650	5.650	2,000	11,300	5.6500	1.482	1.482	1.508	1.469	1.469	7,692	1.4691	-0.87%
2003-03-21	5.750	5.700	5.750	5.750	5.750	7,180	41,222	5.7412	1.495	1.482	1.495	1.495	1.495	27,613	1.4928	0.00%
2003-03-20	5.750	5.650	5.800	-	-	0	0	-	1.495	1.469	1.508	-	-	0	-	0.00%
2003-03-19	5.750	5.650	5.750	5.700	5.750	25,000	142,550	5.7020	1.495	1.469	1.495	1.482	1.495	96,147	1.4826	1.77%
2003-03-18	5.650	5.650	5.750	5.600	5.600	103,900	581,705	5.5987	1.469	1.469	1.495	1.456	1.456	399,587	1.4558	0.89%
2003-03-17	5.600	5.550	5.650	5.600	5.650	24,000	134,350	5.5979	1.456	1.443	1.469	1.456	1.469	92,301	1.4556	0.00%
2003-03-14	5.600	5.550	5.600	5.550	5.650	69,000	387,250	5.6123	1.456	1.443	1.456	1.443	1.469	265,366	1.4593	0.00%
2003-03-13	5.600	5.500	5.700	-	-	0	0	-	1.456	1.430	1.482	-	-	0	-	0.00%
2003-03-12	5.600	5.500	5.750	-	-	0	0	-	1.456	1.430	1.495	-	-	0	-	0.00%
2003-03-11	5.600	5.500	5.900	-	-	0	0	-	1.456	1.430	1.534	-	-	0	-	0.00%
2003-03-10	5.600	5.550	5.800	-	-	0	0	-	1.456	1.443	1.508	-	-	0	-	0.00%
2003-03-07	5.600	5.550	5.650	-	-	0	0	-	1.456	1.443	1.469	-	-	0	-	0.00%
2003-03-06	5.600	5.550	5.650	-	-	0	0	-	1.456	1.443	1.469	-	-	0	-	0.00%
2003-03-05	5.600	5.550	5.700	5.600	5.650	25,000	140,350	5.6140	1.456	1.443	1.482	1.456	1.469	96,147	1.4597	-0.88%
2003-03-04	5.650	5.650	5.850	5.650	5.650	20,000	113,000	5.6500	1.469	1.469	1.521	1.469	1.469	76,918	1.4691	0.00%
2003-03-03	5.650	5.650	5.800	5.600	5.650	152,656	860,460	5.6366	1.469	1.469	1.508	1.456	1.469	587,097	1.4656	0.00%
2003-02-28	5.650	5.700	5.800	-	-	0	0	-	1.469	1.482	1.508	-	-	0	-	0.00%
2003-02-27	5.650	5.600	5.650	5.600	5.650	58,000	326,850	5.6353	1.469	1.456	1.469	1.456	1.469	223,061	1.4653	0.00%
2003-02-26	5.650	5.600	5.650	5.650	5.650	61,000	344,710	5.6510	1.469	1.456	1.469	1.469	1.469	234,599	1.4694	-0.88%
2003-02-25	5.700	5.600	5.800	5.650	5.700	10,000	56,650	5.6650	1.482	1.456	1.508	1.469	1.482	38,459	1.4730	0.00%
2003-02-24	5.700	5.700	5.800	5.650	5.650	5,000	28,250	5.6500	1.482	1.482	1.508	1.469	1.469	19,229	1.4691	0.88%
2003-02-21	5.650	5.600	5.700	5.650	5.650	62,000	350,300	5.6500	1.469	1.456	1.482	1.469	1.469	238,445	1.4691	-1.74%
2003-02-20	5.750	5.650	5.750	-	-	0	0	-	1.495	1.469	1.495	-	-	0	-	0.00%
2003-02-19	5.750	5.650	5.750	5.750	5.750	7,000	40,250	5.7500	1.495	1.469	1.495	1.495	1.495	26,921	1.4951	0.00%
2003-02-18	5.750	5.700	5.750	5.700	5.800	34,000	194,950	5.7338	1.495	1.482	1.495	1.482	1.508	130,760	1.4909	0.88%
2003-02-17	5.700	5.700	5.750	5.700	5.700	9,000	51,300	5.7000	1.482	1.482	1.495	1.482	1.482	34,613	1.4821	0.88%
2003-02-14	5.650	5.600	5.700	-	-	0	0	-	1.469	1.456	1.482	-	-	0	-	0.00%
2003-02-13	5.650	5.650	5.800	5.550	5.600	26,000	145,100	5.5808	1.469	1.469	1.508	1.443	1.456	99,993	1.4511	-0.88%
2003-02-12	5.700	5.700	5.800	5.650	5.650	5,000	28,250	5.6500	1.482	1.482	1.508	1.469	1.469	19,229	1.4691	0.00%
2003-02-11	5.700	5.700	5.750	5.600	5.600	1,000	5,600	5.6000	1.482	1.482	1.495	1.456	1.456	3,846	1.4561	0.00%
2003-02-10	5.700	5.700	5.750	5.550	5.650	17,603	98,576	5.6000	1.482	1.482	1.495	1.443	1.469	67,699	1.4561	0.88%
2003-02-07	5.650	5.650	5.750	5.600	5.600	7,000	39,200	5.6000	1.469	1.469	1.495	1.456	1.456	26,921	1.4561	-0.88%
2003-02-06	5.700	5.550	5.700	5.700	5.700	2,000	11,400	5.7000	1.482	1.443	1.482	1.482	1.482	7,692	1.4821	0.88%
2003-02-05	5.650	5.550	5.650	5.650	5.650	2,000	11,300	5.6500	1.469	1.443	1.469	1.469	1.469	7,692	1.4691	0.89%
2003-02-04	5.600	5.600	5.650	5.600	5.600	20,000	112,000	5.6000	1.456	1.456	1.469	1.456	1.456	76,918	1.4561	-0.88%
2003-01-30	5.650	5.600	5.700	-	-	0	0	-	1.469	1.456	1.482	-	-	0	-	0.00%
2003-01-29	5.650	5.550	5.750	-	-	0	0	-	1.469	1.443	1.495	-	-	0	-	0.00%
2003-01-28	5.650	5.650	5.750	5.600	5.600	10,000	56,000	5.6000	1.469	1.469	1.495	1.456	1.456	38,459	1.4561	0.00%
2003-01-27	5.650	5.600	5.650	5.500	5.650	182,000	1,017,300	5.5896	1.469	1.456	1.469	1.430	1.469	699,950	1.4534	0.89%
2003-01-24	5.600	5.550	5.700	5.600	5.600	77,180	432,172	5.5995	1.456	1.443	1.482	1.456	1.456	296,825	1.4560	-1.75%
2003-01-23	5.700	5.650	5.700	-	-	0	0	-	1.482	1.469	1.482	-	-	0	-	0.00%
2003-01-22	5.700	5.650	5.700	5.650	5.700	66,000	373,900	5.6652	1.482	1.469	1.482	1.469	1.482	253,828	1.4730	-0.87%
2003-01-21	5.750	5.700	5.750	5.650	5.750	117,000	662,950	5.6662	1.495	1.482	1.495	1.469	1.495	449,968	1.4733	1.77%
2003-01-20	5.650	5.650	5.700	5.600	5.600	15,000	84,000	5.6000	1.469	1.469	1.482	1.456	1.456	57,688	1.4561	0.00%
2003-01-17	5.650	5.650	5.800	5.600	5.650	24,000	135,300	5.6375	1.469	1.469	1.508	1.456	1.469	92,301	1.4659	-1.74%
2003-01-16	5.750	5.650	5.750	5.650	5.750	86,000	488,800	5.6837	1.495	1.469	1.495	1.469	1.495	330,746	1.4779	0.00%
2003-01-15	5.750	5.750	5.950	5.750	5.750	51,000	293,250	5.7500	1.495	1.495	1.547	1.495	1.495	196,140	1.4951	0.00%
2003-01-14	5.750	5.700	5.800	-	-	0	0	-	1.495	1.482	1.508	-	-	0	-	0.00%
2003-01-13	5.750	5.750	5.800	5.650	5.800	58,250	331,475	5.6906	1.495	1.495	1.508	1.469	1.508	224,023	1.4797	0.00%
2003-01-10	5.750	5.750	5.850	5.700	5.750	70,000	400,000	5.7143	1.495	1.495	1.521	1.482	1.495	269,212	1.4858	0.00%
2003-01-09	5.750	5.700	5.750	5.750	5.750	60,000	345,000	5.7500	1.495	1.482	1.495	1.495	1.495	230,753	1.4951	-0.86%
2003-01-08	5.800	5.800	5.900	5.700	5.800	112,000	641,550	5.7281	1.508	1.508	1.534	1.482	1.508	430,739	1.4894	-2.52%
2003-01-07	5.950	5.850	5.950	5.950	6.000	72,000	428,900	5.9569	1.547	1.521	1.547	1.547	1.560	276,903	1.5489	0.00%
2003-01-06	5.950	5.800	5.950	5.800	5.950	89,500	527,850	5.8978	1.547	1.508	1.547	1.508	1.547	344,206	1.5335	2.59%
2003-01-03	5.800	5.750	5.800	5.750	5.800	33,000	189,800	5.7515	1.508	1.495	1.508	1.495	1.508	126,914	1.4955	0.87%
2003-01-02	5.750	5.750	5.800	5.650	5.800	142,000	814,050	5.7327	1.495	1.495	1.508	1.469	1.508	546,115	1.4906	0.88%
2002-12-31	5.700	5.600	5.700	5.700	5.700	2,000	11,400	5.7000	1.482	1.456	1.482	1.482	1.482	7,692	1.4821	0.88%
2002-12-30	5.650	5.450	5.700	5.650	5.650	17,000	96,050	5.6500	1.469	1.417	1.482	1.469	1.469	65,380	1.4691	0.00%
2002-12-27	5.650	5.600	5.700	5.650	5.650	48,000	272,700	5.6813	1.469	1.456	1.482	1.469	1.469	184,602	1.4772	-2.59%
2002-12-24	5.800	5.600	5.800	-	-	0	0	-	1.508	1.456	1.508	-	-	0	-	0.00%
2002-12-23	5.800	5.700	5.800	5.800	5.800	20,000	116,000	5.8000	1.508	1.482	1.508	1.508	1.508	76,918	1.5081	0.00%
2002-12-20	5.800	5.800	5.850	5.600	5.750	26,296	149,328	5.6787	1.508	1.508	1.521	1.456	1.495	101,131	1.4766	1.75%
2002-12-19	5.700	5.600	5.700	5.700	5.700	1,000	5,700	5.7000	1.482	1.456	1.482	1.482	1.482	3,846	1.4821	0.00%
2002-12-18	5.700	5.600	5.700	-	-	0	0	-	1.482	1.456	1.482	-	-	0	-	0.00%
2002-12-17	5.700	5.600	5.700	5.650	5.700	21,000	118,700	5.6524	1.482	1.456	1.482	1.469	1.482	80,763	1.4697	0.00%
2002-12-16	5.700	5.650	5.750	5.500	5.700	70,000	391,000	5.5857	1.482	1.469	1.495	1.430	1.482	269,212	1.4524	0.88%
2002-12-13	5.650	5.600	5.650	5.600	5.650	48,000	269,950	5.6240	1.469	1.456	1.469	1.456	1.469	184,602	1.4623	0.00%
2002-12-12	5.650	5.600	5.700	5.650	5.650	50,000	282,500	5.6500	1.469	1.456	1.482	1.469	1.469	192,294	1.4691	-0.88%
2002-12-11	5.700	5.650	5.700	5.700	5.700	30,000	171,000	5.7000	1.482	1.469	1.482	1.482	1.482	115,376	1.4821	0.00%
2002-12-10	5.700	5.650	5.750	5.700	5.700	38,000	216,600	5.7000	1.482	1.469	1.495	1.482	1.482	146,143	1.4821	-0.87%
2002-12-09	5.750	5.650	5.750	-	-	20,000	117,500	5.8750	1.495	1.469	1.495	-	-	76,918	1.5276	0.00%
2002-12-06	5.750	5.650	5.750	-	-	0	0	-	1.495	1.469	1.495	-	-	0	-	0.00%
2002-12-05	5.750	5.600	5.750	5.650	5.750	6,000	34,350	5.7250	1.495	1.456	1.495	1.469	1.495	23,075	1.4886	1.77%
2002-12-04	5.650	5.650	5.750	5.650	5.650	11,950	67,328	5.6341	1.469	1.469	1.495	1.469	1.469	45,958	1.4650	-1.74%
2002-12-03	5.750	5.750	5.800	5.700	5.700	48,000	273,600	5.7000	1.495	1.495	1.508	1.482	1.482	184,602	1.4821	-0.86%
2002-12-02	5.800	5.750	5.800	5.750	5.800	50,000	289,500	5.7900	1.508	1.495	1.508	1.495	1.508	192,294	1.5055	0.87%
2002-11-29	5.750	5.750	5.800	5.750	5.800	43,000	248,650	5.7826	1.495	1.495	1.508	1.495	1.508	165,373	1.5036	-0.86%
2002-11-28	5.800	5.750	5.850	5.800	5.800	76,000	440,800	5.8000	1.508	1.495	1.521	1.508	1.508	292,287	1.5081	0.87%
2002-11-27	5.750	5.650	5.800	-	-	0	0	-	1.495	1.469	1.508	-	-	0	-	0.00%
2002-11-26	5.750	5.700	5.850	5.750	5.750	3,000	17,250	5.7500	1.495	1.482	1.521	1.495	1.495	11,538	1.4951	0.00%
2002-11-25	5.750	5.650	5.750	5.700	5.750	152,000	868,000	5.7105	1.495	1.469	1.495	1.482	1.495	584,574	1.4848	0.00%
2002-11-22	5.750	5.700	5.800	5.700	5.750	22,000	125,750	5.7159	1.495	1.482	1.508	1.482	1.495	84,609	1.4862	0.88%
2002-11-21	5.700	5.700	5.750	5.650	5.700	20,800	118,422	5.6934	1.482	1.482	1.495	1.469	1.482	79,994	1.4804	0.00%
2002-11-20	5.700	5.700	5.750	5.500	5.650	60,000	333,750	5.5625	1.482	1.482	1.495	1.430	1.469	230,753	1.4464	0.00%
2002-11-19	5.700	5.650	5.700	5.650	5.700	81,000	459,900	5.6778	1.482	1.469	1.482	1.469	1.482	311,516	1.4763	0.00%
2002-11-18	5.700	5.650	5.750	5.650	5.750	88,000	501,450	5.6983	1.482	1.469	1.495	1.469	1.495	338,437	1.4817	0.88%
2002-11-15	5.650	5.650	5.700	5.650	5.650	28,000	158,200	5.6500	1.469	1.469	1.482	1.469	1.469	107,685	1.4691	0.00%
2002-11-14	5.650	5.650	5.700	5.650	5.700	81,000	457,800	5.6519	1.469	1.469	1.482	1.469	1.482	311,516	1.4696	1.80%
2002-11-13	5.550	5.550	5.600	5.550	5.550	11,000	61,050	5.5500	1.443	1.443	1.456	1.443	1.443	42,305	1.4431	-1.77%
2002-11-12	5.650	5.550	5.650	5.600	5.650	10,000	56,050	5.6050	1.469	1.443	1.469	1.456	1.469	38,459	1.4574	0.89%
2002-11-11	5.600	5.550	5.600	5.600	5.600	20,000	112,000	5.6000	1.456	1.443	1.456	1.456	1.456	76,918	1.4561	-1.75%
2002-11-08	5.700	5.550	5.700	-	-	0	0	-	1.482	1.443	1.482	-	-	0	-	0.00%
2002-11-07	5.700	5.600	5.700	5.600	5.700	16,000	89,950	5.6219	1.482	1.456	1.482	1.456	1.482	61,534	1.4618	0.00%
2002-11-06	5.700	5.650	5.700	5.700	5.750	96,000	549,600	5.7250	1.482	1.469	1.482	1.482	1.495	369,205	1.4886	1.79%
2002-11-05	5.600	5.450	5.650	5.400	5.600	169,000	922,800	5.4604	1.456	1.417	1.469	1.404	1.456	649,954	1.4198	2.75%
2002-11-04	5.450	5.400	5.450	5.400	5.450	39,000	210,850	5.4064	1.417	1.404	1.417	1.404	1.417	149,989	1.4058	0.93%
2002-11-01	5.400	5.300	5.400	5.300	5.400	11,000	58,500	5.3182	1.404	1.378	1.404	1.378	1.404	42,305	1.3828	0.00%
2002-10-31	5.400	5.350	5.400	5.350	5.400	9,040	48,406	5.3546	1.404	1.391	1.404	1.391	1.404	34,767	1.3923	0.00%
2002-10-30	5.400	5.350	5.400	5.400	5.400	2,000	10,800	5.4000	1.404	1.391	1.404	1.404	1.404	7,692	1.4041	0.00%
2002-10-29	5.400	5.400	5.500	5.350	5.400	54,480	293,996	5.3964	1.404	1.404	1.430	1.391	1.404	209,524	1.4032	0.00%
2002-10-28	5.400	5.300	5.500	-	-	0	0	-	1.404	1.378	1.430	-	-	0	-	0.00%
2002-10-25	5.400	5.400	5.500	5.300	5.350	39,000	207,700	5.3256	1.404	1.404	1.430	1.378	1.391	149,989	1.3848	0.00%
2002-10-24	5.400	5.400	5.500	5.350	5.400	180,000	965,350	5.3631	1.404	1.404	1.430	1.391	1.404	692,258	1.3945	-1.82%
2002-10-23	5.500	5.450	5.500	5.500	5.500	5,000	27,500	5.5000	1.430	1.417	1.430	1.430	1.430	19,229	1.4301	0.92%
2002-10-22	5.450	5.300	5.350	5.350	5.350	6,000	32,100	5.3500	1.417	1.378	1.391	1.391	1.391	23,075	1.3911	0.00%
2002-10-21	5.450	5.300	5.450	5.450	5.450	5,000	27,250	5.4500	1.417	1.378	1.417	1.417	1.417	19,229	1.4171	0.00%
2002-10-18	5.450	5.300	5.450	5.300	5.450	51,000	271,950	5.3324	1.417	1.378	1.417	1.378	1.417	196,140	1.3865	0.00%
2002-10-17	5.450	5.350	5.450	5.300	5.450	12,500	66,675	5.3340	1.417	1.391	1.417	1.378	1.417	48,074	1.3869	1.87%
2002-10-16	5.350	5.300	5.500	5.300	5.350	5,000	26,600	5.3200	1.391	1.378	1.430	1.378	1.391	19,229	1.3833	-1.83%
2002-10-15	5.450	5.300	5.450	5.300	5.450	18,000	96,450	5.3583	1.417	1.378	1.417	1.378	1.417	69,226	1.3933	2.83%
2002-10-11	5.300	5.250	5.350	5.250	5.300	39,500	208,725	5.2842	1.378	1.365	1.391	1.365	1.378	151,912	1.3740	0.00%
2002-10-10	5.300	5.100	5.400	-	-	0	0	-	1.378	1.326	1.404	-	-	0	-	0.00%
2002-10-09	5.300	5.200	5.400	-	-	0	0	-	1.378	1.352	1.404	-	-	0	-	0.00%
2002-10-08	5.300	5.200	5.350	5.200	5.350	27,000	141,400	5.2370	1.378	1.352	1.391	1.352	1.391	103,839	1.3617	-1.85%
2002-10-07	5.400	5.300	5.400	-	-	0	0	-	1.404	1.378	1.404	-	-	0	-	0.00%
2002-10-04	5.400	5.400	5.500	5.250	5.250	2,000	10,500	5.2500	1.404	1.404	1.430	1.365	1.365	7,692	1.3651	0.93%
2002-10-03	5.350	5.200	5.350	5.250	5.500	21,000	112,500	5.3571	1.391	1.352	1.391	1.365	1.430	80,763	1.3930	-2.19%
2002-10-02	5.550	5.450	5.550	5.500	5.550	42,000	232,600	5.5381	1.422	1.397	1.422	1.409	1.422	163,889	1.4193	0.91%
2002-09-30	5.500	5.350	5.550	5.500	5.500	2,000	11,000	5.5000	1.409	1.371	1.422	1.409	1.409	7,804	1.4095	-0.90%
2002-09-27	5.550	5.500	5.550	5.550	5.550	3,000	16,650	5.5500	1.422	1.409	1.422	1.422	1.422	11,706	1.4223	0.00%
2002-09-26	5.550	5.500	5.550	5.550	5.550	5,000	27,750	5.5500	1.422	1.409	1.422	1.422	1.422	19,511	1.4223	0.91%
2002-09-25	5.500	5.450	5.500	5.500	5.500	10,000	55,000	5.5000	1.409	1.397	1.409	1.409	1.409	39,021	1.4095	-1.79%
2002-09-24	5.600	5.500	5.600	5.450	5.600	34,000	186,300	5.4794	1.435	1.409	1.435	1.397	1.435	132,672	1.4042	0.00%
2002-09-23	5.600	5.500	5.600	5.550	5.600	21,000	116,600	5.5524	1.435	1.409	1.435	1.422	1.435	81,945	1.4229	0.00%
2002-09-20	5.600	5.550	5.600	5.550	5.600	131,156	729,592	5.5628	1.435	1.422	1.435	1.422	1.435	511,787	1.4256	0.00%
2002-09-19	5.600	5.500	5.600	-	-	0	0	-	1.435	1.409	1.435	-	-	0	-	0.00%
2002-09-18	5.600	5.500	5.600	5.600	5.600	5,270	29,431	5.5846	1.435	1.409	1.435	1.435	1.435	20,564	1.4312	0.00%
2002-09-17	5.600	5.550	5.700	5.600	5.700	44,000	247,900	5.6341	1.435	1.422	1.461	1.435	1.461	171,694	1.4439	-1.75%
2002-09-16	5.700	5.550	5.800	-	-	0	0	-	1.461	1.422	1.486	-	-	0	-	-1.72%
2002-09-13	5.800	5.700	5.800	-	-	0	0	-	1.486	1.461	1.486	-	-	0	-	0.00%
2002-09-12	5.800	5.750	5.800	5.800	5.800	77,000	446,600	5.8000	1.486	1.474	1.486	1.486	1.486	300,464	1.4864	-1.69%
2002-09-11	5.900	5.800	5.900	5.900	5.900	10,000	59,000	5.9000	1.512	1.486	1.512	1.512	1.512	39,021	1.5120	0.00%
2002-09-10	5.900	5.850	5.900	5.850	5.950	96,000	565,950	5.8953	1.512	1.499	1.512	1.499	1.525	374,604	1.5108	1.72%
2002-09-09	5.800	5.750	5.900	5.800	5.800	10,000	58,000	5.8000	1.486	1.474	1.512	1.486	1.486	39,021	1.4864	-0.85%
2002-09-06	5.850	5.800	5.900	5.850	5.850	30,000	175,500	5.8500	1.499	1.486	1.512	1.499	1.499	117,064	1.4992	-0.85%
2002-09-05	5.900	5.800	5.900	5.800	5.900	21,000	123,400	5.8762	1.512	1.486	1.512	1.486	1.512	81,945	1.5059	0.00%
2002-09-04	5.900	5.850	5.900	5.700	5.900	121,000	707,950	5.8508	1.512	1.499	1.512	1.461	1.512	472,157	1.4994	0.85%
2002-09-03	5.850	5.750	5.850	5.800	5.900	31,000	181,300	5.8484	1.499	1.474	1.499	1.486	1.512	120,966	1.4988	-0.85%
2002-09-02	5.900	5.800	5.900	5.800	5.900	48,000	280,550	5.8448	1.512	1.486	1.512	1.486	1.512	187,302	1.4978	0.85%
2002-08-30	5.850	5.850	6.000	5.750	5.800	22,000	126,850	5.7659	1.499	1.499	1.538	1.474	1.486	85,847	1.4776	0.86%
2002-08-29	5.800	5.650	5.850	-	-	0	0	-	1.486	1.448	1.499	-	-	0	-	0.00%
2002-08-28	5.800	5.650	5.800	-	-	0	0	-	1.486	1.448	1.486	-	-	0	-	0.00%
2002-08-27	5.800	5.700	5.850	-	-	0	0	-	1.486	1.461	1.499	-	-	0	-	0.00%
2002-08-26	5.800	5.700	5.800	5.800	5.800	2,000	11,600	5.8000	1.486	1.461	1.486	1.486	1.486	7,804	1.4864	0.00%
2002-08-23	5.800	5.750	5.800	5.800	5.800	30,025	174,146	5.8000	1.486	1.474	1.486	1.486	1.486	117,161	1.4864	-1.69%
2002-08-22	5.900	5.800	5.900	5.800	5.900	17,000	99,250	5.8382	1.512	1.486	1.512	1.486	1.512	66,336	1.4962	1.72%
2002-08-21	5.800	5.800	5.850	5.750	5.800	476,483	2,727,455	5.7241	1.486	1.486	1.499	1.474	1.486	1,859,297	1.4669	1.75%
2002-08-20	5.700	5.700	5.750	5.700	5.800	222,000	1,278,650	5.7597	1.461	1.461	1.474	1.461	1.486	866,272	1.4760	-4.20%
2002-08-19	5.950	5.750	5.950	-	-	0	0	-	1.525	1.474	1.525	-	-	0	-	0.00%
2002-08-16	5.950	5.850	5.950	5.800	5.950	54,000	313,700	5.8093	1.525	1.499	1.525	1.486	1.525	210,715	1.4887	0.85%
2002-08-15	5.900	5.800	5.900	5.800	5.900	58,864	341,438	5.8005	1.512	1.486	1.512	1.486	1.512	229,695	1.4865	2.61%
2002-08-14	5.750	5.650	5.900	5.600	5.750	10,000	56,750	5.6750	1.474	1.448	1.512	1.435	1.474	39,021	1.4543	-0.86%
2002-08-13	5.800	5.800	5.850	-	-	0	0	-	1.486	1.486	1.499	-	-	0	-	0.87%
2002-08-12	5.750	5.600	-	-	-	0	0	-	1.474	1.435	-	-	-	0	-	0.00%
2002-08-09	5.750	5.700	-	5.750	5.750	9,000	51,750	5.7500	1.474	1.461	-	1.474	1.474	35,119	1.4736	-0.86%
2002-08-08	5.800	5.700	5.850	5.700	5.800	17,310	99,055	5.7224	1.486	1.461	1.499	1.461	1.486	67,546	1.4665	-1.69%
2002-08-07	5.900	5.800	5.900	5.900	5.900	4,000	23,600	5.9000	1.512	1.486	1.512	1.512	1.512	15,609	1.5120	0.85%
2002-08-06	5.850	5.750	5.800	5.650	5.850	49,000	277,250	5.6582	1.499	1.474	1.486	1.448	1.499	191,204	1.4500	-0.85%
2002-08-05	5.900	5.900	5.950	5.750	5.900	48,000	277,500	5.7813	1.512	1.512	1.525	1.474	1.512	187,302	1.4816	0.00%
2002-08-02	5.900	5.800	5.900	-	-	0	0	-	1.512	1.486	1.512	-	-	0	-	0.00%
2002-08-01	5.900	5.800	5.950	5.900	5.900	15,000	88,500	5.9000	1.512	1.486	1.525	1.512	1.512	58,532	1.5120	-0.84%
2002-07-31	5.950	5.900	5.950	5.850	5.950	66,000	387,100	5.8652	1.525	1.512	1.525	1.499	1.525	257,540	1.5031	1.71%
2002-07-30	5.850	5.700	5.950	5.850	5.900	19,000	111,850	5.8868	1.499	1.461	1.525	1.499	1.512	74,140	1.5086	0.00%
2002-07-29	5.850	5.850	6.000	-	-	0	0	-	1.499	1.499	1.538	-	-	0	-	1.74%
2002-07-26	5.750	5.600	5.750	-	-	0	0	-	1.474	1.435	1.474	-	-	0	-	-0.86%
2002-07-25	5.800	5.750	5.800	5.800	5.900	31,000	179,900	5.8032	1.486	1.474	1.486	1.486	1.512	120,966	1.4872	-1.69%
2002-07-24	5.900	5.600	5.900	-	-	0	0	-	1.512	1.435	1.512	-	-	0	-	0.00%
2002-07-23	5.900	5.850	5.900	5.850	5.900	23,000	135,200	5.8783	1.512	1.499	1.512	1.499	1.512	89,749	1.5064	3.51%
2002-07-22	5.700	5.650	5.800	5.700	5.750	72,000	410,900	5.7069	1.461	1.448	1.486	1.461	1.474	280,953	1.4625	-3.39%
2002-07-19	5.900	5.800	5.900	-	-	0	0	-	1.512	1.486	1.512	-	-	0	-	0.00%
2002-07-18	5.900	5.850	5.900	5.800	5.900	11,000	64,000	5.8182	1.512	1.499	1.512	1.486	1.512	42,923	1.4910	-0.84%
2002-07-17	5.950	5.700	6.000	-	-	0	0	-	1.525	1.461	1.538	-	-	0	-	0.00%
2002-07-16	5.950	5.850	5.950	5.900	5.950	17,000	100,400	5.9059	1.525	1.499	1.525	1.512	1.525	66,336	1.5135	-1.65%
2002-07-15	6.050	5.850	6.050	-	-	0	0	-	1.550	1.499	1.550	-	-	0	-	0.00%
2002-07-12	6.050	5.950	6.050	6.000	6.050	7,000	42,100	6.0143	1.550	1.525	1.550	1.538	1.550	27,315	1.5413	1.68%
2002-07-11	5.950	5.900	5.950	5.800	6.000	23,000	133,800	5.8174	1.525	1.512	1.525	1.486	1.538	89,749	1.4908	-0.83%
2002-07-10	6.000	5.900	6.000	-	-	0	0	-	1.538	1.512	1.538	-	-	0	-	0.00%
2002-07-09	6.000	6.000	6.050	5.900	6.000	95,500	567,150	5.9387	1.538	1.538	1.550	1.512	1.538	372,653	1.5219	-2.44%
2002-07-08	6.150	6.000	6.150	6.200	6.200	2,000	12,400	6.2000	1.576	1.538	1.576	1.589	1.589	7,804	1.5889	0.82%
2002-07-05	6.100	6.000	6.100	6.000	6.100	2,500	15,000	6.0000	1.563	1.538	1.563	1.538	1.563	9,755	1.5376	0.00%
2002-07-04	6.100	6.000	6.200	-	-	0	0	-	1.563	1.538	1.589	-	-	0	-	0.00%
2002-07-03	6.100	6.100	6.200	6.100	6.100	1,000	6,100	6.1000	1.563	1.563	1.589	1.563	1.563	3,902	1.5632	1.67%
2002-07-02	6.000	6.000	6.050	5.900	6.000	5,000	29,900	5.9800	1.538	1.538	1.550	1.512	1.538	19,511	1.5325	0.00%
2002-06-28	6.000	6.000	6.100	-	-	0	0	-	1.538	1.538	1.563	-	-	0	-	0.00%
2002-06-27	6.000	5.950	6.100	6.000	6.000	3,000	18,000	6.0000	1.538	1.525	1.563	1.538	1.538	11,706	1.5376	0.00%
2002-06-26	6.000	5.950	6.000	5.950	6.000	22,000	131,250	5.9659	1.538	1.525	1.538	1.525	1.538	85,847	1.5289	-1.64%
2002-06-25	6.100	5.950	6.150	5.950	6.100	13,900	84,025	6.0450	1.563	1.525	1.576	1.525	1.563	54,240	1.5491	0.00%
2002-06-24	6.100	6.100	6.150	-	-	0	0	-	1.563	1.563	1.576	-	-	0	-	0.83%
2002-06-21	6.050	5.950	6.100	6.000	6.050	9,000	54,050	6.0056	1.550	1.525	1.563	1.538	1.550	35,119	1.5390	0.00%
2002-06-20	6.050	5.950	6.000	5.900	6.050	28,000	167,150	5.9696	1.550	1.525	1.538	1.512	1.550	109,260	1.5298	-0.82%
2002-06-19	6.100	6.100	6.150	6.000	6.000	10,000	60,000	6.0000	1.563	1.563	1.576	1.538	1.538	39,021	1.5376	-1.61%
2002-06-18	6.200	6.050	6.200	-	-	0	0	-	1.589	1.550	1.589	-	-	0	-	0.00%
2002-06-17	6.200	6.150	6.200	-	-	0	0	-	1.589	1.576	1.589	-	-	0	-	-0.80%
2002-06-14	6.250	6.150	6.250	6.150	6.250	16,000	99,000	6.1875	1.602	1.576	1.602	1.576	1.602	62,434	1.5857	0.81%
2002-06-13	6.200	6.150	6.300	-	-	0	0	-	1.589	1.576	1.615	-	-	0	-	0.00%
2002-06-12	6.200	6.150	6.250	6.200	6.200	10,950	67,748	6.1870	1.589	1.576	1.602	1.589	1.589	42,728	1.5856	-0.80%
2002-06-11	6.250	6.200	6.300	6.200	6.250	68,000	424,100	6.2368	1.602	1.589	1.615	1.589	1.602	265,345	1.5983	-0.79%
2002-06-10	6.300	6.200	6.300	-	-	0	0	-	1.615	1.589	1.615	-	-	0	-	0.00%
2002-06-07	6.300	6.250	6.300	6.200	6.300	12,750	79,188	6.2108	1.615	1.602	1.615	1.589	1.615	49,752	1.5917	0.00%
2002-06-06	6.300	6.250	6.300	6.250	6.300	108,000	675,100	6.2509	1.615	1.602	1.615	1.602	1.615	421,430	1.6019	0.80%
2002-06-05	6.250	6.250	6.300	6.250	6.250	17,000	106,250	6.2500	1.602	1.602	1.615	1.602	1.602	66,336	1.6017	0.81%
2002-06-04	6.200	6.200	6.250	6.150	6.150	6,000	36,900	6.1500	1.589	1.589	1.602	1.576	1.576	23,413	1.5761	-0.80%
2002-06-03	6.250	6.150	6.250	6.200	6.250	70,000	435,150	6.2164	1.602	1.576	1.602	1.589	1.602	273,149	1.5931	0.00%
2002-05-31	6.250	6.250	6.300	6.150	6.150	28,000	172,200	6.1500	1.602	1.602	1.615	1.576	1.576	109,260	1.5761	0.00%
2002-05-30	6.250	6.150	6.300	-	-	0	0	-	1.602	1.576	1.615	-	-	0	-	0.00%
2002-05-29	6.250	6.200	6.300	6.250	6.300	41,000	256,300	6.2512	1.602	1.589	1.615	1.602	1.615	159,987	1.6020	-0.79%
2002-05-28	6.300	6.250	6.300	6.250	6.300	38,000	237,600	6.2526	1.615	1.602	1.615	1.602	1.615	148,281	1.6024	0.80%
2002-05-27	6.250	6.250	6.350	6.250	6.250	29,000	181,250	6.2500	1.602	1.602	1.627	1.602	1.602	113,162	1.6017	-1.57%
2002-05-24	6.350	6.250	6.350	-	-	0	0	-	1.627	1.602	1.627	-	-	0	-	0.00%
2002-05-23	6.350	6.300	6.350	6.250	6.350	37,000	232,650	6.2878	1.627	1.615	1.627	1.602	1.627	144,379	1.6114	-0.78%
2002-05-22	6.400	6.300	6.400	6.350	6.400	22,000	139,800	6.3545	1.640	1.615	1.640	1.627	1.640	85,847	1.6285	0.79%
2002-05-21	6.350	6.350	6.400	6.300	6.400	111,000	700,900	6.3144	1.627	1.627	1.640	1.615	1.640	433,136	1.6182	-2.31%
2002-05-17	6.500	6.400	6.500	6.400	6.500	78,000	502,050	6.4365	1.666	1.640	1.666	1.640	1.666	304,366	1.6495	1.56%
2002-05-16	6.400	6.300	6.400	6.300	6.400	67,000	427,100	6.3746	1.640	1.615	1.640	1.615	1.640	261,443	1.6336	0.79%
2002-05-15	6.350	6.350	6.400	6.300	6.300	10,000	63,000	6.3000	1.627	1.627	1.640	1.615	1.615	39,021	1.6145	0.00%
2002-05-14	6.350	6.300	6.350	6.250	6.350	124,000	778,050	6.2746	1.627	1.615	1.627	1.602	1.627	483,864	1.6080	0.00%
2002-05-13	6.350	6.300	6.400	6.300	6.350	28,500	179,850	6.3105	1.627	1.615	1.640	1.615	1.627	111,211	1.6172	-0.78%
2002-05-10	6.400	6.300	6.400	6.400	6.400	13,100	83,620	6.3832	1.640	1.615	1.640	1.640	1.640	51,118	1.6358	0.00%
2002-05-09	6.400	6.400	6.450	6.300	6.350	20,000	126,500	6.3250	1.640	1.640	1.653	1.615	1.627	78,043	1.6209	-0.78%
2002-05-08	6.450	6.350	6.450	6.300	6.450	24,000	152,500	6.3542	1.653	1.627	1.653	1.615	1.653	93,651	1.6284	-0.77%
2002-05-07	6.500	6.400	6.500	-	-	0	0	-	1.666	1.640	1.666	-	-	0	-	0.00%
2002-05-06	6.500	6.450	6.500	6.350	6.500	95,000	612,300	6.4453	1.666	1.653	1.666	1.627	1.666	370,702	1.6517	1.56%
2002-05-03	6.400	6.350	6.400	6.300	6.400	158,990	1,011,949	6.3649	1.640	1.627	1.640	1.615	1.640	620,399	1.6311	0.79%
2002-05-02	6.350	6.300	6.350	6.250	6.350	235,000	1,484,100	6.3153	1.627	1.615	1.627	1.602	1.627	917,000	1.6184	1.60%
2002-04-30	6.250	6.200	6.250	6.200	6.250	40,000	249,000	6.2250	1.602	1.589	1.602	1.589	1.602	156,085	1.5953	1.63%
2002-04-29	6.150	6.150	6.200	6.100	6.200	13,000	79,950	6.1500	1.576	1.576	1.589	1.563	1.589	50,728	1.5761	-0.81%
2002-04-26	6.200	6.150	6.200	6.150	6.200	75,000	461,500	6.1533	1.589	1.576	1.589	1.576	1.589	292,660	1.5769	0.81%
2002-04-25	6.150	6.100	6.150	6.100	6.150	72,480	445,308	6.1439	1.576	1.563	1.576	1.563	1.576	282,826	1.5745	-0.81%
2002-04-24	6.200	6.150	6.200	6.150	6.200	72,000	443,100	6.1542	1.589	1.576	1.589	1.576	1.589	280,953	1.5771	0.81%
2002-04-23	6.150	6.100	6.150	6.100	6.150	100,000	610,100	6.1010	1.576	1.563	1.576	1.563	1.576	390,213	1.5635	0.00%
2002-04-22	6.150	6.150	6.200	6.100	6.150	11,000	67,200	6.1091	1.576	1.576	1.589	1.563	1.576	42,923	1.5656	-1.60%
2002-04-19	6.250	6.200	6.250	6.200	6.250	11,000	68,250	6.2045	1.602	1.589	1.602	1.589	1.602	42,923	1.5900	0.00%
2002-04-18	6.250	6.200	6.250	6.150	6.250	58,000	359,150	6.1922	1.602	1.589	1.602	1.576	1.602	226,323	1.5869	0.00%
2002-04-17	6.450	6.400	6.450	6.200	6.450	393,600	2,478,090	6.2960	1.602	1.589	1.602	1.540	1.602	1,585,025	1.5634	4.03%
2002-04-16	6.200	6.150	6.200	6.150	6.200	24,000	147,800	6.1583	1.540	1.527	1.540	1.527	1.540	96,648	1.5293	0.00%
2002-04-15	6.200	6.150	6.200	6.150	6.200	71,000	438,650	6.1782	1.540	1.527	1.540	1.527	1.540	285,917	1.5342	0.00%
2002-04-12	6.200	6.100	6.200	6.100	6.200	22,000	135,250	6.1477	1.540	1.515	1.540	1.515	1.540	88,594	1.5266	0.00%
2002-04-11	6.200	6.100	6.200	6.200	6.200	20,000	124,000	6.2000	1.540	1.515	1.540	1.540	1.540	80,540	1.5396	0.00%
2002-04-10	6.200	6.100	6.200	-	-	0	0	-	1.540	1.515	1.540	-	-	0	-	0.00%
2002-04-09	6.200	6.150	6.200	-	-	0	0	-	1.540	1.527	1.540	-	-	0	-	0.00%
2002-04-08	6.200	6.100	6.200	-	-	0	0	-	1.540	1.515	1.540	-	-	0	-	-0.80%
2002-04-04	6.250	6.150	6.250	6.200	6.250	21,000	130,250	6.2024	1.552	1.527	1.552	1.540	1.552	84,567	1.5402	0.00%
2002-04-03	6.250	6.200	6.250	6.150	6.250	11,000	67,750	6.1591	1.552	1.540	1.552	1.527	1.552	44,297	1.5295	0.00%
2002-04-02	6.250	6.150	6.250	-	-	4,000	24,000	6.0000	1.552	1.527	1.552	-	-	16,108	1.4899	0.00%
2002-03-28	6.250	6.200	6.250	6.050	6.250	110,300	675,520	6.1244	1.552	1.540	1.552	1.502	1.552	444,178	1.5208	0.81%
2002-03-27	6.200	6.150	6.200	6.150	6.250	135,000	836,150	6.1937	1.540	1.527	1.540	1.527	1.552	543,644	1.5380	0.81%
2002-03-26	6.150	6.050	6.150	-	-	0	0	-	1.527	1.502	1.527	-	-	0	-	0.00%
2002-03-25	6.150	6.100	6.150	6.100	6.150	36,000	220,200	6.1167	1.527	1.515	1.527	1.515	1.527	144,972	1.5189	0.00%
2002-03-22	6.150	6.100	6.150	6.100	6.150	79,000	482,500	6.1076	1.527	1.515	1.527	1.515	1.527	318,133	1.5167	-0.81%
2002-03-21	6.200	6.150	6.200	6.150	6.200	72,400	446,450	6.1664	1.540	1.527	1.540	1.527	1.540	291,554	1.5313	-0.80%
2002-03-20	6.250	6.200	6.250	6.150	6.250	39,000	242,450	6.2167	1.552	1.540	1.552	1.527	1.552	157,053	1.5437	-0.79%
2002-03-19	6.300	6.250	6.300	6.300	6.350	100,000	634,000	6.3400	1.564	1.552	1.564	1.564	1.577	402,700	1.5744	-1.56%
2002-03-18	6.400	6.300	6.400	6.300	6.400	25,000	158,050	6.3220	1.589	1.564	1.589	1.564	1.589	100,675	1.5699	0.00%
2002-03-15	6.400	6.300	6.400	6.400	6.400	1,000	6,400	6.4000	1.589	1.564	1.589	1.589	1.589	4,027	1.5893	0.00%
2002-03-14	6.400	6.300	6.400	6.400	6.400	15,000	96,000	6.4000	1.589	1.564	1.589	1.589	1.589	60,405	1.5893	0.00%
2002-03-13	6.400	6.350	6.400	6.350	6.400	4,000	25,450	6.3625	1.589	1.577	1.589	1.577	1.589	16,108	1.5800	0.79%
2002-03-12	6.350	6.300	6.400	6.300	6.350	144,000	908,800	6.3111	1.577	1.564	1.589	1.564	1.577	579,887	1.5672	-0.78%
2002-03-11	6.400	6.350	6.400	6.300	6.400	30,000	190,000	6.3333	1.589	1.577	1.589	1.564	1.589	120,810	1.5727	1.59%
2002-03-08	6.300	6.250	6.400	-	-	0	0	-	1.564	1.552	1.589	-	-	0	-	0.00%
2002-03-07	6.300	6.250	6.400	6.300	6.300	40,000	252,000	6.3000	1.564	1.552	1.589	1.564	1.564	161,080	1.5644	-1.56%
2002-03-06	6.400	6.200	6.400	6.300	6.400	25,600	162,100	6.3320	1.589	1.540	1.589	1.564	1.589	103,091	1.5724	0.79%
2002-03-05	6.350	6.200	6.350	6.150	6.350	72,000	448,950	6.2354	1.577	1.540	1.577	1.527	1.577	289,944	1.5484	3.25%
2002-03-04	6.150	6.100	6.200	6.100	6.150	137,000	838,200	6.1182	1.527	1.515	1.540	1.515	1.527	551,698	1.5193	0.82%
2002-03-01	6.100	6.100	6.150	6.050	6.100	47,000	284,450	6.0521	1.515	1.515	1.527	1.502	1.515	189,269	1.5029	0.00%
2002-02-28	6.100	6.050	6.100	6.050	6.100	85,000	516,000	6.0706	1.515	1.502	1.515	1.502	1.515	342,295	1.5075	-0.81%
2002-02-27	6.150	6.150	6.200	6.100	6.150	116,000	708,800	6.1103	1.527	1.527	1.540	1.515	1.527	467,131	1.5173	0.82%
2002-02-26	6.100	6.050	6.100	6.000	6.100	231,000	1,396,650	6.0461	1.515	1.502	1.515	1.490	1.515	930,236	1.5014	0.00%
2002-02-25	6.100	6.050	6.100	6.050	6.100	59,000	358,500	6.0763	1.515	1.502	1.515	1.502	1.515	237,593	1.5089	-1.61%
2002-02-22	6.200	6.100	6.200	6.100	6.200	9,000	55,000	6.1111	1.540	1.515	1.540	1.515	1.540	36,243	1.5175	0.00%
2002-02-21	6.200	6.200	6.250	6.150	6.150	29,000	178,350	6.1500	1.540	1.540	1.552	1.527	1.527	116,783	1.5272	0.81%
2002-02-20	6.150	6.150	6.200	6.050	6.150	124,000	755,100	6.0895	1.527	1.527	1.540	1.502	1.527	499,347	1.5122	0.82%
2002-02-19	6.100	6.050	6.150	6.050	6.100	73,000	444,300	6.0863	1.515	1.502	1.527	1.502	1.515	293,971	1.5114	-1.61%
2002-02-18	6.200	6.100	6.200	6.050	6.200	29,000	176,200	6.0759	1.540	1.515	1.540	1.502	1.540	116,783	1.5088	1.64%
2002-02-15	6.100	6.050	6.100	6.050	6.100	72,000	436,700	6.0653	1.515	1.502	1.515	1.502	1.515	289,944	1.5062	1.67%
2002-02-11	6.000	6.050	6.100	6.000	6.050	60,000	360,600	6.0100	1.490	1.502	1.515	1.490	1.502	241,620	1.4924	-0.83%
2002-02-08	6.050	6.000	6.050	5.950	6.050	97,000	581,050	5.9902	1.502	1.490	1.502	1.478	1.502	390,619	1.4875	0.00%
2002-02-07	6.050	6.000	6.250	-	-	0	0	-	1.502	1.490	1.552	-	-	0	-	0.00%
2002-02-06	6.050	6.050	6.100	6.000	6.050	65,000	391,500	6.0231	1.502	1.502	1.515	1.490	1.502	261,755	1.4957	-0.82%
2002-02-05	6.100	6.100	6.200	6.050	6.100	10,000	60,750	6.0750	1.515	1.515	1.540	1.502	1.515	40,270	1.5086	-1.61%
2002-02-04	6.200	6.000	6.250	-	-	0	0	-	1.540	1.490	1.552	-	-	0	-	0.00%
2002-02-01	6.200	6.100	6.200	6.100	6.200	41,000	250,200	6.1024	1.540	1.515	1.540	1.515	1.540	165,107	1.5154	0.00%
2002-01-31	6.200	6.100	6.200	6.100	6.200	26,000	158,700	6.1038	1.540	1.515	1.540	1.515	1.540	104,702	1.5157	0.00%
2002-01-30	6.200	6.050	6.200	-	-	0	0	-	1.540	1.502	1.540	-	-	0	-	0.00%
2002-01-29	6.200	6.150	6.200	6.050	6.200	15,500	94,625	6.1048	1.540	1.527	1.540	1.502	1.540	62,418	1.5160	0.81%
2002-01-28	6.150	6.150	6.200	6.050	6.050	1,000	6,050	6.0500	1.527	1.527	1.540	1.502	1.502	4,027	1.5024	-0.81%
2002-01-25	6.200	6.050	6.200	6.000	6.200	27,325	165,585	6.0598	1.540	1.502	1.540	1.490	1.540	110,038	1.5048	0.00%
2002-01-24	6.200	6.100	6.200	6.100	6.200	70,000	427,200	6.1029	1.540	1.515	1.540	1.515	1.540	281,890	1.5155	0.81%
2002-01-23	6.150	6.050	6.150	6.100	6.150	11,000	67,150	6.1045	1.527	1.502	1.527	1.515	1.527	44,297	1.5159	-0.81%
2002-01-22	6.200	6.100	6.200	6.150	6.200	11,000	67,700	6.1545	1.540	1.515	1.540	1.527	1.540	44,297	1.5283	-0.80%
2002-01-21	6.250	6.150	6.250	6.150	6.250	22,000	136,000	6.1818	1.552	1.527	1.552	1.527	1.552	88,594	1.5351	0.00%
2002-01-18	6.250	6.250	6.300	6.200	6.200	10,500	64,950	6.1857	1.552	1.552	1.564	1.540	1.540	42,283	1.5361	-0.79%
2002-01-17	6.300	6.200	6.300	6.200	6.300	43,000	266,950	6.2081	1.564	1.540	1.564	1.540	1.564	173,161	1.5416	0.00%
2002-01-16	6.300	6.300	6.350	6.250	6.300	130,000	812,550	6.2504	1.564	1.564	1.577	1.552	1.564	523,509	1.5521	0.00%
2002-01-15	6.300	6.200	6.350	6.250	6.300	50,000	313,500	6.2700	1.564	1.540	1.577	1.552	1.564	201,350	1.5570	-0.79%
2002-01-14	6.350	6.250	6.350	6.250	6.350	11,000	68,850	6.2591	1.577	1.552	1.577	1.552	1.577	44,297	1.5543	-0.78%
2002-01-11	6.400	6.300	6.400	6.300	6.400	23,000	145,000	6.3043	1.589	1.564	1.589	1.564	1.589	92,621	1.5655	0.00%
2002-01-10	6.400	6.400	6.500	6.250	6.300	30,000	188,500	6.2833	1.589	1.589	1.614	1.552	1.564	120,810	1.5603	0.00%
2002-01-09	6.400	6.350	6.500	6.400	6.450	18,000	115,350	6.4083	1.589	1.577	1.614	1.589	1.602	72,486	1.5913	-1.54%
2002-01-08	6.500	6.450	6.500	6.400	6.500	32,000	205,500	6.4219	1.614	1.602	1.614	1.589	1.614	128,864	1.5947	0.00%
2002-01-07	6.500	6.450	6.500	6.450	6.500	188,530	1,222,286	6.4832	1.614	1.602	1.614	1.602	1.614	759,209	1.6099	0.00%
2002-01-04	6.500	6.400	6.500	6.400	6.500	18,918	121,292	6.4115	1.614	1.589	1.614	1.589	1.614	76,183	1.5921	0.00%
2002-01-03	6.500	6.400	6.500	6.400	6.500	38,000	244,850	6.4434	1.614	1.589	1.614	1.589	1.614	153,026	1.6001	0.78%
2002-01-02	6.450	6.400	6.450	6.400	6.500	182,000	1,172,500	6.4423	1.602	1.589	1.602	1.589	1.614	732,913	1.5998	-0.77%
2001-12-31	6.500	6.400	6.500	6.450	6.500	56,000	363,750	6.4955	1.614	1.589	1.614	1.602	1.614	225,512	1.6130	0.00%
2001-12-28	6.500	6.450	6.500	6.500	6.500	65,000	422,200	6.4954	1.614	1.602	1.614	1.614	1.614	261,755	1.6130	0.00%
2001-12-27	6.500	6.450	6.500	6.400	6.500	109,000	700,200	6.4239	1.614	1.602	1.614	1.589	1.614	438,943	1.5952	1.56%
2001-12-24	6.400	6.350	6.550	-	-	0	0	-	1.589	1.577	1.627	-	-	0	-	0.00%
2001-12-21	6.400	6.250	6.400	-	-	0	0	-	1.589	1.552	1.589	-	-	0	-	-1.54%
2001-12-20	6.500	6.500	6.550	6.400	6.500	48,000	308,500	6.4271	1.614	1.614	1.627	1.589	1.614	193,296	1.5960	2.36%
2001-12-19	6.350	6.250	6.450	-	-	0	0	-	1.577	1.552	1.602	-	-	0	-	0.00%
2001-12-18	6.350	6.350	6.400	6.350	6.350	20,000	127,000	6.3500	1.577	1.577	1.589	1.577	1.577	80,540	1.5769	0.79%
2001-12-17	6.300	6.250	6.350	6.150	6.400	64,004	398,224	6.2219	1.564	1.552	1.577	1.527	1.589	257,744	1.5450	-1.56%
2001-12-14	6.400	6.300	6.400	6.200	6.550	144,000	912,950	6.3399	1.589	1.564	1.589	1.540	1.627	579,887	1.5744	0.79%
2001-12-13	6.350	6.300	6.350	6.350	6.350	13,000	82,550	6.3500	1.577	1.564	1.577	1.577	1.577	52,351	1.5769	-1.55%
2001-12-12	6.450	6.300	6.500	6.450	6.450	11,000	70,950	6.4500	1.602	1.564	1.614	1.602	1.602	44,297	1.6017	-0.77%
2001-12-11	6.500	6.400	6.500	6.400	6.500	11,000	70,500	6.4091	1.614	1.589	1.614	1.589	1.614	44,297	1.5915	1.56%
2001-12-10	6.400	6.400	6.450	6.300	6.300	3,000	18,900	6.3000	1.589	1.589	1.602	1.564	1.564	12,081	1.5644	0.00%
2001-12-07	6.400	6.300	6.450	6.200	6.400	35,200	221,940	6.3051	1.589	1.564	1.602	1.540	1.589	141,750	1.5657	1.59%
2001-12-06	6.300	6.250	6.300	6.250	6.350	166,000	1,039,550	6.2623	1.564	1.552	1.564	1.552	1.577	668,481	1.5551	-1.56%
2001-12-05	6.400	6.300	6.400	6.200	6.400	205,400	1,292,260	6.2914	1.589	1.564	1.589	1.540	1.589	827,145	1.5623	2.40%
2001-12-04	6.250	6.150	6.250	6.100	6.250	54,000	333,950	6.1843	1.552	1.527	1.552	1.515	1.552	217,458	1.5357	1.63%
2001-12-03	6.150	6.050	6.200	6.100	6.150	138,200	848,030	6.1363	1.527	1.502	1.540	1.515	1.527	556,531	1.5238	0.00%
2001-11-30	6.150	6.050	6.150	6.000	6.200	72,000	437,150	6.0715	1.527	1.502	1.527	1.490	1.540	289,944	1.5077	2.50%
2001-11-29	6.000	5.900	6.000	-	-	0	0	-	1.490	1.465	1.490	-	-	0	-	-0.83%
2001-11-28	6.050	5.700	6.050	-	-	0	0	-	1.502	1.415	1.502	-	-	0	-	-0.82%
2001-11-27	6.100	6.000	6.100	6.000	6.100	18,000	108,650	6.0361	1.515	1.490	1.515	1.490	1.515	72,486	1.4989	0.00%
2001-11-26	6.100	6.050	6.100	6.150	6.150	2,000	12,300	6.1500	1.515	1.502	1.515	1.527	1.527	8,054	1.5272	0.00%
2001-11-23	6.100	6.100	6.150	6.100	6.150	28,000	171,200	6.1143	1.515	1.515	1.527	1.515	1.527	112,756	1.5183	0.00%
2001-11-22	6.100	6.100	6.150	6.100	6.150	82,000	501,950	6.1213	1.515	1.515	1.527	1.515	1.527	330,214	1.5201	-0.81%
2001-11-21	6.150	6.050	6.150	6.000	6.150	43,000	261,100	6.0721	1.527	1.502	1.527	1.490	1.527	173,161	1.5078	1.65%
2001-11-20	6.050	6.000	6.050	5.950	6.100	127,000	763,850	6.0146	1.502	1.490	1.502	1.478	1.515	511,428	1.4936	2.54%
2001-11-19	5.900	5.850	5.950	5.800	5.900	50,000	293,350	5.8670	1.465	1.453	1.478	1.440	1.465	201,350	1.4569	1.72%
2001-11-16	5.800	5.750	5.800	5.750	5.800	38,000	218,650	5.7539	1.440	1.428	1.440	1.428	1.440	153,026	1.4288	0.00%
2001-11-15	5.800	5.750	5.800	5.750	5.850	51,000	295,100	5.7863	1.440	1.428	1.440	1.428	1.453	205,377	1.4369	0.87%
2001-11-14	5.750	5.700	5.750	5.700	5.750	75,000	428,750	5.7167	1.428	1.415	1.428	1.415	1.428	302,025	1.4196	0.88%
2001-11-13	5.700	5.600	5.700	5.500	5.700	33,000	185,000	5.6061	1.415	1.391	1.415	1.366	1.415	132,891	1.3921	0.88%
2001-11-12	5.650	5.600	5.650	5.500	5.650	51,000	283,900	5.5667	1.403	1.391	1.403	1.366	1.403	205,377	1.3823	1.80%
2001-11-09	5.550	5.450	5.550	5.500	5.550	81,800	450,790	5.5109	1.378	1.353	1.378	1.366	1.378	329,408	1.3685	1.83%
2001-11-08	5.450	5.450	5.500	5.400	5.550	110,000	598,750	5.4432	1.353	1.353	1.366	1.341	1.378	442,969	1.3517	0.00%
2001-11-07	5.450	5.400	5.450	5.450	5.450	25,000	136,250	5.4500	1.353	1.341	1.353	1.353	1.353	100,675	1.3534	0.00%
2001-11-06	5.450	5.350	5.450	5.350	5.450	28,142	152,531	5.4200	1.353	1.329	1.353	1.329	1.353	113,328	1.3459	-0.91%
2001-11-05	5.500	5.450	5.500	5.400	5.500	3,000	16,300	5.4333	1.366	1.353	1.366	1.341	1.366	12,081	1.3492	0.92%
2001-11-02	5.450	5.300	5.450	5.450	5.450	4,000	21,800	5.4500	1.353	1.316	1.353	1.353	1.353	16,108	1.3534	0.00%
2001-11-01	5.450	5.400	5.500	5.450	5.450	14,000	76,300	5.4500	1.353	1.341	1.366	1.353	1.353	56,378	1.3534	0.00%
2001-10-31	5.450	5.300	5.450	5.450	5.450	2,000	10,900	5.4500	1.353	1.316	1.353	1.353	1.353	8,054	1.3534	0.00%
2001-10-30	5.450	5.350	5.450	5.450	5.450	25,000	135,750	5.4300	1.353	1.329	1.353	1.353	1.353	100,675	1.3484	0.00%
2001-10-29	5.450	5.300	5.450	-	-	0	0	-	1.353	1.316	1.353	-	-	0	-	0.00%
2001-10-26	5.450	5.350	5.450	5.350	5.450	22,000	118,750	5.3977	1.353	1.329	1.353	1.329	1.353	88,594	1.3404	0.00%
2001-10-24	5.450	5.350	5.500	-	-	0	0	-	1.353	1.329	1.366	-	-	0	-	0.00%
2001-10-23	5.450	5.400	5.500	-	-	0	0	-	1.353	1.341	1.366	-	-	0	-	0.00%
2001-10-22	5.450	5.300	5.500	-	-	0	0	-	1.353	1.316	1.366	-	-	0	-	0.00%
2001-10-19	5.450	5.300	5.450	5.300	5.450	31,000	166,000	5.3548	1.353	1.316	1.353	1.316	1.353	124,837	1.3297	2.83%
2001-10-18	5.300	5.250	5.300	5.300	5.300	20,000	106,000	5.3000	1.316	1.304	1.316	1.316	1.316	80,540	1.3161	-0.93%
2001-10-17	5.350	5.350	5.400	5.350	5.350	30,000	160,500	5.3500	1.329	1.329	1.341	1.329	1.329	120,810	1.3285	0.94%
2001-10-16	5.300	5.250	5.500	-	-	0	0	-	1.316	1.304	1.366	-	-	0	-	0.00%
2001-10-15	5.300	5.200	5.500	-	-	0	0	-	1.316	1.291	1.366	-	-	0	-	0.00%
2001-10-12	5.300	5.250	5.450	5.300	5.300	18,000	95,400	5.3000	1.316	1.304	1.353	1.316	1.316	72,486	1.3161	0.00%
2001-10-11	5.300	5.300	5.400	5.300	5.350	55,000	291,750	5.3045	1.316	1.316	1.341	1.316	1.329	221,485	1.3172	0.95%
2001-10-10	5.250	5.200	5.250	5.250	5.450	178,000	942,100	5.2927	1.304	1.291	1.304	1.304	1.353	716,805	1.3143	-5.41%
2001-10-09	5.550	5.500	5.600	5.500	5.550	6,000	33,150	5.5250	1.378	1.366	1.391	1.366	1.378	24,162	1.3720	2.78%
2001-10-08	5.400	5.400	5.600	5.300	5.300	22,550	119,405	5.2951	1.341	1.341	1.391	1.316	1.316	90,809	1.3149	-1.82%
2001-10-05	5.500	5.400	5.500	5.500	5.500	462,000	2,541,000	5.5000	1.366	1.341	1.366	1.366	1.366	1,860,472	1.3658	0.00%
2001-10-04	5.500	5.500	5.600	5.450	5.450	4,000	21,800	5.4500	1.366	1.366	1.391	1.353	1.353	16,108	1.3534	1.48%
2001-10-03	5.500	5.400	5.500	5.350	5.500	24,000	129,300	5.3875	1.346	1.321	1.346	1.309	1.346	98,074	1.3184	1.85%
2001-09-28	5.400	5.350	5.400	5.300	5.400	52,000	277,800	5.3423	1.321	1.309	1.321	1.297	1.321	212,495	1.3073	0.93%
2001-09-27	5.350	5.300	5.350	5.300	5.350	71,000	376,350	5.3007	1.309	1.297	1.309	1.297	1.309	290,137	1.2971	0.94%
2001-09-26	5.300	5.200	5.300	5.300	5.300	12,000	63,600	5.3000	1.297	1.273	1.297	1.297	1.297	49,037	1.2970	0.00%
2001-09-25	5.300	5.150	5.300	5.150	5.300	111,000	577,550	5.2032	1.297	1.260	1.297	1.260	1.297	453,594	1.2733	0.00%
2001-09-24	5.300	5.250	5.400	5.200	5.300	121,000	639,400	5.2843	1.297	1.285	1.321	1.273	1.297	494,459	1.2931	0.00%
2001-09-21	5.300	5.300	5.350	5.100	5.300	233,000	1,215,900	5.2185	1.297	1.297	1.309	1.248	1.297	952,139	1.2770	-3.64%
2001-09-20	5.500	5.350	5.600	5.400	5.500	171,440	925,788	5.4001	1.346	1.309	1.370	1.321	1.346	700,578	1.3215	0.00%
2001-09-19	5.500	5.500	5.600	5.400	5.500	98,000	534,000	5.4490	1.346	1.346	1.370	1.321	1.346	400,471	1.3334	0.00%
2001-09-18	5.500	5.350	5.500	5.350	5.500	251,000	1,357,750	5.4094	1.346	1.309	1.346	1.309	1.346	1,025,695	1.3237	0.00%
2001-09-17	5.500	5.450	5.600	5.450	5.600	86,000	475,200	5.5256	1.346	1.334	1.370	1.334	1.370	351,433	1.3522	-3.51%
2001-09-14	5.700	5.650	5.700	5.600	5.700	71,000	399,600	5.6282	1.395	1.383	1.395	1.370	1.395	290,137	1.3773	-0.87%
2001-09-13	5.750	5.650	5.750	5.650	5.750	62,000	352,700	5.6887	1.407	1.383	1.407	1.383	1.407	253,359	1.3921	1.77%
2001-09-12	5.650	5.500	5.650	5.500	5.700	103,000	571,350	5.5471	1.383	1.346	1.383	1.346	1.395	420,903	1.3574	-5.83%
2001-09-11	6.000	5.950	6.000	5.900	6.000	58,000	343,800	5.9276	1.468	1.456	1.468	1.444	1.468	237,013	1.4506	-0.83%
2001-09-10	6.050	6.000	6.050	5.950	6.050	47,000	280,350	5.9649	1.481	1.468	1.481	1.456	1.481	192,062	1.4597	-0.82%
2001-09-07	6.100	6.000	6.100	5.950	6.150	57,000	344,700	6.0474	1.493	1.468	1.493	1.456	1.505	232,927	1.4799	-3.17%
2001-09-06	6.300	6.250	6.300	6.200	6.300	44,000	274,050	6.2284	1.542	1.529	1.542	1.517	1.542	179,803	1.5242	0.00%
2001-09-05	6.300	6.150	6.400	-	-	0	0	-	1.542	1.505	1.566	-	-	0	-	0.00%
2001-09-04	6.300	6.300	6.400	6.200	6.300	37,000	229,600	6.2054	1.542	1.542	1.566	1.517	1.542	151,198	1.5185	0.00%
2001-09-03	6.300	6.200	6.300	6.200	6.300	39,500	247,525	6.2665	1.542	1.517	1.542	1.517	1.542	161,414	1.5335	-0.79%
2001-08-31	6.350	6.250	6.350	6.300	6.350	21,000	132,350	6.3024	1.554	1.529	1.554	1.542	1.554	85,815	1.5423	0.00%
2001-08-30	6.350	6.350	6.500	6.250	6.300	40,050	251,855	6.2885	1.554	1.554	1.591	1.529	1.542	163,662	1.5389	0.00%
2001-08-29	6.350	6.350	6.400	6.300	6.400	109,000	690,200	6.3321	1.554	1.554	1.566	1.542	1.566	445,421	1.5495	-0.78%
2001-08-28	6.400	6.350	6.450	6.400	6.400	19,000	121,600	6.4000	1.566	1.554	1.578	1.566	1.566	77,642	1.5662	1.59%
2001-08-27	6.300	6.250	6.350	6.300	6.300	31,000	195,300	6.3000	1.542	1.529	1.554	1.542	1.542	126,679	1.5417	0.00%
2001-08-24	6.300	6.250	6.400	6.300	6.400	21,000	132,400	6.3048	1.542	1.529	1.566	1.542	1.566	85,815	1.5429	-0.79%
2001-08-23	6.350	6.350	6.400	6.300	6.300	158,000	995,400	6.3000	1.554	1.554	1.566	1.542	1.542	645,657	1.5417	0.79%
2001-08-22	6.300	6.200	6.300	6.300	6.400	56,000	354,350	6.3277	1.542	1.517	1.542	1.542	1.566	228,840	1.5485	-0.79%
2001-08-21	6.350	6.300	6.450	6.350	6.350	5,000	31,750	6.3500	1.554	1.542	1.578	1.554	1.554	20,432	1.5539	-0.78%
2001-08-20	6.400	6.400	6.500	6.300	6.400	11,000	69,500	6.3182	1.566	1.566	1.591	1.542	1.566	44,951	1.5461	0.00%
2001-08-17	6.400	6.350	6.400	6.350	6.400	60,000	381,100	6.3517	1.566	1.554	1.566	1.554	1.566	245,186	1.5543	0.00%
2001-08-16	6.400	6.300	6.400	6.350	6.400	108,000	685,850	6.3505	1.566	1.542	1.566	1.554	1.566	441,335	1.5540	0.79%
2001-08-15	6.350	6.300	6.350	6.350	6.400	308,391	1,959,385	6.3536	1.554	1.542	1.554	1.554	1.566	1,260,220	1.5548	-2.31%
2001-08-14	6.500	6.350	6.500	-	-	0	0	-	1.591	1.554	1.591	-	-	0	-	0.00%
2001-08-13	6.500	6.350	6.500	-	-	0	0	-	1.591	1.554	1.591	-	-	0	-	0.00%
2001-08-10	6.500	6.500	6.600	6.400	6.400	10,000	64,000	6.4000	1.591	1.591	1.615	1.566	1.566	40,864	1.5662	-1.52%
2001-08-09	6.600	6.400	6.600	6.600	6.600	15,000	99,000	6.6000	1.615	1.566	1.615	1.615	1.615	61,297	1.6151	0.00%
2001-08-08	6.600	6.450	6.600	6.600	6.600	1,000	6,600	6.6000	1.615	1.578	1.615	1.615	1.615	4,086	1.6151	0.00%
2001-08-07	6.600	6.450	6.600	-	-	6,000	39,600	6.6000	1.615	1.578	1.615	-	-	24,519	1.6151	0.00%
2001-08-06	6.600	6.450	6.600	6.450	6.600	19,800	128,320	6.4808	1.615	1.578	1.615	1.578	1.615	80,911	1.5859	-1.49%
2001-08-03	6.700	6.500	6.900	-	-	0	0	-	1.640	1.591	1.689	-	-	0	-	0.00%
2001-08-02	6.700	6.600	6.900	6.600	6.700	15,000	99,200	6.6133	1.640	1.615	1.689	1.615	1.640	61,297	1.6184	0.00%
2001-08-01	6.700	6.550	6.750	-	-	0	0	-	1.640	1.603	1.652	-	-	0	-	0.00%
2001-07-31	6.700	6.550	6.700	6.600	6.700	15,000	99,600	6.6400	1.640	1.603	1.640	1.615	1.640	61,297	1.6249	1.52%
2001-07-30	6.600	6.450	6.750	-	-	0	0	-	1.615	1.578	1.652	-	-	0	-	0.00%
2001-07-27	6.600	6.550	6.700	6.500	6.600	51,250	334,263	6.5222	1.615	1.603	1.640	1.591	1.615	209,430	1.5961	0.00%
2001-07-26	6.600	6.500	6.700	6.500	6.700	14,000	91,900	6.5643	1.615	1.591	1.640	1.591	1.640	57,210	1.6064	-1.49%
2001-07-24	6.700	6.550	6.700	-	-	0	0	-	1.640	1.603	1.640	-	-	0	-	-0.74%
2001-07-23	6.750	6.600	6.750	6.550	6.750	31,000	203,250	6.5565	1.652	1.615	1.652	1.603	1.652	126,679	1.6044	0.75%
2001-07-20	6.700	6.550	6.750	6.700	6.700	3,000	20,100	6.7000	1.640	1.603	1.652	1.640	1.640	12,259	1.6396	0.75%
2001-07-19	6.650	6.500	6.800	6.650	6.650	3,000	19,950	6.6500	1.627	1.591	1.664	1.627	1.627	12,259	1.6273	0.76%
2001-07-18	6.600	6.600	6.800	6.500	6.500	5,000	32,500	6.5000	1.615	1.615	1.664	1.591	1.591	20,432	1.5906	0.00%
2001-07-17	6.600	6.600	6.850	6.500	6.500	15,000	97,500	6.5000	1.615	1.615	1.676	1.591	1.591	61,297	1.5906	-1.49%
2001-07-16	6.700	6.550	6.900	-	-	0	0	-	1.640	1.603	1.689	-	-	0	-	0.00%
2001-07-13	6.700	6.700	6.800	6.600	6.600	20,000	132,000	6.6000	1.640	1.640	1.664	1.615	1.615	81,729	1.6151	0.00%
2001-07-12	6.700	6.700	6.850	-	-	0	0	-	1.640	1.640	1.676	-	-	0	-	0.75%
2001-07-11	6.650	6.600	6.900	6.600	6.650	38,000	251,450	6.6171	1.627	1.615	1.689	1.615	1.627	155,285	1.6193	-2.21%
2001-07-10	6.800	6.800	6.900	-	-	0	0	-	1.664	1.664	1.689	-	-	0	-	0.74%
2001-07-09	6.750	6.750	6.900	6.600	6.700	25,000	167,000	6.6800	1.652	1.652	1.689	1.615	1.640	102,161	1.6347	-1.46%
2001-07-05	6.850	6.850	6.900	6.700	6.700	18,000	120,600	6.7000	1.676	1.676	1.689	1.640	1.640	73,556	1.6396	-0.72%
2001-07-04	6.900	6.750	6.900	-	-	0	0	-	1.689	1.652	1.689	-	-	0	-	0.00%
2001-07-03	6.900	6.850	6.900	6.650	6.900	80,719	542,538	6.7213	1.689	1.676	1.689	1.627	1.689	329,853	1.6448	0.73%
2001-06-29	6.850	6.750	6.900	-	-	0	0	-	1.676	1.652	1.689	-	-	0	-	0.00%
2001-06-28	6.850	6.750	6.900	6.700	6.900	14,000	94,500	6.7500	1.676	1.652	1.689	1.640	1.689	57,210	1.6518	0.00%
2001-06-27	6.850	6.850	6.900	6.750	6.800	10,000	67,750	6.7750	1.676	1.676	1.689	1.652	1.664	40,864	1.6579	-1.44%
2001-06-26	6.950	6.700	7.000	-	-	0	0	-	1.701	1.640	1.713	-	-	0	-	0.00%
2001-06-22	6.950	6.750	6.950	-	-	0	0	-	1.701	1.652	1.701	-	-	0	-	0.00%
2001-06-21	6.950	6.800	7.000	6.950	6.950	3,000	20,850	6.9500	1.701	1.664	1.713	1.701	1.701	12,259	1.7007	0.72%
2001-06-20	6.900	6.750	6.900	6.850	6.900	13,000	89,200	6.8615	1.689	1.652	1.689	1.676	1.689	53,124	1.6791	-1.43%
2001-06-19	7.000	6.900	7.000	6.750	7.000	46,000	315,250	6.8533	1.713	1.689	1.713	1.652	1.713	187,976	1.6771	2.19%
2001-06-18	6.850	6.850	6.900	6.700	6.750	17,000	114,600	6.7412	1.676	1.676	1.689	1.640	1.652	69,469	1.6496	-0.72%
2001-06-15	6.900	6.700	7.000	6.800	6.900	5,000	34,200	6.8400	1.689	1.640	1.713	1.664	1.689	20,432	1.6738	1.47%
2001-06-14	6.800	6.650	6.900	6.700	6.850	13,000	87,500	6.7308	1.664	1.627	1.689	1.640	1.676	53,124	1.6471	-1.45%
2001-06-13	6.900	6.750	7.000	6.800	6.900	20,000	137,000	6.8500	1.689	1.652	1.713	1.664	1.689	81,729	1.6763	0.00%
2001-06-12	6.900	6.800	6.950	-	-	0	0	-	1.689	1.664	1.701	-	-	0	-	0.00%
2001-06-11	6.900	6.900	7.000	-	-	0	0	-	1.689	1.689	1.713	-	-	0	-	0.73%
2001-06-08	6.850	6.800	7.000	6.850	6.850	21,380	146,377	6.8464	1.676	1.664	1.713	1.676	1.676	87,368	1.6754	0.00%
2001-06-07	6.850	6.800	6.900	6.850	6.900	36,000	246,650	6.8514	1.676	1.664	1.689	1.676	1.689	147,112	1.6766	-0.72%
2001-06-06	6.900	6.800	7.050	6.900	6.900	12,240	84,384	6.8941	1.689	1.664	1.725	1.689	1.689	50,018	1.6871	0.00%
2001-06-05	6.900	6.850	6.900	6.900	6.900	20,000	138,000	6.9000	1.689	1.676	1.689	1.689	1.689	81,729	1.6885	-0.72%
2001-06-04	6.950	6.800	6.950	-	-	20,000	135,500	6.7750	1.701	1.664	1.701	-	-	81,729	1.6579	0.00%
2001-06-01	6.950	6.850	6.950	-	-	0	0	-	1.701	1.676	1.701	-	-	0	-	0.00%
2001-05-31	6.950	6.800	6.950	6.950	6.950	5,000	34,750	6.9500	1.701	1.664	1.701	1.701	1.701	20,432	1.7007	0.00%
2001-05-30	6.950	6.900	6.950	6.950	7.000	63,500	441,750	6.9567	1.701	1.689	1.701	1.701	1.713	259,489	1.7024	-1.42%
2001-05-29	7.050	6.900	7.050	7.000	7.050	58,000	406,100	7.0017	1.725	1.689	1.725	1.713	1.725	237,013	1.7134	0.71%
2001-05-28	7.000	6.950	7.000	6.950	7.000	52,000	361,500	6.9519	1.713	1.701	1.713	1.701	1.713	212,495	1.7012	0.00%
2001-05-25	7.000	6.900	7.100	7.000	7.000	20,000	140,000	7.0000	1.713	1.689	1.737	1.713	1.713	81,729	1.7130	0.00%
2001-05-24	7.000	7.000	7.050	7.000	7.000	25,000	175,000	7.0000	1.713	1.713	1.725	1.713	1.713	102,161	1.7130	-0.71%
2001-05-23	7.050	6.950	7.050	6.950	7.050	190,000	1,330,800	7.0042	1.725	1.701	1.725	1.701	1.725	776,423	1.7140	1.44%
2001-05-22	6.950	6.900	6.950	6.900	7.000	8,000	55,700	6.9625	1.701	1.689	1.701	1.689	1.713	32,691	1.7038	-0.71%
2001-05-21	7.000	6.950	7.000	6.850	7.000	33,954	234,996	6.9210	1.713	1.701	1.713	1.676	1.713	138,751	1.6937	0.00%
2001-05-18	7.000	6.900	7.050	7.000	7.050	39,000	273,100	7.0026	1.713	1.689	1.725	1.713	1.725	159,371	1.7136	-0.71%
2001-05-17	7.050	7.000	7.100	7.000	7.050	185,000	1,298,550	7.0192	1.725	1.713	1.737	1.713	1.725	755,990	1.7177	1.44%
2001-05-16	6.950	6.850	6.950	6.750	6.950	287,429	1,983,124	6.8995	1.701	1.676	1.701	1.652	1.701	1,174,560	1.6884	2.96%
2001-05-15	6.750	6.600	6.900	6.600	6.750	110,800	734,130	6.6257	1.652	1.615	1.689	1.615	1.652	452,777	1.6214	0.75%
2001-05-14	6.700	6.600	6.700	6.550	6.700	31,000	207,150	6.6823	1.640	1.615	1.640	1.603	1.640	126,679	1.6352	0.00%
2001-05-11	6.700	6.600	6.700	-	-	0	0	-	1.640	1.615	1.640	-	-	0	-	0.00%
2001-05-10	6.700	6.650	6.700	6.650	6.700	50,000	334,750	6.6950	1.640	1.627	1.640	1.627	1.640	204,322	1.6383	-0.74%
2001-05-09	6.750	6.700	6.750	6.600	6.750	177,000	1,181,850	6.6771	1.652	1.640	1.652	1.615	1.652	723,299	1.6340	0.75%
2001-05-08	6.700	6.600	6.700	6.550	6.700	78,400	517,160	6.5964	1.640	1.615	1.640	1.603	1.640	320,376	1.6142	1.52%
2001-05-07	6.600	6.500	6.550	6.500	6.600	103,000	671,500	6.5194	1.615	1.591	1.603	1.591	1.615	420,903	1.5954	2.33%
2001-05-04	6.450	6.350	6.450	6.350	6.450	74,000	472,850	6.3899	1.578	1.554	1.578	1.554	1.578	302,396	1.5637	0.00%
2001-05-03	6.450	6.400	6.450	6.450	6.550	49,750	322,138	6.4751	1.578	1.566	1.578	1.578	1.603	203,300	1.5845	-0.77%
2001-05-02	6.500	6.500	6.600	-	-	0	0	-	1.591	1.591	1.615	-	-	0	-	0.78%
2001-04-27	6.450	6.450	6.600	6.450	6.450	32,000	206,500	6.4531	1.578	1.578	1.615	1.578	1.578	130,766	1.5792	-1.53%
2001-04-26	6.550	6.450	6.550	-	-	0	0	-	1.603	1.578	1.603	-	-	0	-	0.00%
2001-04-25	6.550	6.450	6.550	6.500	6.550	17,000	110,600	6.5059	1.603	1.578	1.603	1.591	1.603	69,469	1.5921	0.00%
2001-04-24	6.550	6.500	6.550	-	-	0	0	-	1.603	1.591	1.603	-	-	0	-	0.00%
2001-04-23	6.550	6.500	6.550	-	-	0	0	-	1.603	1.591	1.603	-	-	0	-	0.00%
2001-04-20	6.550	6.550	6.650	6.550	6.600	81,500	535,225	6.5672	1.603	1.603	1.627	1.603	1.615	333,044	1.6071	-0.76%
2001-04-19	6.600	6.550	6.600	6.500	6.650	192,000	1,260,900	6.5672	1.615	1.603	1.615	1.591	1.627	784,595	1.6071	1.54%
2001-04-18	6.500	6.450	6.500	6.500	6.550	33,000	215,200	6.5212	1.591	1.578	1.591	1.591	1.603	134,852	1.5958	0.00%
2001-04-17	6.500	6.450	6.500	-	-	10,000	65,000	6.5000	1.591	1.578	1.591	-	-	40,864	1.5906	-0.76%
2001-04-12	6.550	6.500	6.600	6.500	6.600	45,000	293,750	6.5278	1.603	1.591	1.615	1.591	1.615	183,890	1.5974	0.77%
2001-04-11	6.700	6.600	6.700	6.600	6.700	183,000	1,208,550	6.6041	1.591	1.567	1.591	1.567	1.591	770,827	1.5679	3.08%
2001-04-10	6.500	6.450	6.500	6.400	6.500	84,000	540,050	6.4292	1.543	1.531	1.543	1.519	1.543	353,822	1.5263	0.00%
2001-04-09	6.500	6.450	6.500	6.400	6.500	17,000	108,900	6.4059	1.543	1.531	1.543	1.519	1.543	71,607	1.5208	0.00%
2001-04-06	6.500	6.500	6.700	6.450	6.500	6,000	38,950	6.4917	1.543	1.543	1.591	1.531	1.543	25,273	1.5412	1.56%
2001-04-04	6.400	6.350	6.550	6.400	6.400	5,000	32,000	6.4000	1.519	1.508	1.555	1.519	1.519	21,061	1.5194	-3.76%
2001-04-03	6.650	6.500	6.650	6.550	6.650	32,000	210,950	6.5922	1.579	1.543	1.579	1.555	1.579	134,789	1.5650	-0.75%
2001-04-02	6.700	6.550	6.800	6.700	6.700	10,000	67,000	6.7000	1.591	1.555	1.614	1.591	1.591	42,122	1.5906	0.00%
2001-03-30	6.700	6.550	6.700	-	-	14,000	93,800	6.7000	1.591	1.555	1.591	-	-	58,970	1.5906	0.00%
2001-03-29	6.700	6.550	6.700	6.500	6.700	49,000	322,100	6.5735	1.591	1.555	1.591	1.543	1.591	206,396	1.5606	0.00%
2001-03-28	6.700	6.650	6.700	6.700	6.800	38,000	256,650	6.7539	1.591	1.579	1.591	1.591	1.614	160,062	1.6034	1.52%
2001-03-27	6.600	6.550	6.600	6.550	6.600	6,000	39,350	6.5583	1.567	1.555	1.567	1.555	1.567	25,273	1.5570	0.00%
2001-03-26	6.600	6.600	6.650	6.600	6.650	26,000	171,700	6.6038	1.567	1.567	1.579	1.567	1.579	109,516	1.5678	0.00%
2001-03-23	6.600	6.500	6.600	6.450	6.600	209,000	1,358,450	6.4998	1.567	1.543	1.567	1.531	1.567	880,344	1.5431	-1.49%
2001-03-22	6.700	6.550	6.800	6.700	6.700	14,000	93,800	6.7000	1.591	1.555	1.614	1.591	1.591	58,970	1.5906	-1.47%
2001-03-21	6.800	6.600	6.850	6.800	6.800	7,000	47,600	6.8000	1.614	1.567	1.626	1.614	1.614	29,485	1.6144	-0.73%
2001-03-20	6.850	6.700	6.850	-	-	0	0	-	1.626	1.591	1.626	-	-	0	-	0.00%
2001-03-19	6.850	6.750	6.850	6.850	6.850	13,000	89,050	6.8500	1.626	1.602	1.626	1.626	1.626	54,758	1.6262	0.00%
2001-03-16	6.850	6.800	6.900	6.750	7.000	104,000	712,500	6.8510	1.626	1.614	1.638	1.602	1.662	438,066	1.6265	0.00%
2001-03-15	6.850	6.800	6.900	6.600	6.900	231,000	1,555,450	6.7335	1.626	1.614	1.638	1.567	1.638	973,011	1.5986	0.74%
2001-03-14	6.800	6.700	6.800	6.700	6.800	97,000	653,000	6.7320	1.614	1.591	1.614	1.591	1.614	408,581	1.5982	0.74%
2001-03-13	6.750	6.750	6.800	6.550	6.700	73,500	490,200	6.6694	1.602	1.602	1.614	1.555	1.591	309,595	1.5834	0.00%
2001-03-12	6.750	6.700	6.750	6.600	6.750	123,000	821,850	6.6817	1.602	1.591	1.602	1.567	1.602	518,097	1.5863	-2.17%
2001-03-09	6.900	6.900	6.950	6.900	6.950	32,000	221,400	6.9188	1.638	1.638	1.650	1.638	1.650	134,789	1.6426	-0.72%
2001-03-08	6.950	6.900	6.950	6.900	6.950	17,000	117,400	6.9059	1.650	1.638	1.650	1.638	1.650	71,607	1.6395	0.72%
2001-03-07	6.900	6.850	6.900	6.900	6.900	15,000	103,500	6.9000	1.638	1.626	1.638	1.638	1.638	63,183	1.6381	0.00%
2001-03-06	6.900	6.900	6.950	6.850	6.950	42,000	289,500	6.8929	1.638	1.638	1.650	1.626	1.650	176,911	1.6364	0.00%
2001-03-05	6.900	6.850	6.900	6.800	6.900	66,500	453,775	6.8237	1.638	1.626	1.638	1.614	1.638	280,109	1.6200	1.47%
2001-03-02	6.800	6.750	6.850	6.800	6.800	75,000	510,000	6.8000	1.614	1.602	1.626	1.614	1.614	315,913	1.6144	-0.73%
2001-03-01	6.850	6.800	6.900	6.850	6.900	78,000	534,800	6.8564	1.626	1.614	1.638	1.626	1.638	328,549	1.6278	-0.72%
2001-02-28	6.900	6.900	7.000	6.900	7.000	121,000	841,000	6.9504	1.638	1.638	1.662	1.638	1.662	509,673	1.6501	-1.43%
2001-02-27	7.000	7.000	7.050	7.000	7.000	131,000	917,000	7.0000	1.662	1.662	1.674	1.662	1.662	551,794	1.6619	-1.41%
2001-02-26	7.100	7.050	7.150	6.950	7.100	88,880	623,784	7.0183	1.686	1.674	1.697	1.650	1.686	374,378	1.6662	-0.70%
2001-02-23	7.150	7.050	7.150	7.000	7.150	62,370	439,235	7.0424	1.697	1.674	1.697	1.662	1.697	262,713	1.6719	2.14%
2001-02-22	7.000	6.950	7.000	6.950	7.100	201,000	1,407,150	7.0007	1.662	1.650	1.662	1.650	1.686	846,646	1.6620	0.00%
2001-02-21	7.000	7.000	7.100	6.600	7.000	80,000	543,800	6.7975	1.662	1.662	1.686	1.567	1.662	336,974	1.6138	2.94%
2001-02-20	6.800	6.750	6.800	6.800	6.800	22,000	149,600	6.8000	1.614	1.602	1.614	1.614	1.614	92,668	1.6144	0.00%
2001-02-19	6.800	6.750	6.800	-	-	0	0	-	1.614	1.602	1.614	-	-	0	-	-0.73%
2001-02-16	6.850	6.850	6.900	6.800	6.800	14,000	95,200	6.8000	1.626	1.626	1.638	1.614	1.614	58,970	1.6144	0.00%
2001-02-15	6.850	6.750	6.900	-	-	0	0	-	1.626	1.602	1.638	-	-	0	-	0.00%
2001-02-14	6.850	6.850	6.900	6.800	6.850	46,000	314,300	6.8326	1.626	1.626	1.638	1.614	1.626	193,760	1.6221	0.00%
2001-02-13	6.850	6.750	6.850	6.800	7.000	190,000	1,303,950	6.8629	1.626	1.602	1.626	1.614	1.662	800,312	1.6293	-0.72%
2001-02-12	6.900	6.800	6.900	6.800	6.900	146,850	1,002,460	6.8264	1.638	1.614	1.638	1.614	1.638	618,557	1.6206	1.47%
2001-02-09	6.800	6.700	6.850	6.800	6.850	24,000	163,350	6.8063	1.614	1.591	1.626	1.614	1.626	101,092	1.6159	-0.73%
2001-02-08	6.850	6.650	6.850	6.700	6.850	11,000	73,850	6.7136	1.626	1.579	1.626	1.591	1.626	46,334	1.5939	0.00%
2001-02-07	6.850	6.800	6.850	6.700	6.850	94,720	644,838	6.8078	1.626	1.614	1.626	1.591	1.626	398,977	1.6162	2.24%
2001-02-06	6.700	6.600	6.700	6.600	6.700	69,500	461,200	6.6360	1.591	1.567	1.591	1.567	1.591	292,746	1.5754	0.75%
2001-02-05	6.650	6.550	6.650	6.550	6.650	104,290	689,356	6.6100	1.579	1.555	1.579	1.555	1.579	439,287	1.5693	1.53%
2001-02-02	6.550	6.550	6.600	6.550	6.650	118,000	779,900	6.6093	1.555	1.555	1.567	1.555	1.579	497,036	1.5691	0.77%
2001-02-01	6.500	6.450	6.600	6.500	6.550	51,000	332,200	6.5137	1.543	1.531	1.567	1.543	1.555	214,821	1.5464	-0.76%
2001-01-31	6.550	6.550	6.650	6.500	6.550	50,000	327,250	6.5450	1.555	1.555	1.579	1.543	1.555	210,609	1.5538	0.77%
2001-01-30	6.500	6.450	6.550	6.500	6.550	22,000	143,500	6.5227	1.543	1.531	1.555	1.543	1.555	92,668	1.5485	-0.76%
2001-01-29	6.550	6.500	6.600	6.500	6.550	21,610	140,443	6.4990	1.555	1.543	1.567	1.543	1.555	91,025	1.5429	0.00%
2001-01-23	6.550	6.550	6.800	6.450	6.450	15,000	96,750	6.4500	1.555	1.555	1.614	1.531	1.531	63,183	1.5313	0.00%
2001-01-22	6.550	6.550	6.650	6.550	6.550	10,000	65,500	6.5500	1.555	1.555	1.579	1.555	1.555	42,122	1.5550	0.00%
2001-01-19	6.550	6.500	6.650	6.550	6.600	72,000	472,700	6.5653	1.555	1.543	1.579	1.555	1.567	303,276	1.5586	0.00%
2001-01-18	6.550	6.550	6.600	6.500	6.550	47,000	305,850	6.5074	1.555	1.555	1.567	1.543	1.555	197,972	1.5449	0.00%
2001-01-17	6.550	6.450	6.550	6.500	6.600	59,150	386,180	6.5288	1.555	1.531	1.555	1.543	1.567	249,150	1.5500	0.00%
2001-01-16	6.550	6.500	6.600	6.500	6.550	10,000	65,250	6.5250	1.555	1.543	1.567	1.543	1.555	42,122	1.5491	0.77%
2001-01-15	6.500	6.450	6.650	6.500	6.500	15,000	97,500	6.5000	1.543	1.531	1.579	1.543	1.543	63,183	1.5431	-0.76%
2001-01-12	6.550	6.500	6.650	6.400	6.550	13,000	83,650	6.4346	1.555	1.543	1.579	1.519	1.555	54,758	1.5276	3.15%
2001-01-11	6.350	6.350	6.450	6.300	6.500	67,000	427,450	6.3799	1.508	1.508	1.531	1.496	1.543	282,215	1.5146	-3.05%
2001-01-10	6.550	6.500	6.550	6.450	6.700	377,271	2,455,617	6.5089	1.555	1.543	1.555	1.531	1.591	1,589,130	1.5453	-2.24%
2001-01-09	6.700	6.650	6.750	6.650	6.850	67,000	449,750	6.7127	1.591	1.579	1.602	1.579	1.626	282,215	1.5936	0.00%
2001-01-08	6.700	6.700	6.800	6.700	6.850	104,000	703,650	6.7659	1.591	1.591	1.614	1.591	1.626	438,066	1.6063	-1.47%
2001-01-05	6.800	6.750	6.800	6.600	7.000	304,000	2,050,000	6.7434	1.614	1.602	1.614	1.567	1.662	1,280,500	1.6009	3.03%
2001-01-04	6.600	6.550	6.600	6.500	6.600	298,000	1,949,250	6.5411	1.567	1.555	1.567	1.543	1.567	1,255,227	1.5529	1.54%
2001-01-03	6.500	6.400	6.500	6.350	6.550	64,000	411,200	6.4250	1.543	1.519	1.543	1.508	1.555	269,579	1.5253	-0.76%
2001-01-02	6.550	6.500	6.550	6.250	6.750	559,529	3,688,403	6.5920	1.555	1.543	1.555	1.484	1.602	2,356,832	1.5650	6.50%
2000-12-29	6.150	6.150	6.200	6.000	6.100	166,000	1,007,400	6.0687	1.460	1.460	1.472	1.424	1.448	699,220	1.4407	1.65%
2000-12-28	6.050	6.000	6.050	-	-	0	0	-	1.436	1.424	1.436	-	-	0	-	0.00%
2000-12-27	6.050	6.000	6.050	6.000	6.100	116,000	700,800	6.0414	1.436	1.424	1.436	1.424	1.448	488,612	1.4343	-0.82%
2000-12-22	6.100	6.000	6.150	6.000	6.150	24,000	146,500	6.1042	1.448	1.424	1.460	1.424	1.460	101,092	1.4492	0.83%
2000-12-21	6.050	6.000	6.300	6.050	6.100	36,000	219,100	6.0861	1.436	1.424	1.496	1.436	1.448	151,638	1.4449	-3.20%
2000-12-20	6.250	6.200	6.300	6.100	6.250	50,000	308,600	6.1720	1.484	1.472	1.496	1.448	1.484	210,609	1.4653	3.31%
2000-12-19	6.050	5.950	6.100	5.950	6.100	91,000	548,700	6.0297	1.436	1.413	1.448	1.413	1.448	383,308	1.4315	-0.82%
2000-12-18	6.100	6.050	6.200	6.100	6.100	516,000	3,147,500	6.0998	1.448	1.436	1.472	1.448	1.448	2,173,480	1.4481	0.00%
2000-12-15	6.100	6.000	6.200	5.950	6.100	32,000	190,950	5.9672	1.448	1.424	1.472	1.413	1.448	134,789	1.4167	-1.61%
2000-12-14	6.200	6.150	6.400	6.150	6.200	15,000	92,500	6.1667	1.472	1.460	1.519	1.460	1.472	63,183	1.4640	0.81%
2000-12-13	6.150	6.100	6.300	6.100	6.200	63,000	387,300	6.1476	1.460	1.448	1.496	1.448	1.472	265,367	1.4595	0.00%
2000-12-12	6.150	6.050	6.150	6.100	6.150	52,000	317,300	6.1019	1.460	1.436	1.460	1.448	1.460	219,033	1.4486	0.00%
2000-12-11	6.150	6.100	6.200	5.950	6.500	308,000	1,876,250	6.0917	1.460	1.448	1.472	1.413	1.543	1,297,349	1.4462	-4.65%
2000-12-08	6.450	6.400	6.500	6.150	6.500	220,000	1,400,650	6.3666	1.531	1.519	1.543	1.460	1.543	926,678	1.5115	4.03%
2000-12-07	6.200	6.100	6.300	6.000	6.200	137,000	827,800	6.0423	1.472	1.448	1.496	1.424	1.472	577,067	1.4345	3.33%
2000-12-06	6.000	5.950	6.000	6.000	6.050	78,000	469,250	6.0160	1.424	1.413	1.424	1.424	1.436	328,549	1.4282	0.84%
2000-12-05	5.950	5.700	5.950	5.700	5.950	43,000	246,850	5.7407	1.413	1.353	1.413	1.353	1.413	181,123	1.3629	-0.83%
2000-12-04	6.000	5.800	6.000	-	-	0	0	-	1.424	1.377	1.424	-	-	0	-	0.00%
2000-12-01	6.000	5.800	6.000	5.800	6.000	41,000	239,000	5.8293	1.424	1.377	1.424	1.377	1.424	172,699	1.3839	3.45%
2000-11-30	5.800	5.700	5.800	5.750	5.800	80,000	461,200	5.7650	1.377	1.353	1.377	1.365	1.377	336,974	1.3687	0.00%
2000-11-29	5.800	5.800	5.850	5.750	5.850	32,000	184,200	5.7563	1.377	1.377	1.389	1.365	1.389	134,789	1.3666	-0.85%
2000-11-28	5.850	5.850	5.900	5.850	5.900	79,000	462,250	5.8513	1.389	1.389	1.401	1.389	1.401	332,762	1.3891	-1.68%
2000-11-27	5.950	5.850	5.950	5.950	5.950	11,900	70,490	5.9235	1.413	1.389	1.413	1.413	1.413	50,125	1.4063	0.85%
2000-11-24	5.900	5.700	5.900	5.900	5.900	2,000	11,800	5.9000	1.401	1.353	1.401	1.401	1.401	8,424	1.4007	0.85%
2000-11-23	5.850	5.800	5.900	5.850	6.100	42,000	250,750	5.9702	1.389	1.377	1.401	1.389	1.448	176,911	1.4174	-0.85%
2000-11-22	5.900	5.750	5.900	5.900	5.900	20,000	118,000	5.9000	1.401	1.365	1.401	1.401	1.401	84,243	1.4007	0.00%
2000-11-21	5.900	5.700	5.900	5.850	5.900	41,000	239,900	5.8512	1.401	1.353	1.401	1.389	1.401	172,699	1.3891	1.72%
2000-11-20	5.800	5.700	5.850	-	-	0	0	-	1.377	1.353	1.389	-	-	0	-	0.00%
2000-11-17	5.800	5.600	5.800	5.700	5.800	30,000	171,800	5.7267	1.377	1.329	1.377	1.353	1.377	126,365	1.3596	0.00%
2000-11-16	5.800	5.650	5.900	-	-	0	0	-	1.377	1.341	1.401	-	-	0	-	0.00%
2000-11-15	5.800	5.700	6.000	5.800	5.800	1,080	6,248	5.7852	1.377	1.353	1.424	1.377	1.377	4,549	1.3734	-0.85%
2000-11-14	5.850	5.600	5.850	5.650	5.850	22,000	124,700	5.6682	1.389	1.329	1.389	1.341	1.389	92,668	1.3457	0.00%
2000-11-13	5.850	5.700	-	-	-	0	0	-	1.389	1.353	-	-	-	0	-	0.00%
2000-11-10	5.850	5.700	6.000	-	-	1,980	11,090	5.6010	1.389	1.353	1.424	-	-	8,340	1.3297	0.00%
2000-11-09	5.850	5.850	6.000	-	-	0	0	-	1.389	1.389	1.424	-	-	0	-	0.86%
2000-11-08	5.800	5.750	6.050	5.800	5.900	60,000	349,500	5.8250	1.377	1.365	1.436	1.377	1.401	252,730	1.3829	-1.69%
2000-11-07	5.900	5.750	6.050	-	-	30	177	5.9000	1.401	1.365	1.436	-	-	126	1.4007	0.00%
2000-11-06	5.900	5.850	5.900	5.900	6.000	112,750	667,525	5.9204	1.401	1.389	1.401	1.401	1.424	474,922	1.4055	-0.84%
2000-11-03	5.950	5.900	5.950	5.950	6.000	515,000	3,064,500	5.9505	1.413	1.401	1.413	1.413	1.424	2,169,268	1.4127	-0.83%
2000-11-02	6.000	5.900	6.100	5.900	6.000	466,000	2,771,500	5.9474	1.424	1.401	1.448	1.401	1.424	1,962,872	1.4120	0.84%
2000-11-01	5.950	5.950	6.050	5.950	6.000	549,000	3,269,600	5.9556	1.413	1.413	1.436	1.413	1.424	2,312,482	1.4139	0.00%
2000-10-31	5.950	6.000	6.050	5.950	6.100	555,900	3,324,675	5.9807	1.413	1.424	1.436	1.413	1.448	2,341,546	1.4199	-0.83%
2000-10-30	6.000	6.000	6.150	5.950	6.050	105,000	627,750	5.9786	1.424	1.424	1.460	1.413	1.436	442,278	1.4194	0.00%
2000-10-27	6.000	5.800	6.150	-	-	0	0	-	1.424	1.377	1.460	-	-	0	-	0.00%
2000-10-26	6.000	5.900	6.000	6.000	6.000	2,000	12,000	6.0000	1.424	1.401	1.424	1.424	1.424	8,424	1.4244	0.00%
2000-10-25	6.000	5.800	6.050	-	-	0	0	-	1.424	1.377	1.436	-	-	0	-	0.00%
2000-10-24	6.000	5.800	6.000	5.800	6.000	31,000	181,250	5.8468	1.424	1.377	1.424	1.377	1.424	130,577	1.3881	0.00%
2000-10-23	6.000	5.900	6.000	5.950	6.000	26,000	155,300	5.9731	1.424	1.401	1.424	1.413	1.424	109,516	1.4181	0.00%
2000-10-20	6.000	6.100	6.200	6.000	6.200	34,000	206,500	6.0735	1.424	1.448	1.472	1.424	1.472	143,214	1.4419	0.84%
2000-10-19	5.950	5.800	6.000	5.850	5.950	104,030	614,471	5.9067	1.413	1.377	1.424	1.389	1.413	438,192	1.4023	-3.25%
2000-10-18	6.150	6.050	6.150	6.150	6.250	28,000	173,100	6.1821	1.460	1.436	1.460	1.460	1.484	117,941	1.4677	-3.15%
2000-10-17	6.350	-	6.350	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2000-10-16	6.350	6.150	6.450	-	-	0	0	-	1.508	1.460	1.531	-	-	0	-	0.00%
2000-10-13	6.350	6.250	6.350	6.200	6.350	8,000	49,950	6.2438	1.508	1.484	1.508	1.472	1.508	33,697	1.4823	0.00%
2000-10-12	6.350	6.250	6.400	6.200	6.350	15,000	94,150	6.2767	1.508	1.484	1.519	1.472	1.508	63,183	1.4901	-0.78%
2000-10-11	6.400	6.300	6.400	6.300	6.400	4,000	25,500	6.3750	1.519	1.496	1.519	1.496	1.519	16,849	1.5135	-0.78%
2000-10-10	6.450	6.250	6.450	-	-	0	0	-	1.531	1.484	1.531	-	-	0	-	0.00%
2000-10-09	6.450	6.450	6.550	6.200	6.200	10,000	62,000	6.2000	1.531	1.531	1.555	1.472	1.472	42,122	1.4719	0.00%
2000-10-05	6.450	6.350	6.450	6.450	6.450	15,000	96,750	6.4500	1.531	1.508	1.531	1.531	1.531	63,183	1.5313	0.00%
2000-10-04	6.450	6.300	6.450	6.300	6.450	6,000	37,950	6.3250	1.531	1.496	1.531	1.496	1.531	25,273	1.5016	-0.77%
2000-10-03	6.500	6.350	6.500	6.300	6.500	10,000	63,900	6.3900	1.543	1.508	1.543	1.496	1.543	42,122	1.5170	-0.76%
2000-09-29	6.550	6.450	6.550	6.500	6.550	52,000	338,100	6.5019	1.555	1.531	1.555	1.543	1.555	219,033	1.5436	0.77%
2000-09-28	6.500	6.400	6.500	6.300	6.500	23,000	145,900	6.3435	1.543	1.519	1.543	1.496	1.543	96,880	1.5060	-1.81%
2000-09-27	6.700	6.450	6.700	6.450	6.700	83,000	538,800	6.4916	1.572	1.513	1.572	1.513	1.572	353,835	1.5227	3.08%
2000-09-26	6.500	6.350	6.500	6.300	6.500	15,000	95,450	6.3633	1.525	1.490	1.525	1.478	1.525	63,946	1.4927	0.00%
2000-09-25	6.500	6.300	6.500	6.300	6.500	44,000	283,600	6.4455	1.525	1.478	1.525	1.478	1.525	187,575	1.5119	4.84%
2000-09-22	6.200	6.000	6.200	6.200	6.400	27,000	169,900	6.2926	1.454	1.407	1.454	1.454	1.501	115,103	1.4761	-1.59%
2000-09-21	6.300	6.200	6.300	6.050	6.350	46,000	285,000	6.1957	1.478	1.454	1.478	1.419	1.490	196,101	1.4533	-3.82%
2000-09-20	6.550	6.400	6.550	6.400	6.550	2,000	12,950	6.4750	1.536	1.501	1.536	1.501	1.536	8,526	1.5189	1.55%
2000-09-19	6.450	6.300	6.450	6.100	6.550	74,000	472,300	6.3824	1.513	1.478	1.513	1.431	1.536	315,467	1.4971	4.88%
2000-09-18	6.150	6.150	6.350	6.150	6.400	51,000	318,150	6.2382	1.443	1.443	1.490	1.443	1.501	217,417	1.4633	-5.38%
2000-09-15	6.500	6.350	6.800	6.300	6.700	101,000	650,100	6.4366	1.525	1.490	1.595	1.478	1.572	430,570	1.5099	-1.52%
2000-09-14	6.600	6.600	6.650	6.500	6.600	59,000	385,700	6.5373	1.548	1.548	1.560	1.525	1.548	251,521	1.5335	-1.49%
2000-09-12	6.700	6.450	6.700	6.350	6.700	76,000	499,800	6.5763	1.572	1.513	1.572	1.490	1.572	323,994	1.5426	0.75%
2000-09-11	6.650	6.600	6.650	6.500	6.700	187,000	1,234,250	6.6003	1.560	1.548	1.560	1.525	1.572	797,195	1.5482	-0.75%
2000-09-08	6.700	6.550	6.700	6.500	6.700	96,000	632,200	6.5854	1.572	1.536	1.572	1.525	1.572	409,255	1.5448	0.00%
2000-09-07	6.700	6.600	6.750	6.700	6.900	40,000	270,750	6.7688	1.572	1.548	1.583	1.572	1.619	170,523	1.5878	0.00%
2000-09-06	6.700	6.650	6.700	6.650	6.750	24,872	166,474	6.6932	1.572	1.560	1.572	1.560	1.583	106,031	1.5700	-2.19%
2000-09-05	6.850	6.750	6.850	6.800	6.850	37,000	251,950	6.8095	1.607	1.583	1.607	1.595	1.607	157,734	1.5973	-1.44%
2000-09-04	6.950	6.850	6.950	6.950	6.950	1,000	6,950	6.9500	1.630	1.607	1.630	1.630	1.630	4,263	1.6303	1.46%
2000-09-01	6.850	6.800	6.900	6.750	6.850	26,000	177,000	6.8077	1.607	1.595	1.619	1.583	1.607	110,840	1.5969	2.24%
2000-08-31	6.700	6.650	6.800	6.700	6.700	17,000	113,900	6.7000	1.572	1.560	1.595	1.572	1.572	72,472	1.5716	-0.74%
2000-08-30	6.750	6.700	6.750	6.600	6.750	124,000	827,250	6.6714	1.583	1.572	1.583	1.548	1.583	528,621	1.5649	-0.74%
2000-08-29	6.800	6.700	6.800	6.700	6.850	95,360	646,258	6.7770	1.595	1.572	1.595	1.572	1.607	406,527	1.5897	0.00%
2000-08-28	6.800	6.700	6.800	6.800	6.850	49,000	334,900	6.8347	1.595	1.572	1.595	1.595	1.607	208,891	1.6032	-0.73%
2000-08-25	6.850	6.750	6.850	6.750	6.900	236,000	1,605,950	6.8049	1.607	1.583	1.607	1.583	1.619	1,006,085	1.5962	-1.44%
2000-08-24	6.950	6.850	6.950	6.750	7.050	379,000	2,632,150	6.9450	1.630	1.607	1.630	1.583	1.654	1,615,705	1.6291	2.96%
2000-08-23	6.750	6.650	6.750	6.650	6.900	157,000	1,059,000	6.7452	1.583	1.560	1.583	1.560	1.619	669,303	1.5822	-1.46%
2000-08-22	6.850	6.700	6.850	6.700	6.900	98,500	669,575	6.7977	1.607	1.572	1.607	1.572	1.619	419,913	1.5946	0.00%
2000-08-21	6.850	6.750	6.850	6.450	7.000	677,500	4,649,175	6.8623	1.607	1.583	1.607	1.513	1.642	2,888,232	1.6097	6.20%
2000-08-18	6.450	6.400	-	6.100	6.500	138,000	880,550	6.3808	1.513	1.501	-	1.431	1.525	588,304	1.4968	3.20%
2000-08-17	6.250	6.200	6.250	6.000	6.300	259,000	1,613,200	6.2286	1.466	1.454	1.466	1.407	1.478	1,104,136	1.4611	2.46%
2000-08-16	6.100	6.000	6.200	6.000	6.100	71,000	431,050	6.0711	1.431	1.407	1.454	1.407	1.431	302,678	1.4241	-0.81%
2000-08-15	6.150	6.100	6.300	5.900	6.150	110,500	664,350	6.0122	1.443	1.431	1.478	1.384	1.443	471,070	1.4103	4.24%
2000-08-14	5.900	5.800	5.900	5.600	5.900	337,200	1,957,930	5.8064	1.384	1.361	1.384	1.314	1.384	1,437,508	1.3620	5.36%
2000-08-11	5.600	5.450	5.600	5.500	5.650	73,000	408,600	5.5973	1.314	1.278	1.314	1.290	1.325	311,204	1.3130	1.82%
2000-08-10	5.500	5.500	5.650	5.500	5.650	62,000	345,450	5.5718	1.290	1.290	1.325	1.290	1.325	264,311	1.3070	-2.65%
2000-08-09	5.650	5.450	5.700	5.650	5.700	69,000	392,050	5.6819	1.325	1.278	1.337	1.325	1.337	294,152	1.3328	-0.88%
2000-08-08	5.700	5.550	5.750	5.550	5.700	74,245	416,211	5.6059	1.337	1.302	1.349	1.302	1.337	316,512	1.3150	2.70%
2000-08-07	5.550	5.550	5.600	5.400	5.550	64,000	350,200	5.4719	1.302	1.302	1.314	1.267	1.302	272,837	1.2836	3.74%
2000-08-04	5.350	5.300	5.500	5.350	5.350	52,000	278,200	5.3500	1.255	1.243	1.290	1.255	1.255	221,680	1.2550	0.00%
2000-08-03	5.350	5.350	5.400	5.300	5.400	48,000	257,350	5.3615	1.255	1.255	1.267	1.243	1.267	204,628	1.2577	0.00%
2000-08-02	5.350	5.350	5.400	5.350	5.400	7,000	37,550	5.3643	1.255	1.255	1.267	1.255	1.267	29,842	1.2583	-0.93%
2000-08-01	5.400	5.400	5.450	5.300	5.300	12,000	63,600	5.3000	1.267	1.267	1.278	1.243	1.243	51,157	1.2432	0.00%
2000-07-31	5.400	-	5.500	-	-	0	0	-	1.267	-	1.290	-	-	0	-	0.00%
2000-07-28	5.400	5.250	5.400	5.300	5.400	55,000	293,000	5.3273	1.267	1.232	1.267	1.243	1.267	234,469	1.2496	0.00%
2000-07-27	5.400	5.400	5.500	5.300	5.400	34,060	182,806	5.3672	1.267	1.267	1.290	1.243	1.267	145,200	1.2590	0.00%
2000-07-26	5.400	5.350	5.400	5.400	5.500	63,000	343,050	5.4452	1.267	1.255	1.267	1.267	1.290	268,574	1.2773	0.00%
2000-07-25	5.400	5.350	5.400	5.400	5.500	85,440	467,460	5.4712	1.267	1.255	1.267	1.267	1.290	364,237	1.2834	-0.92%
2000-07-24	5.450	5.450	5.500	5.400	5.550	17,000	92,200	5.4235	1.278	1.278	1.290	1.267	1.302	72,472	1.2722	0.93%
2000-07-21	5.400	5.300	5.400	5.350	5.400	78,400	419,120	5.3459	1.267	1.243	1.267	1.255	1.267	334,225	1.2540	2.86%
2000-07-20	5.250	5.250	5.300	5.200	5.300	20,500	106,650	5.2024	1.232	1.232	1.243	1.220	1.243	87,393	1.2203	0.96%
2000-07-19	5.200	5.150	5.200	5.150	5.200	111,770	576,700	5.1597	1.220	1.208	1.220	1.208	1.220	476,484	1.2103	1.96%
2000-07-18	5.100	5.050	5.200	5.100	5.200	180,000	920,500	5.1139	1.196	1.185	1.220	1.196	1.220	767,353	1.1996	0.00%
2000-07-17	5.100	5.100	5.350	5.100	5.200	125,800	646,670	5.1405	1.196	1.196	1.255	1.196	1.220	536,295	1.2058	-2.86%
2000-07-14	5.250	5.200	5.300	5.200	5.400	35,000	185,750	5.3071	1.232	1.220	1.243	1.220	1.267	149,208	1.2449	-2.78%
2000-07-13	5.400	5.400	5.450	5.350	5.500	20,000	107,300	5.3650	1.267	1.267	1.278	1.255	1.290	85,261	1.2585	-2.70%
2000-07-12	5.550	5.450	5.550	5.400	5.600	81,000	448,350	5.5352	1.302	1.278	1.302	1.267	1.314	345,309	1.2984	0.91%
2000-07-11	5.500	5.450	5.550	5.350	5.550	148,500	816,400	5.4976	1.290	1.278	1.302	1.255	1.302	633,066	1.2896	1.85%
2000-07-10	5.400	5.350	5.400	5.350	5.600	262,297	1,424,504	5.4309	1.267	1.255	1.267	1.255	1.314	1,118,191	1.2739	1.89%
2000-07-07	5.300	5.250	5.350	5.150	5.350	141,500	735,850	5.2004	1.243	1.232	1.255	1.208	1.255	603,225	1.2199	2.91%
2000-07-06	5.150	5.150	5.200	5.150	5.200	20,000	103,500	5.1750	1.208	1.208	1.220	1.208	1.220	85,261	1.2139	-0.96%
2000-07-05	5.200	5.150	5.300	5.200	5.200	10,000	52,000	5.2000	1.220	1.208	1.243	1.220	1.220	42,631	1.2198	-0.95%
2000-07-04	5.250	5.250	5.300	5.250	5.250	12,000	63,000	5.2500	1.232	1.232	1.243	1.232	1.232	51,157	1.2315	-0.94%
2000-07-03	5.300	5.300	5.400	5.150	5.300	20,000	103,450	5.1725	1.243	1.243	1.267	1.208	1.243	85,261	1.2133	1.92%
2000-06-30	5.200	5.200	5.250	5.200	5.250	35,000	182,500	5.2143	1.220	1.220	1.232	1.220	1.232	149,208	1.2231	-1.89%
2000-06-29	5.300	5.300	5.350	5.200	5.400	20,000	106,350	5.3175	1.243	1.243	1.255	1.220	1.267	85,261	1.2473	-0.93%
2000-06-28	5.350	5.300	5.350	5.350	5.350	25,000	133,750	5.3500	1.255	1.243	1.255	1.255	1.255	106,577	1.2550	0.00%
2000-06-27	5.350	5.250	5.400	5.250	5.350	78,000	413,700	5.3038	1.255	1.232	1.267	1.232	1.255	332,520	1.2441	1.90%
2000-06-26	5.250	5.250	5.300	5.250	5.250	35,000	183,000	5.2286	1.232	1.232	1.243	1.232	1.232	149,208	1.2265	0.00%
2000-06-23	5.250	5.250	5.300	5.200	5.300	49,000	256,600	5.2367	1.232	1.232	1.243	1.220	1.243	208,891	1.2284	-0.94%
2000-06-22	5.300	5.300	5.350	5.250	5.300	92,000	484,000	5.2609	1.243	1.243	1.255	1.232	1.243	392,203	1.2341	0.00%
2000-06-21	5.300	5.250	5.400	5.300	5.400	85,135	453,452	5.3263	1.243	1.232	1.267	1.243	1.267	362,937	1.2494	-1.85%
2000-06-20	5.400	5.300	5.400	5.300	5.500	91,000	491,100	5.3967	1.267	1.243	1.267	1.243	1.290	387,940	1.2659	-0.92%
2000-06-19	5.450	5.400	5.450	5.300	5.450	31,000	167,400	5.4000	1.278	1.267	1.278	1.243	1.278	132,155	1.2667	1.87%
2000-06-16	5.350	5.350	5.400	5.150	5.300	82,500	430,650	5.2200	1.255	1.255	1.267	1.208	1.243	351,704	1.2245	4.90%
2000-06-15	5.100	5.050	5.100	5.050	5.150	193,000	975,650	5.0552	1.196	1.185	1.196	1.185	1.208	822,773	1.1858	2.51%
2000-06-14	4.975	4.950	5.000	4.975	5.050	46,000	230,525	5.0114	1.167	1.161	1.173	1.167	1.185	196,101	1.1755	-1.49%
2000-06-13	5.050	4.975	5.050	5.000	5.100	69,000	346,800	5.0261	1.185	1.167	1.185	1.173	1.196	294,152	1.1790	1.51%
2000-06-12	4.975	-	5.000	4.950	5.000	12,000	59,700	4.9750	1.167	-	1.173	1.161	1.173	51,157	1.1670	0.00%
2000-06-09	4.975	4.950	4.975	4.900	4.975	77,880	385,349	4.9480	1.167	1.161	1.167	1.149	1.167	332,008	1.1607	-0.50%
2000-06-08	5.000	4.950	5.000	4.925	5.000	41,000	202,900	4.9488	1.173	1.161	1.173	1.155	1.173	174,786	1.1608	0.00%
2000-06-07	5.000	4.975	5.050	5.000	5.100	65,560	328,938	5.0174	1.173	1.167	1.185	1.173	1.196	279,487	1.1769	-2.91%
2000-06-05	5.150	5.100	5.150	5.000	5.150	169,000	856,450	5.0678	1.208	1.196	1.208	1.173	1.208	720,459	1.1888	0.98%
2000-06-02	5.100	4.975	5.100	4.925	5.100	164,480	823,102	5.0043	1.196	1.167	1.196	1.155	1.196	701,190	1.1739	4.62%
2000-06-01	4.875	4.825	4.875	4.800	4.925	299,000	1,445,425	4.8342	1.144	1.132	1.144	1.126	1.155	1,274,659	1.1340	1.04%
2000-05-31	4.825	4.825	4.900	4.825	4.850	193,000	932,475	4.8315	1.132	1.132	1.149	1.132	1.138	822,773	1.1333	-1.03%
2000-05-30	4.875	4.875	4.900	4.800	4.850	47,000	226,400	4.8170	1.144	1.144	1.149	1.126	1.138	200,364	1.1299	0.52%
2000-05-29	4.850	4.775	4.850	4.775	4.875	115,000	555,200	4.8278	1.138	1.120	1.138	1.120	1.144	490,253	1.1325	-0.51%
2000-05-26	4.875	4.825	4.875	4.825	4.875	98,000	473,100	4.8276	1.144	1.132	1.144	1.132	1.144	417,781	1.1324	0.52%
2000-05-25	4.850	4.850	4.900	4.850	4.950	159,750	780,913	4.8883	1.138	1.138	1.149	1.138	1.161	681,026	1.1467	-2.02%
2000-05-24	4.950	4.875	5.000	4.850	4.950	167,000	816,525	4.8894	1.161	1.144	1.173	1.138	1.161	711,933	1.1469	-2.94%
2000-05-23	5.100	5.200	5.300	5.000	5.100	70,000	351,000	5.0143	1.196	1.220	1.243	1.173	1.196	298,415	1.1762	-1.92%
2000-05-22	5.200	5.200	5.300	5.100	5.250	192,000	984,350	5.1268	1.220	1.220	1.243	1.196	1.232	818,510	1.2026	-2.80%
2000-05-19	5.350	5.350	5.400	5.250	5.300	45,000	237,250	5.2722	1.255	1.255	1.267	1.232	1.243	191,838	1.2367	1.90%
2000-05-18	5.250	5.250	5.450	5.250	5.250	120,000	630,000	5.2500	1.232	1.232	1.278	1.232	1.232	511,569	1.2315	-5.41%
2000-05-17	5.550	5.250	5.550	5.250	5.550	84,000	442,950	5.2732	1.302	1.232	1.302	1.232	1.302	358,098	1.2370	0.00%
2000-05-16	5.550	5.500	5.550	5.250	5.600	313,000	1,653,250	5.2819	1.302	1.290	1.302	1.232	1.314	1,334,342	1.2390	5.71%
2000-05-15	5.250	5.300	5.350	5.250	5.300	76,000	399,850	5.2612	1.232	1.243	1.255	1.232	1.243	323,994	1.2341	-1.87%
2000-05-12	5.350	5.300	5.350	5.200	5.350	44,000	229,100	5.2068	1.255	1.243	1.255	1.220	1.255	187,575	1.2214	0.94%
2000-05-10	5.300	5.250	5.400	5.300	5.650	26,000	139,650	5.3712	1.243	1.232	1.267	1.243	1.325	110,840	1.2599	-6.19%
2000-05-09	5.650	5.400	5.650	5.500	5.650	31,000	171,750	5.5403	1.325	1.267	1.325	1.290	1.325	132,155	1.2996	-2.59%
2000-05-08	5.800	5.500	5.800	5.550	5.800	23,000	128,650	5.5935	1.361	1.290	1.361	1.302	1.361	98,051	1.3121	-1.69%
2000-05-05	5.900	5.700	5.900	5.550	5.900	199,000	1,133,900	5.6980	1.384	1.337	1.384	1.302	1.384	848,352	1.3366	7.27%
2000-05-04	5.500	5.450	5.500	5.350	5.550	13,750	74,300	5.4036	1.290	1.278	1.290	1.255	1.302	58,617	1.2675	-0.90%
2000-05-03	5.550	5.450	5.550	5.450	5.550	100,000	549,800	5.4980	1.302	1.278	1.302	1.278	1.302	426,307	1.2897	-1.77%
2000-05-02	5.650	5.650	5.950	5.650	5.800	79,000	452,750	5.7310	1.325	1.325	1.396	1.325	1.361	336,783	1.3443	-5.04%
2000-04-28	5.950	5.750	5.950	-	-	0	0	-	1.396	1.349	1.396	-	-	0	-	0.00%
2000-04-27	5.950	5.800	5.950	5.700	5.950	24,000	138,050	5.7521	1.396	1.361	1.396	1.337	1.396	102,314	1.3493	2.59%
2000-04-26	5.800	5.700	5.850	5.800	5.900	46,000	266,900	5.8022	1.361	1.337	1.372	1.361	1.384	196,101	1.3610	-3.33%
2000-04-25	6.000	5.700	6.050	5.700	6.000	34,000	195,200	5.7412	1.407	1.337	1.419	1.337	1.407	144,944	1.3467	2.56%
2000-04-20	5.850	5.800	6.000	5.850	6.000	86,000	505,250	5.8750	1.372	1.361	1.407	1.372	1.407	366,624	1.3781	-2.50%
2000-04-19	6.000	6.000	6.200	-	-	0	0	-	1.407	1.407	1.454	-	-	0	-	0.84%
2000-04-18	6.150	6.050	6.150	5.900	6.150	84,000	505,100	6.0131	1.396	1.373	1.396	1.339	1.396	370,135	1.3646	6.03%
2000-04-17	5.800	5.750	5.800	5.800	6.000	94,000	552,050	5.8729	1.316	1.305	1.316	1.316	1.362	414,199	1.3328	-7.94%
2000-04-14	6.300	6.250	6.300	6.250	6.450	110,000	690,650	6.2786	1.430	1.418	1.430	1.418	1.464	484,701	1.4249	0.80%
2000-04-13	6.250	6.200	6.400	6.250	6.400	27,000	170,550	6.3167	1.418	1.407	1.452	1.418	1.452	118,972	1.4335	-2.34%
2000-04-12	6.400	6.100	6.400	6.300	6.550	18,000	114,000	6.3333	1.452	1.384	1.452	1.430	1.486	79,315	1.4373	-2.29%
2000-04-11	6.550	6.200	6.550	6.550	6.550	2,000	13,100	6.5500	1.486	1.407	1.486	1.486	1.486	8,813	1.4865	3.15%
2000-04-10	6.350	6.000	6.450	6.150	6.350	52,000	320,200	6.1577	1.441	1.362	1.464	1.396	1.441	229,131	1.3975	0.00%
2000-04-07	6.350	6.150	6.350	6.150	6.350	89,000	556,000	6.2472	1.441	1.396	1.441	1.396	1.441	392,167	1.4178	0.79%
2000-04-06	6.300	6.300	6.350	6.100	6.100	20,000	122,000	6.1000	1.430	1.430	1.441	1.384	1.384	88,127	1.3844	-0.79%
2000-04-05	6.350	6.100	6.350	6.050	6.400	234,000	1,470,750	6.2853	1.441	1.384	1.441	1.373	1.452	1,031,091	1.4264	-0.78%
2000-04-03	6.400	6.400	6.450	6.200	6.250	25,000	155,500	6.2200	1.452	1.452	1.464	1.407	1.418	110,159	1.4116	-0.78%
2000-03-31	6.450	6.350	6.450	6.300	6.450	55,000	351,050	6.3827	1.464	1.441	1.464	1.430	1.464	242,350	1.4485	2.38%
2000-03-30	6.300	6.200	6.400	6.200	6.300	15,000	93,500	6.2333	1.430	1.407	1.452	1.407	1.430	66,096	1.4146	0.00%
2000-03-29	6.300	6.300	6.400	6.200	6.550	34,000	212,000	6.2353	1.430	1.430	1.452	1.407	1.486	149,817	1.4151	-2.33%
2000-03-28	6.450	6.300	6.450	6.350	6.450	34,000	216,250	6.3603	1.464	1.430	1.464	1.441	1.464	149,817	1.4434	3.20%
2000-03-27	6.250	6.250	6.300	6.250	6.500	135,000	855,250	6.3352	1.418	1.418	1.430	1.418	1.475	594,860	1.4377	-2.34%
2000-03-24	6.400	6.200	6.400	6.300	6.400	227,000	1,409,800	6.2106	1.452	1.407	1.452	1.430	1.452	1,000,246	1.4095	0.00%
2000-03-23	6.400	6.400	6.450	6.100	6.350	27,000	166,200	6.1556	1.452	1.452	1.464	1.384	1.441	118,972	1.3970	2.40%
2000-03-22	6.250	6.150	6.250	6.200	6.250	19,000	117,500	6.1842	1.418	1.396	1.418	1.407	1.418	83,721	1.4035	1.63%
2000-03-21	6.150	6.100	6.150	6.150	6.250	55,000	340,750	6.1955	1.396	1.384	1.396	1.396	1.418	242,350	1.4060	-3.15%
2000-03-20	6.350	6.350	6.400	6.100	6.300	72,000	448,700	6.2319	1.441	1.441	1.452	1.384	1.430	317,259	1.4143	-1.55%
2000-03-17	6.450	6.400	6.450	6.150	6.450	28,000	173,800	6.2071	1.464	1.452	1.464	1.396	1.464	123,378	1.4087	1.57%
2000-03-16	6.350	6.200	6.350	-	-	0	0	-	1.441	1.407	1.441	-	-	0	-	0.00%
2000-03-15	6.350	6.150	6.350	6.250	6.350	7,000	43,950	6.2786	1.441	1.396	1.441	1.418	1.441	30,845	1.4249	0.79%
2000-03-14	6.300	6.250	6.300	6.300	6.300	10,000	63,000	6.3000	1.430	1.418	1.430	1.430	1.430	44,064	1.4297	1.61%
2000-03-13	6.200	6.100	6.400	6.200	6.600	180,648	1,141,735	6.3202	1.407	1.384	1.452	1.407	1.498	796,002	1.4343	-3.88%
2000-03-10	6.450	6.250	6.450	6.200	6.500	119,640	766,390	6.4058	1.464	1.418	1.464	1.407	1.475	527,178	1.4538	4.03%
2000-03-09	6.200	6.150	6.200	6.100	6.200	32,000	197,850	6.1828	1.407	1.396	1.407	1.384	1.407	141,004	1.4032	0.81%
2000-03-08	6.150	6.000	6.150	6.000	6.150	72,405	437,159	6.0377	1.396	1.362	1.396	1.362	1.396	319,043	1.3702	1.65%
2000-03-07	6.050	6.150	6.200	6.050	6.200	72,000	441,700	6.1347	1.373	1.396	1.407	1.373	1.407	317,259	1.3922	-2.42%
2000-03-06	6.200	6.150	6.200	6.000	6.200	121,500	751,900	6.1885	1.407	1.396	1.407	1.362	1.407	535,374	1.4044	-1.59%
2000-03-03	6.300	6.300	6.350	6.300	6.300	17,000	107,100	6.3000	1.430	1.430	1.441	1.430	1.430	74,908	1.4297	-1.56%
2000-03-02	6.400	6.200	6.500	6.400	6.400	3,000	19,200	6.4000	1.452	1.407	1.475	1.452	1.452	13,219	1.4524	1.59%
2000-03-01	6.300	6.300	-	6.300	6.300	30,000	189,000	6.3000	1.430	1.430	-	1.430	1.430	132,191	1.4297	0.00%
2000-02-29	6.300	6.200	6.300	6.300	6.300	4,000	25,200	6.3000	1.430	1.407	1.430	1.430	1.430	17,625	1.4297	-1.56%
2000-02-28	6.400	6.300	6.400	6.300	6.400	8,000	50,500	6.3125	1.452	1.430	1.452	1.430	1.452	35,251	1.4326	-3.03%
2000-02-25	6.600	6.450	6.600	6.600	6.650	41,000	271,600	6.6244	1.498	1.464	1.498	1.498	1.509	180,661	1.5034	-1.49%
2000-02-24	6.700	6.600	6.800	6.700	6.750	60,000	403,500	6.7250	1.521	1.498	1.543	1.521	1.532	264,382	1.5262	-1.47%
2000-02-23	6.800	6.750	6.800	6.750	6.800	165,000	1,117,000	6.7697	1.543	1.532	1.543	1.532	1.543	727,051	1.5363	0.00%
2000-02-22	6.800	6.700	7.000	6.700	6.800	40,000	270,000	6.7500	1.543	1.521	1.589	1.521	1.543	176,255	1.5319	0.00%
2000-02-21	6.800	6.800	7.000	6.650	6.800	7,000	47,150	6.7357	1.543	1.543	1.589	1.509	1.543	30,845	1.5286	0.00%
2000-02-18	6.800	6.750	7.000	6.750	6.950	160,000	1,094,500	6.8406	1.543	1.532	1.589	1.532	1.577	705,019	1.5524	-2.86%
2000-02-17	7.000	6.900	7.000	6.950	7.000	40,000	279,000	6.9750	1.589	1.566	1.589	1.577	1.589	176,255	1.5829	-1.41%
2000-02-16	7.100	6.950	7.100	6.950	7.100	167,000	1,168,700	6.9982	1.611	1.577	1.611	1.577	1.611	735,864	1.5882	2.16%
2000-02-15	6.950	6.800	6.950	6.750	6.950	24,065	164,223	6.8241	1.577	1.543	1.577	1.532	1.577	106,039	1.5487	-0.71%
2000-02-14	7.000	6.650	7.000	6.850	7.000	109,000	760,100	6.9734	1.589	1.509	1.589	1.555	1.589	480,294	1.5826	-0.71%
2000-02-11	7.050	6.950	7.100	7.000	7.050	62,000	435,750	7.0282	1.600	1.577	1.611	1.589	1.600	273,195	1.5950	-2.08%
2000-02-10	7.200	6.950	-	6.850	7.200	54,000	374,300	6.9315	1.634	1.577	-	1.555	1.634	237,944	1.5731	0.00%
2000-02-09	7.200	7.250	-	7.000	7.200	29,000	204,450	7.0500	1.634	1.645	-	1.589	1.634	127,785	1.6000	0.00%
2000-02-08	7.200	7.200	7.400	7.200	7.300	10,000	72,500	7.2500	1.634	1.634	1.679	1.634	1.657	44,064	1.6453	-2.70%
2000-02-03	7.400	7.300	7.400	-	-	0	0	-	1.679	1.657	1.679	-	-	0	-	0.00%
2000-02-02	7.400	7.400	7.500	7.150	7.350	50,500	365,025	7.2282	1.679	1.679	1.702	1.623	1.668	222,522	1.6404	3.50%
2000-02-01	7.150	7.150	7.200	7.050	7.100	37,000	262,100	7.0838	1.623	1.623	1.634	1.600	1.611	163,036	1.6076	0.00%
2000-01-31	7.150	7.000	7.150	7.200	7.200	10,000	72,000	7.2000	1.623	1.589	1.623	1.634	1.634	44,064	1.6340	-0.69%
2000-01-28	7.200	7.200	7.250	7.200	7.200	4,000	28,800	7.2000	1.634	1.634	1.645	1.634	1.634	17,625	1.6340	-1.37%
2000-01-27	7.300	7.050	7.300	7.300	7.300	5,000	36,500	7.3000	1.657	1.600	1.657	1.657	1.657	22,032	1.6567	2.10%
2000-01-26	7.150	7.050	7.250	7.150	7.150	12,000	85,800	7.1500	1.623	1.600	1.645	1.623	1.623	52,876	1.6227	0.00%
2000-01-25	7.150	7.050	7.150	7.150	7.150	25,000	178,750	7.1500	1.623	1.600	1.623	1.623	1.623	110,159	1.6227	0.00%
2000-01-24	7.150	7.050	7.150	-	-	26,000	184,600	7.1000	1.623	1.600	1.623	-	-	114,566	1.6113	-1.38%
2000-01-21	7.250	7.150	7.250	7.250	7.300	15,000	109,350	7.2900	1.645	1.623	1.645	1.645	1.657	66,096	1.6544	1.40%
2000-01-20	7.150	7.150	7.300	7.150	7.350	43,000	312,850	7.2756	1.623	1.623	1.657	1.623	1.668	189,474	1.6512	-1.38%
2000-01-19	7.250	7.250	7.300	7.250	7.350	99,000	724,650	7.3197	1.645	1.645	1.657	1.645	1.668	436,231	1.6612	-2.03%
2000-01-18	7.400	7.350	7.400	7.300	7.400	22,500	165,350	7.3489	1.679	1.668	1.679	1.657	1.679	99,143	1.6678	1.37%
2000-01-17	7.300	7.300	7.350	7.300	7.300	10,000	73,000	7.3000	1.657	1.657	1.668	1.657	1.657	44,064	1.6567	1.39%
2000-01-14	7.200	7.200	7.350	7.200	7.250	18,000	130,100	7.2278	1.634	1.634	1.668	1.634	1.645	79,315	1.6403	-2.04%
2000-01-13	7.350	7.250	7.400	7.350	7.350	12,000	88,200	7.3500	1.668	1.645	1.679	1.668	1.668	52,876	1.6680	0.00%
2000-01-12	7.350	7.300	7.450	7.100	7.350	56,000	408,600	7.2964	1.668	1.657	1.691	1.611	1.668	246,757	1.6559	0.68%
2000-01-11	7.300	7.300	7.500	7.300	7.400	220,160	1,611,120	7.3180	1.657	1.657	1.702	1.657	1.679	970,106	1.6608	-1.35%
2000-01-10	7.400	7.400	7.500	7.400	7.450	28,000	208,300	7.4393	1.679	1.679	1.702	1.679	1.691	123,378	1.6883	0.00%
2000-01-07	7.400	7.350	7.450	7.200	7.450	53,000	390,150	7.3613	1.679	1.668	1.691	1.634	1.691	233,538	1.6706	3.50%
2000-01-06	7.150	7.000	7.200	7.100	7.300	96,000	692,000	7.2083	1.623	1.589	1.634	1.611	1.657	423,012	1.6359	-2.05%
2000-01-05	7.300	7.250	7.500	7.300	7.600	339,000	2,489,850	7.3447	1.657	1.645	1.702	1.657	1.725	1,493,759	1.6668	-5.19%
2000-01-04	7.700	7.700	7.800	-	-	0	0	-	1.747	1.747	1.770	-	-	0	-	0.65%
2000-01-03	7.650	7.650	7.850	7.600	7.800	90,592	696,090	7.6838	1.736	1.736	1.782	1.725	1.770	399,182	1.7438	0.00%
1999-12-30	7.650	7.600	7.750	7.650	7.800	117,000	903,150	7.7192	1.736	1.725	1.759	1.736	1.770	515,545	1.7518	-0.65%
1999-12-29	7.700	7.700	7.800	7.700	8.000	200,000	1,579,600	7.8980	1.747	1.747	1.770	1.747	1.816	881,274	1.7924	-2.53%
1999-12-28	7.900	7.750	7.900	7.750	7.900	27,000	210,050	7.7796	1.793	1.759	1.793	1.759	1.793	118,972	1.7655	0.00%
1999-12-24	7.900	7.900	7.950	7.700	7.950	199,000	1,560,750	7.8430	1.793	1.793	1.804	1.747	1.804	876,868	1.7799	3.27%
1999-12-23	7.650	7.650	7.700	7.650	7.700	53,550	409,615	7.6492	1.736	1.736	1.747	1.736	1.747	235,961	1.7359	0.00%
1999-12-22	7.650	7.650	7.800	7.350	7.600	215,000	1,629,900	7.5809	1.736	1.736	1.770	1.668	1.725	947,370	1.7204	1.32%
1999-12-21	7.550	7.550	7.650	7.500	7.650	40,000	300,150	7.5038	1.713	1.713	1.736	1.702	1.736	176,255	1.7029	-0.66%
1999-12-20	7.600	7.550	7.600	7.600	7.700	20,000	153,000	7.6500	1.725	1.713	1.725	1.725	1.747	88,127	1.7361	-1.30%
1999-12-17	7.700	7.850	7.900	7.700	7.850	184,300	1,429,175	7.7546	1.747	1.782	1.793	1.747	1.782	812,094	1.7599	-1.28%
1999-12-16	7.800	7.700	7.800	7.500	8.100	534,229	4,171,590	7.8086	1.770	1.747	1.770	1.702	1.838	2,354,011	1.7721	3.31%
1999-12-15	7.550	7.450	7.550	7.500	7.550	65,000	487,550	7.5008	1.713	1.691	1.713	1.702	1.713	286,414	1.7023	-2.58%
1999-12-14	7.750	7.700	7.750	7.700	7.750	112,000	866,950	7.7406	1.759	1.747	1.759	1.747	1.759	493,513	1.7567	0.65%
1999-12-13	7.700	7.650	7.750	7.700	7.750	77,750	601,300	7.7338	1.747	1.736	1.759	1.747	1.759	342,595	1.7551	0.65%
1999-12-10	7.650	7.600	7.700	7.650	7.650	18,760	143,172	7.6318	1.736	1.725	1.747	1.736	1.736	82,663	1.7320	0.00%
1999-12-09	7.650	7.700	7.750	7.600	7.650	156,140	1,190,350	7.6236	1.736	1.747	1.759	1.725	1.736	688,011	1.7301	0.00%
1999-12-08	7.650	7.650	-	7.650	7.650	1,000	7,650	7.6500	1.736	1.736	-	1.736	1.736	4,406	1.7361	1.32%
1999-12-07	7.550	7.550	7.700	7.550	7.600	28,810	218,563	7.5864	1.713	1.713	1.747	1.713	1.725	126,948	1.7217	-2.58%
1999-12-06	7.750	7.600	7.800	7.600	7.800	76,000	581,800	7.6553	1.759	1.725	1.770	1.725	1.770	334,884	1.7373	1.97%
1999-12-03	7.600	7.500	7.750	7.600	7.900	47,000	360,700	7.6745	1.725	1.702	1.759	1.725	1.793	207,099	1.7417	-2.56%
1999-12-02	7.800	7.650	7.800	7.500	8.000	42,000	325,950	7.7607	1.770	1.736	1.770	1.702	1.816	185,068	1.7612	7.59%
1999-12-01	7.250	7.250	7.300	7.100	7.150	20,000	142,250	7.1125	1.645	1.645	1.657	1.611	1.623	88,127	1.6141	2.11%
1999-11-30	7.100	7.150	7.200	7.050	7.050	45,060	317,652	7.0495	1.611	1.623	1.634	1.600	1.600	198,551	1.5999	0.00%
1999-11-29	7.100	7.050	7.200	7.050	7.250	131,350	936,500	7.1298	1.611	1.600	1.634	1.600	1.645	578,777	1.6181	-2.07%
1999-11-26	7.250	7.250	7.300	7.250	7.300	193,650	1,406,800	7.2647	1.645	1.645	1.657	1.645	1.657	853,294	1.6487	0.00%
1999-11-25	7.250	7.200	7.300	7.250	7.500	219,000	1,604,650	7.3272	1.645	1.634	1.657	1.645	1.702	964,995	1.6629	-5.23%
1999-11-24	7.650	7.450	7.650	7.450	7.650	59,000	439,950	7.4568	1.736	1.691	1.736	1.691	1.736	259,976	1.6923	0.00%
1999-11-23	7.650	7.400	7.650	7.600	7.700	20,000	153,400	7.6700	1.736	1.679	1.736	1.725	1.747	88,127	1.7407	-0.65%
1999-11-22	7.700	7.650	7.750	7.700	7.800	81,700	631,100	7.7246	1.747	1.736	1.759	1.747	1.770	360,000	1.7531	0.65%
1999-11-19	7.650	7.650	7.700	7.650	7.700	76,900	591,040	7.6858	1.736	1.736	1.747	1.736	1.747	338,850	1.7443	0.00%
1999-11-18	7.650	7.750	-	7.650	7.700	175,000	1,344,500	7.6829	1.736	1.759	-	1.736	1.747	771,115	1.7436	-1.29%
1999-11-17	7.750	7.750	7.800	7.750	7.800	62,000	482,050	7.7750	1.759	1.759	1.770	1.759	1.770	273,195	1.7645	0.00%
1999-11-16	7.750	7.700	7.800	7.750	7.950	160,664	1,253,463	7.8018	1.759	1.747	1.770	1.759	1.804	707,945	1.7706	-3.13%
1999-11-15	8.000	7.950	8.000	7.950	8.050	213,230	1,703,883	7.9908	1.816	1.804	1.816	1.804	1.827	939,570	1.8135	3.23%
1999-11-12	7.750	7.700	7.750	7.700	7.750	211,000	1,633,250	7.7405	1.759	1.747	1.759	1.747	1.759	929,744	1.7567	-1.90%
1999-11-11	7.900	7.750	7.900	7.900	7.900	2,000	15,800	7.9000	1.793	1.759	1.793	1.793	1.793	8,813	1.7929	0.00%
1999-11-10	7.900	7.800	7.900	7.800	7.900	233,000	1,822,400	7.8215	1.793	1.770	1.793	1.770	1.793	1,026,684	1.7750	0.00%
1999-11-09	7.900	7.800	7.900	7.800	7.950	181,000	1,426,250	7.8798	1.793	1.770	1.793	1.770	1.804	797,553	1.7883	-0.63%
1999-11-08	7.950	7.850	7.950	7.950	8.000	34,000	271,300	7.9794	1.804	1.782	1.804	1.804	1.816	149,817	1.8109	0.00%
1999-11-05	7.950	7.950	8.000	7.950	8.100	148,000	1,179,950	7.9726	1.804	1.804	1.816	1.804	1.838	652,143	1.8093	-0.63%
1999-11-04	8.000	8.000	8.050	8.000	8.150	347,000	2,790,400	8.0415	1.816	1.816	1.827	1.816	1.850	1,529,010	1.8250	-2.44%
1999-11-03	8.200	8.100	8.200	7.900	8.250	255,200	2,056,050	8.0566	1.861	1.838	1.861	1.793	1.872	1,124,506	1.8284	4.46%
1999-11-02	7.850	7.850	7.900	7.800	7.850	220,000	1,723,950	7.8361	1.782	1.782	1.793	1.770	1.782	969,401	1.7784	-0.63%
1999-11-01	7.900	7.850	7.900	7.900	7.900	70,000	553,000	7.9000	1.793	1.782	1.793	1.793	1.793	308,446	1.7929	0.00%
1999-10-29	7.900	7.850	7.900	7.850	8.000	473,000	3,737,350	7.9014	1.793	1.782	1.793	1.782	1.816	2,084,213	1.7932	-1.25%
1999-10-28	8.000	7.950	8.000	7.900	8.050	220,500	1,748,400	7.9293	1.816	1.804	1.816	1.793	1.827	971,605	1.7995	0.00%
1999-10-27	8.000	7.950	8.000	7.900	8.100	77,000	611,850	7.9461	1.816	1.804	1.816	1.793	1.838	339,290	1.8033	1.27%
1999-10-26	7.900	7.900	8.000	7.850	7.850	20,000	157,000	7.8500	1.793	1.793	1.816	1.782	1.782	88,127	1.7815	-1.86%
1999-10-25	8.050	8.050	8.200	7.900	8.050	34,500	274,900	7.9681	1.827	1.827	1.861	1.793	1.827	152,020	1.8083	1.90%
1999-10-22	7.900	7.850	7.900	7.800	7.900	34,000	268,500	7.8971	1.793	1.782	1.793	1.770	1.793	149,817	1.7922	0.00%
1999-10-21	7.900	7.850	7.900	7.850	8.000	31,000	245,600	7.9226	1.793	1.782	1.793	1.782	1.816	136,597	1.7980	-1.25%
1999-10-20	8.000	7.900	8.000	8.000	8.000	27,000	216,000	8.0000	1.816	1.793	1.816	1.816	1.816	118,972	1.8156	0.63%
1999-10-19	7.950	-	7.950	7.950	7.950	76,000	604,200	7.9500	1.804	-	1.804	1.804	1.804	334,884	1.8042	0.00%
1999-10-15	7.950	7.950	8.050	7.800	8.000	40,000	316,500	7.9125	1.804	1.804	1.827	1.770	1.816	176,255	1.7957	-2.45%
1999-10-14	8.150	8.100	8.200	7.900	8.150	79,500	633,100	7.9635	1.850	1.838	1.861	1.793	1.850	350,306	1.8073	0.62%
1999-10-13	8.100	8.000	8.100	8.000	8.100	58,000	464,300	8.0052	1.838	1.816	1.838	1.816	1.838	255,569	1.8167	-1.22%
1999-10-12	8.200	-	8.200	-	-	0	0	-	1.861	-	1.861	-	-	0	-	0.00%
1999-10-11	8.200	8.200	8.300	8.100	8.100	84,000	680,400	8.1000	1.861	1.861	1.884	1.838	1.838	370,135	1.8382	0.00%
1999-10-08	8.200	8.100	8.200	8.200	8.200	1,000	8,200	8.2000	1.861	1.838	1.861	1.861	1.861	4,406	1.8609	0.00%
1999-10-07	8.200	8.200	8.300	8.100	8.250	15,000	122,250	8.1500	1.861	1.861	1.884	1.838	1.872	66,096	1.8496	-0.61%
1999-10-06	8.250	8.250	8.350	8.100	8.250	12,000	98,450	8.2042	1.872	1.872	1.895	1.838	1.872	52,876	1.8619	1.85%
1999-10-05	8.100	8.100	8.300	8.050	8.100	23,000	186,050	8.0891	1.838	1.838	1.884	1.827	1.838	101,347	1.8358	-1.22%
1999-10-04	8.200	8.100	8.200	8.150	8.250	40,000	328,000	8.2000	1.861	1.838	1.861	1.850	1.872	176,255	1.8609	0.61%
1999-09-30	8.150	8.100	8.250	8.150	8.300	122,000	997,450	8.1758	1.850	1.838	1.872	1.850	1.884	537,577	1.8555	-3.55%
1999-09-29	8.450	8.250	8.450	8.450	8.450	2,000	16,900	8.4500	1.918	1.872	1.918	1.918	1.918	8,813	1.9177	1.56%
1999-09-28	8.400	8.150	8.500	8.150	8.550	160,000	1,320,700	8.2544	1.888	1.832	1.911	1.832	1.922	711,798	1.8554	-1.18%
1999-09-27	8.500	8.500	8.600	8.350	8.600	130,000	1,100,150	8.4627	1.911	1.911	1.933	1.877	1.933	578,336	1.9023	0.00%
1999-09-24	8.500	8.300	8.500	8.300	8.500	107,000	895,400	8.3682	1.911	1.866	1.911	1.866	1.911	476,015	1.8810	0.00%
1999-09-23	8.500	8.400	8.500	8.450	8.500	19,000	160,600	8.4526	1.911	1.888	1.911	1.899	1.911	84,526	1.9000	-1.16%
1999-09-22	8.600	8.400	8.700	8.600	8.600	1,000	8,600	8.6000	1.933	1.888	1.956	1.933	1.933	4,449	1.9331	0.00%
1999-09-21	8.600	8.400	8.750	8.350	8.600	142,000	1,197,900	8.4359	1.933	1.888	1.967	1.877	1.933	631,721	1.8962	0.00%
1999-09-20	8.600	8.600	8.800	8.500	8.600	103,620	888,146	8.5712	1.933	1.933	1.978	1.911	1.933	460,978	1.9267	-0.58%
1999-09-17	8.650	8.650	8.750	8.550	8.650	85,000	730,350	8.5924	1.944	1.944	1.967	1.922	1.944	378,143	1.9314	0.58%
1999-09-15	8.600	8.600	8.650	8.550	8.750	60,000	518,800	8.6467	1.933	1.933	1.944	1.922	1.967	266,924	1.9436	-2.27%
1999-09-14	8.800	8.700	8.800	8.750	8.850	38,000	334,750	8.8092	1.978	1.956	1.978	1.967	1.989	169,052	1.9802	-0.56%
1999-09-13	8.850	8.750	8.850	8.750	8.950	98,900	875,590	8.8533	1.989	1.967	1.989	1.967	2.012	439,980	1.9901	-0.56%
1999-09-10	8.900	8.800	8.900	8.800	8.900	51,000	449,100	8.8059	2.001	1.978	2.001	1.978	2.001	226,886	1.9794	0.00%
1999-09-09	8.900	8.800	8.900	8.800	9.000	62,000	551,600	8.8968	2.001	1.978	2.001	1.978	2.023	275,822	1.9998	0.00%
1999-09-08	8.900	8.750	8.950	-	-	0	0	-	2.001	1.967	2.012	-	-	0	-	0.00%
1999-09-07	8.900	8.700	8.900	8.800	8.900	34,000	300,150	8.8279	2.001	1.956	2.001	1.978	2.001	151,257	1.9844	-1.66%
1999-09-06	9.050	8.900	9.050	8.800	9.050	17,000	151,100	8.8882	2.034	2.001	2.034	1.978	2.034	75,629	1.9979	2.84%
1999-09-03	8.800	8.650	8.800	8.650	8.800	26,500	229,000	8.6415	1.978	1.944	1.978	1.944	1.978	117,892	1.9425	0.00%
1999-09-02	8.800	8.750	8.800	8.800	8.850	18,000	158,900	8.8278	1.978	1.967	1.978	1.978	1.989	80,077	1.9843	0.00%
1999-09-01	8.800	8.750	8.800	8.750	8.800	33,991	297,574	8.7545	1.978	1.967	1.978	1.967	1.978	151,217	1.9679	0.00%
1999-08-31	8.800	8.700	8.800	8.700	8.800	28,560	249,410	8.7328	1.978	1.956	1.978	1.956	1.978	127,056	1.9630	-1.12%
1999-08-30	8.900	8.900	8.950	8.750	9.000	32,500	287,475	8.8454	2.001	2.001	2.012	1.967	2.023	144,584	1.9883	0.00%
1999-08-27	8.900	8.750	8.900	-	-	0	0	-	2.001	1.967	2.001	-	-	0	-	0.00%
1999-08-26	8.900	8.800	8.900	8.800	8.900	20,000	176,100	8.8050	2.001	1.978	2.001	1.978	2.001	88,975	1.9792	0.00%
1999-08-25	8.900	8.800	8.900	8.800	8.900	123,360	1,085,560	8.7999	2.001	1.978	2.001	1.978	2.001	548,796	1.9781	-1.11%
1999-08-24	9.000	8.900	9.100	-	-	0	0	-	2.023	2.001	2.046	-	-	0	-	0.00%
1999-08-23	9.000	8.800	9.150	9.000	9.000	10,800	96,960	8.9778	2.023	1.978	2.057	2.023	2.023	48,046	2.0181	-1.10%
1999-08-20	9.100	9.000	9.200	9.000	9.100	44,200	399,180	9.0312	2.046	2.023	2.068	2.023	2.046	196,634	2.0301	-1.09%
1999-08-19	9.200	9.050	9.200	9.000	9.200	51,000	462,300	9.0647	2.068	2.034	2.068	2.023	2.068	226,886	2.0376	1.66%
1999-08-18	9.050	9.050	9.100	8.950	9.050	34,000	306,050	9.0015	2.034	2.034	2.046	2.012	2.034	151,257	2.0234	0.00%
1999-08-17	9.050	8.900	9.050	9.000	9.050	21,000	189,050	9.0024	2.034	2.001	2.034	2.023	2.034	93,424	2.0236	-0.55%
1999-08-16	9.100	9.000	9.200	9.000	9.200	46,000	417,200	9.0696	2.046	2.023	2.068	2.023	2.068	204,642	2.0387	1.68%
1999-08-13	8.950	8.850	8.950	8.850	9.000	138,000	1,228,850	8.9047	2.012	1.989	2.012	1.989	2.023	613,926	2.0016	-0.56%
1999-08-12	9.000	8.900	9.000	8.900	9.000	11,000	98,500	8.9545	2.023	2.001	2.023	2.001	2.023	48,936	2.0128	3.45%
1999-08-11	8.700	8.700	8.800	8.600	8.900	82,000	712,700	8.6915	1.956	1.956	1.978	1.933	2.001	364,797	1.9537	-2.25%
1999-08-10	8.900	8.900	8.950	8.750	9.100	88,000	789,700	8.9739	2.001	2.001	2.012	1.967	2.046	391,489	2.0172	-1.11%
1999-08-09	9.000	8.950	9.000	9.000	9.150	38,800	350,670	9.0379	2.023	2.012	2.023	2.023	2.057	172,611	2.0316	-1.64%
1999-08-06	9.150	9.050	9.150	9.050	9.150	36,860	334,368	9.0713	2.057	2.034	2.057	2.034	2.057	163,981	2.0391	0.00%
1999-08-05	9.150	9.000	9.150	9.050	9.200	14,000	127,800	9.1286	2.057	2.023	2.057	2.034	2.068	62,282	2.0519	-1.08%
1999-08-04	9.250	9.200	9.250	9.100	9.250	26,200	242,030	9.2378	2.079	2.068	2.079	2.046	2.079	116,557	2.0765	0.00%
1999-08-03	9.250	9.150	9.250	9.200	9.250	104,000	957,450	9.2063	2.079	2.057	2.079	2.068	2.079	462,669	2.0694	-0.54%
1999-08-02	9.300	9.200	9.350	9.200	9.400	110,000	1,019,500	9.2682	2.090	2.068	2.102	2.068	2.113	489,361	2.0833	0.00%
1999-07-30	9.300	9.300	9.400	8.950	9.200	123,000	1,110,000	9.0244	2.090	2.090	2.113	2.012	2.068	547,195	2.0285	1.64%
1999-07-29	9.150	9.100	9.150	9.100	9.150	36,000	327,850	9.1069	2.057	2.046	2.057	2.046	2.057	160,155	2.0471	-0.54%
1999-07-28	9.200	9.100	9.250	9.200	9.200	10,000	92,000	9.2000	2.068	2.046	2.079	2.068	2.068	44,487	2.0680	0.00%
1999-07-27	9.200	9.150	9.200	9.000	9.200	144,000	1,305,250	9.0642	2.068	2.057	2.068	2.023	2.068	640,618	2.0375	1.10%
1999-07-26	9.100	9.050	9.100	9.050	9.100	54,000	489,300	9.0611	2.046	2.034	2.046	2.034	2.046	240,232	2.0368	-1.09%
1999-07-23	9.200	9.150	9.200	9.100	9.200	62,000	565,500	9.1210	2.068	2.057	2.068	2.046	2.068	275,822	2.0502	-1.08%
1999-07-22	9.300	9.200	9.300	9.100	9.300	202,000	1,864,150	9.2285	2.090	2.068	2.090	2.046	2.090	898,645	2.0744	2.20%
1999-07-21	9.100	9.050	9.100	9.050	9.200	115,000	1,046,450	9.0996	2.046	2.034	2.046	2.034	2.068	511,605	2.0454	-0.55%
1999-07-20	9.150	9.150	9.200	9.150	9.250	185,000	1,701,900	9.1995	2.057	2.057	2.068	2.057	2.079	823,017	2.0679	-1.08%
1999-07-19	9.250	9.200	9.250	9.150	9.250	205,000	1,883,600	9.1883	2.079	2.068	2.079	2.057	2.079	911,991	2.0654	0.00%
1999-07-16	9.250	9.250	9.300	9.150	9.350	187,000	1,723,200	9.2150	2.079	2.079	2.090	2.057	2.102	831,914	2.0714	-1.07%
1999-07-15	9.350	9.350	9.400	9.350	9.450	200,000	1,872,500	9.3625	2.102	2.102	2.113	2.102	2.124	889,748	2.1045	-1.58%
1999-07-14	9.500	9.400	9.500	9.150	9.500	472,000	4,376,950	9.2732	2.135	2.113	2.135	2.057	2.135	2,099,805	2.0845	-1.04%
1999-07-13	9.600	9.550	9.650	9.600	9.650	20,000	192,750	9.6375	2.158	2.147	2.169	2.158	2.169	88,975	2.1663	-1.54%
1999-07-12	9.750	9.700	9.750	9.700	9.950	585,000	5,737,300	9.8074	2.192	2.180	2.192	2.180	2.237	2,602,512	2.2045	-0.51%
1999-07-09	9.800	9.550	9.850	9.500	9.800	97,000	923,400	9.5196	2.203	2.147	2.214	2.135	2.203	431,528	2.1398	2.08%
1999-07-08	9.600	9.500	9.600	9.500	9.850	317,000	3,036,300	9.5782	2.158	2.135	2.158	2.135	2.214	1,410,250	2.1530	-0.52%
1999-07-07	9.650	9.600	9.650	9.600	9.900	453,000	4,413,950	9.7438	2.169	2.158	2.169	2.158	2.225	2,015,279	2.1902	-2.03%
1999-07-06	9.850	9.850	9.900	9.800	9.850	199,000	1,955,250	9.8254	2.214	2.214	2.225	2.203	2.214	885,299	2.2086	0.00%
1999-07-05	9.850	9.800	9.850	9.850	9.950	111,000	1,096,450	9.8779	2.214	2.203	2.214	2.214	2.237	493,810	2.2204	-0.51%
1999-07-02	9.900	9.850	9.950	9.800	9.950	183,000	1,798,200	9.8262	2.225	2.214	2.237	2.203	2.237	814,119	2.2088	0.51%
1999-06-30	9.850	9.800	9.900	9.800	10.00	77,000	760,000	9.8701	2.214	2.203	2.225	2.203	2.248	342,553	2.2186	1.03%
1999-06-29	9.750	9.750	9.800	9.750	9.900	118,000	1,160,950	9.8386	2.192	2.192	2.203	2.192	2.225	524,951	2.2115	-0.51%
1999-06-28	9.800	9.750	9.850	9.800	10.10	374,000	3,707,700	9.9136	2.203	2.192	2.214	2.203	2.270	1,663,828	2.2284	-2.00%
1999-06-25	10.00	9.900	10.00	9.950	10.15	158,000	1,587,100	10.045	2.248	2.225	2.248	2.237	2.282	702,901	2.2579	-0.50%
1999-06-24	10.05	10.05	10.10	10.00	10.35	378,000	3,812,500	10.086	2.259	2.259	2.270	2.248	2.327	1,681,623	2.2672	-2.43%
1999-06-23	10.30	10.25	10.30	10.25	10.55	551,700	5,706,660	10.344	2.315	2.304	2.315	2.304	2.371	2,454,369	2.3251	0.49%
1999-06-22	10.25	10.20	10.25	9.800	10.35	1,203,781	12,079,856	10.035	2.304	2.293	2.304	2.203	2.327	5,355,307	2.2557	4.59%
1999-06-21	9.800	9.800	9.850	9.600	9.900	191,500	1,866,300	9.7457	2.203	2.203	2.214	2.158	2.225	851,933	2.1907	2.08%
1999-06-17	9.600	9.550	9.650	9.600	9.650	125,400	1,205,360	9.6121	2.158	2.147	2.169	2.158	2.169	557,872	2.1606	0.52%
1999-06-16	9.550	9.500	9.600	9.500	9.550	140,000	1,334,550	9.5325	2.147	2.135	2.158	2.135	2.147	622,823	2.1427	0.53%
1999-06-15	9.500	9.450	9.650	9.450	9.500	112,200	1,064,050	9.4835	2.135	2.124	2.169	2.124	2.135	499,148	2.1317	-2.06%
1999-06-14	9.700	9.600	9.750	9.500	9.700	33,000	317,100	9.6091	2.180	2.158	2.192	2.135	2.180	146,808	2.1600	2.65%
1999-06-11	9.450	9.400	9.500	9.400	9.500	232,000	2,189,605	9.4380	2.124	2.113	2.135	2.113	2.135	1,032,107	2.1215	1.61%
1999-06-10	9.300	9.250	9.400	9.300	9.550	411,000	3,866,300	9.4071	2.090	2.079	2.113	2.090	2.147	1,828,432	2.1145	-1.59%
1999-06-09	9.450	9.400	9.450	9.450	9.550	318,000	3,019,500	9.4953	2.124	2.113	2.124	2.124	2.147	1,414,699	2.1344	-0.53%
1999-06-08	9.500	9.500	9.550	9.500	9.750	228,800	2,187,560	9.5610	2.135	2.135	2.147	2.135	2.192	1,017,871	2.1492	-1.55%
1999-06-07	9.650	9.600	9.700	9.550	9.650	132,000	1,263,100	9.5689	2.169	2.158	2.180	2.147	2.169	587,234	2.1509	1.05%
1999-06-04	9.550	9.500	9.550	9.500	9.650	77,200	739,390	9.5776	2.147	2.135	2.147	2.135	2.169	343,443	2.1529	-2.05%
1999-06-03	9.750	9.650	9.800	9.500	9.750	135,440	1,292,048	9.5396	2.192	2.169	2.203	2.135	2.192	602,537	2.1443	1.56%
1999-06-02	9.600	9.550	9.850	9.600	9.800	210,000	2,036,800	9.6990	2.158	2.147	2.214	2.158	2.203	934,235	2.1802	0.00%
1999-06-01	9.600	9.600	9.650	9.400	9.600	339,500	3,232,850	9.5224	2.158	2.158	2.169	2.113	2.158	1,510,347	2.1405	0.00%
1999-05-31	9.600	9.600	9.650	9.500	9.700	197,000	1,886,400	9.5756	2.158	2.158	2.169	2.135	2.180	876,402	2.1524	-2.04%
1999-05-28	9.800	9.600	9.800	9.600	9.800	57,500	555,375	9.6587	2.203	2.158	2.203	2.158	2.203	255,802	2.1711	-2.00%
1999-05-27	10.00	9.850	10.00	9.850	10.00	48,000	477,200	9.9417	2.248	2.214	2.248	2.214	2.248	213,539	2.2347	0.00%
1999-05-26	10.00	9.900	10.00	9.700	10.00	65,000	639,500	9.8385	2.248	2.225	2.248	2.180	2.248	289,168	2.2115	1.52%
1999-05-25	9.850	9.850	10.00	9.800	9.950	52,000	511,900	9.8442	2.214	2.214	2.248	2.203	2.237	231,334	2.2128	-1.01%
1999-05-24	9.950	9.900	9.950	9.800	10.10	86,000	853,350	9.9227	2.237	2.225	2.237	2.203	2.270	382,592	2.2304	-1.49%
1999-05-21	10.10	10.05	10.10	10.00	10.10	36,000	360,200	10.006	2.270	2.259	2.270	2.248	2.270	160,155	2.2491	0.00%
1999-05-20	10.10	10.10	10.15	10.10	10.25	122,920	1,250,416	10.173	2.270	2.270	2.282	2.270	2.304	546,839	2.2866	1.00%
1999-05-19	10.00	9.850	10.00	9.850	10.05	139,000	1,381,800	9.9410	2.248	2.214	2.248	2.214	2.259	618,375	2.2346	-1.96%
1999-05-18	10.20	10.20	10.25	10.15	10.25	64,000	653,500	10.211	2.293	2.293	2.304	2.282	2.304	284,719	2.2952	-0.49%
1999-05-17	10.25	10.15	10.25	9.800	10.30	272,000	2,759,250	10.144	2.304	2.282	2.304	2.203	2.315	1,210,057	2.2803	0.49%
1999-05-14	10.20	10.20	10.25	10.20	10.30	110,000	1,128,000	10.255	2.293	2.293	2.304	2.293	2.315	489,361	2.3050	-1.92%
1999-05-13	10.40	10.40	10.45	10.35	10.40	231,500	2,407,300	10.399	2.338	2.338	2.349	2.327	2.338	1,029,883	2.3374	0.00%
1999-05-12	10.40	10.40	10.45	10.40	10.70	381,000	3,966,200	10.410	2.338	2.338	2.349	2.338	2.405	1,694,969	2.3400	-1.42%
1999-05-11	10.55	10.50	10.60	10.30	10.60	71,500	747,100	10.449	2.371	2.360	2.383	2.315	2.383	318,085	2.3487	1.44%
1999-05-10	10.40	10.30	10.40	10.25	10.40	113,580	1,169,042	10.293	2.338	2.315	2.338	2.304	2.338	505,288	2.3136	-1.89%
1999-05-07	10.60	10.60	10.70	10.50	10.90	286,600	3,062,510	10.686	2.383	2.383	2.405	2.360	2.450	1,275,009	2.4020	-5.36%
1999-05-06	11.20	11.15	11.20	10.90	11.45	830,000	9,260,900	11.158	2.518	2.506	2.518	2.450	2.574	3,692,453	2.5081	4.19%
1999-05-05	10.75	10.75	10.80	10.75	10.95	498,840	5,411,420	10.848	2.416	2.416	2.428	2.416	2.461	2,219,209	2.4384	-2.27%
1999-05-04	11.00	10.95	11.00	10.85	11.10	1,131,160	12,370,562	10.936	2.473	2.461	2.473	2.439	2.495	5,032,235	2.4583	0.92%
1999-05-03	10.90	10.85	10.90	10.55	11.00	1,686,000	18,328,650	10.871	2.450	2.439	2.450	2.371	2.473	7,500,574	2.4436	0.46%
1999-04-30	10.85	10.85	10.90	9.300	11.60	2,606,200	28,064,870	10.769	2.439	2.439	2.450	2.090	2.607	11,594,303	2.4206	23.30%
1999-04-29	8.800	8.600	8.800	8.600	8.800	68,000	590,150	8.6787	1.978	1.933	1.978	1.933	1.978	302,514	1.9508	0.57%
1999-04-28	8.750	8.650	8.750	8.400	9.100	399,400	3,483,580	8.7220	1.967	1.944	1.967	1.888	2.046	1,776,826	1.9606	2.34%
1999-04-27	8.550	8.400	8.550	8.150	8.800	627,194	5,329,767	8.4978	1.922	1.888	1.922	1.832	1.978	2,790,222	1.9102	4.27%
1999-04-26	8.200	8.150	8.200	8.000	8.250	68,000	551,900	8.1162	1.843	1.832	1.843	1.798	1.854	302,514	1.8244	-0.61%
1999-04-23	8.250	8.200	8.300	8.250	8.350	232,000	1,930,350	8.3205	1.854	1.843	1.866	1.854	1.877	1,032,107	1.8703	-1.79%
1999-04-22	8.400	8.300	8.500	8.150	8.400	195,110	1,604,830	8.2253	1.888	1.866	1.911	1.832	1.888	867,993	1.8489	1.82%
1999-04-21	8.250	8.200	8.250	8.200	8.250	14,261	116,886	8.1962	1.854	1.843	1.854	1.843	1.854	63,443	1.8424	1.85%
1999-04-20	8.100	8.100	8.200	8.100	8.300	133,000	1,087,550	8.1771	1.821	1.821	1.843	1.821	1.866	591,682	1.8381	-4.71%
1999-04-19	8.500	8.350	8.500	8.300	8.650	179,280	1,526,596	8.5151	1.911	1.877	1.911	1.866	1.944	797,570	1.9141	4.94%
1999-04-16	8.100	8.100	8.200	8.100	8.350	215,580	1,777,840	8.2468	1.821	1.821	1.843	1.821	1.877	959,059	1.8537	-1.22%
1999-04-15	8.200	8.050	8.200	7.900	8.200	179,000	1,419,700	7.9313	1.843	1.810	1.843	1.776	1.843	796,324	1.7828	1.86%
1999-04-14	8.050	8.000	8.050	8.000	8.400	112,000	913,700	8.1580	1.810	1.798	1.810	1.798	1.888	498,259	1.8338	0.00%
1999-04-13	8.050	8.000	8.050	8.000	8.100	648,000	5,214,250	8.0467	1.810	1.798	1.810	1.798	1.821	2,882,783	1.8088	1.90%
1999-04-12	8.100	8.100	8.150	8.100	8.150	56,000	454,050	8.1080	1.776	1.776	1.787	1.776	1.787	255,436	1.7775	0.00%
1999-04-09	8.100	8.050	8.150	8.050	8.150	560,000	4,539,250	8.1058	1.776	1.765	1.787	1.765	1.787	2,554,364	1.7771	0.62%
1999-04-08	8.050	8.000	8.100	8.000	8.300	995,000	8,029,000	8.0693	1.765	1.754	1.776	1.754	1.820	4,538,558	1.7691	-1.83%
1999-04-07	8.200	8.150	8.200	8.100	8.300	402,000	3,299,300	8.2072	1.798	1.787	1.798	1.776	1.820	1,833,669	1.7993	0.00%
1999-04-01	8.200	8.200	8.400	8.100	8.100	14,680	118,738	8.0884	1.798	1.798	1.842	1.776	1.776	66,961	1.7732	1.23%
1999-03-31	8.100	8.100	8.300	8.100	8.100	9,000	72,900	8.1000	1.776	1.776	1.820	1.776	1.776	41,052	1.7758	0.62%
1999-03-30	8.050	8.050	8.100	7.900	8.100	131,000	1,050,900	8.0221	1.765	1.765	1.776	1.732	1.776	597,539	1.7587	0.63%
1999-03-29	8.000	8.000	8.050	8.000	8.000	143,000	1,144,000	8.0000	1.754	1.754	1.765	1.754	1.754	652,275	1.7539	0.00%
1999-03-26	8.000	8.000	8.100	8.000	8.050	113,000	905,000	8.0088	1.754	1.754	1.776	1.754	1.765	515,434	1.7558	0.00%
1999-03-25	8.000	8.000	8.100	8.000	8.000	222,000	1,776,000	8.0000	1.754	1.754	1.776	1.754	1.754	1,012,623	1.7539	0.00%
1999-03-24	8.000	8.000	8.100	7.850	8.000	117,698	930,201	7.9033	1.754	1.754	1.776	1.721	1.754	536,864	1.7327	0.00%
1999-03-23	8.000	8.000	8.100	8.000	8.000	18,000	144,000	8.0000	1.754	1.754	1.776	1.754	1.754	82,105	1.7539	0.00%
1999-03-22	8.000	8.000	8.100	8.000	8.050	243,000	1,944,850	8.0035	1.754	1.754	1.776	1.754	1.765	1,108,412	1.7546	0.00%
1999-03-19	8.000	8.000	8.100	7.900	8.200	528,300	4,228,140	8.0033	1.754	1.754	1.776	1.732	1.798	2,409,769	1.7546	-0.62%
1999-03-18	8.050	8.050	8.200	8.050	8.150	50,000	404,250	8.0850	1.765	1.765	1.798	1.765	1.787	228,068	1.7725	-3.01%
1999-03-17	8.300	8.300	8.400	8.200	8.300	112,000	927,150	8.2781	1.820	1.820	1.842	1.798	1.820	510,873	1.8148	1.22%
1999-03-16	8.200	8.100	8.400	8.200	8.400	41,480	342,240	8.2507	1.798	1.776	1.842	1.798	1.842	189,205	1.8088	-1.20%
1999-03-15	8.300	8.200	8.350	8.300	8.500	88,900	748,780	8.4227	1.820	1.798	1.831	1.820	1.863	405,505	1.8465	-2.35%
1999-03-12	8.500	8.450	8.550	8.150	8.500	119,000	995,350	8.3643	1.863	1.853	1.874	1.787	1.863	542,802	1.8337	2.41%
1999-03-11	8.300	8.200	8.300	8.050	8.300	44,700	366,900	8.2081	1.820	1.798	1.820	1.765	1.820	203,893	1.7995	1.22%
1999-03-10	8.200	8.250	8.300	8.050	8.300	261,000	2,141,900	8.2065	1.798	1.809	1.820	1.765	1.820	1,190,516	1.7991	1.86%
1999-03-09	8.050	8.000	8.100	8.000	8.100	101,400	816,220	8.0495	1.765	1.754	1.776	1.754	1.776	462,522	1.7647	0.63%
1999-03-08	8.000	7.900	8.000	8.000	8.150	80,443	648,205	8.0579	1.754	1.732	1.754	1.754	1.787	366,930	1.7666	0.00%
1999-03-05	8.000	7.950	8.100	8.000	8.000	121,520	972,030	7.9989	1.754	1.743	1.776	1.754	1.754	554,297	1.7536	0.00%
1999-03-04	8.000	7.950	8.050	8.000	8.000	15,000	120,000	8.0000	1.754	1.743	1.765	1.754	1.754	68,420	1.7539	0.00%
1999-03-03	8.000	7.900	8.300	8.000	8.200	149,000	1,204,500	8.0839	1.754	1.732	1.820	1.754	1.798	679,643	1.7723	-2.44%
1999-03-02	8.200	8.150	8.250	8.200	8.300	25,450	210,055	8.2536	1.798	1.787	1.809	1.798	1.820	116,087	1.8095	-1.20%
1999-03-01	8.300	8.200	8.350	8.100	8.300	101,000	826,050	8.1787	1.820	1.798	1.831	1.776	1.820	460,698	1.7930	3.75%
1999-02-26	8.000	7.900	8.000	7.650	8.000	201,000	1,558,150	7.7520	1.754	1.732	1.754	1.677	1.754	916,834	1.6995	5.26%
1999-02-25	7.600	7.500	7.600	7.500	7.650	138,000	1,043,100	7.5587	1.666	1.644	1.666	1.644	1.677	629,468	1.6571	0.00%
1999-02-24	7.600	7.550	7.600	7.500	7.650	49,000	371,400	7.5796	1.666	1.655	1.666	1.644	1.677	223,507	1.6617	0.00%
1999-02-23	7.600	7.600	7.700	7.500	7.550	91,000	685,800	7.5363	1.666	1.666	1.688	1.644	1.655	415,084	1.6522	1.33%
1999-02-22	7.500	7.500	7.550	7.500	7.550	174,000	1,308,300	7.5190	1.644	1.644	1.655	1.644	1.655	793,678	1.6484	-1.32%
1999-02-19	7.600	7.600	7.850	7.600	7.750	24,000	184,900	7.7042	1.666	1.666	1.721	1.666	1.699	109,473	1.6890	-3.80%
1999-02-15	7.900	7.900	8.000	-	-	10,000	79,000	7.9000	1.732	1.732	1.754	-	-	45,614	1.7319	0.00%
1999-02-12	7.900	7.850	7.950	7.800	7.950	29,000	226,475	7.8095	1.732	1.721	1.743	1.710	1.743	132,280	1.7121	1.28%
1999-02-11	7.800	7.700	8.000	7.550	7.800	234,920	1,785,908	7.6022	1.710	1.688	1.754	1.655	1.710	1,071,556	1.6666	2.63%
1999-02-10	7.600	7.550	7.600	7.500	7.700	22,000	167,000	7.5909	1.666	1.655	1.666	1.644	1.688	100,350	1.6642	0.00%
1999-02-09	7.600	7.600	7.700	7.600	7.600	15,000	114,000	7.6000	1.666	1.666	1.688	1.666	1.666	68,420	1.6662	0.00%
1999-02-08	7.600	7.650	7.750	7.550	7.600	10,000	75,600	7.5600	1.666	1.677	1.699	1.655	1.666	45,614	1.6574	-1.94%
1999-02-05	7.750	7.750	7.800	7.600	7.600	5,000	38,000	7.6000	1.699	1.699	1.710	1.666	1.666	22,807	1.6662	-0.64%
1999-02-04	7.800	7.800	7.900	7.700	7.700	14,000	107,800	7.7000	1.710	1.710	1.732	1.688	1.688	63,859	1.6881	0.00%
1999-02-03	7.800	7.750	7.800	7.800	7.800	27,000	210,600	7.8000	1.710	1.699	1.710	1.710	1.710	123,157	1.7100	-1.27%
1999-02-02	7.900	7.750	7.900	7.900	7.900	10,900	85,930	7.8835	1.732	1.699	1.732	1.732	1.732	49,719	1.7283	-0.63%
1999-02-01	7.950	7.950	8.000	-	-	0	0	-	1.743	1.743	1.754	-	-	0	-	0.63%
1999-01-29	7.900	7.900	8.000	7.600	7.900	10,000	78,000	7.8000	1.732	1.732	1.754	1.666	1.732	45,614	1.7100	3.95%
1999-01-28	7.600	7.600	7.800	7.600	7.850	155,000	1,194,300	7.7052	1.666	1.666	1.710	1.666	1.721	707,012	1.6892	-7.32%
1999-01-27	8.200	8.000	8.200	8.200	8.200	2,000	16,400	8.2000	1.798	1.754	1.798	1.798	1.798	9,123	1.7977	6.49%
1999-01-26	7.700	7.600	7.900	7.700	7.700	25,000	192,500	7.7000	1.688	1.666	1.732	1.688	1.688	114,034	1.6881	0.00%
1999-01-25	7.700	7.600	7.800	7.500	7.850	132,000	1,006,500	7.6250	1.688	1.666	1.710	1.644	1.721	602,100	1.6716	-4.35%
1999-01-22	8.050	8.050	8.150	8.000	8.250	80,000	652,150	8.1519	1.765	1.765	1.787	1.754	1.809	364,909	1.7872	-5.29%
1999-01-21	8.500	8.400	8.600	8.500	8.800	173,000	1,492,250	8.6257	1.863	1.842	1.885	1.863	1.929	789,116	1.8910	-2.30%
1999-01-20	8.700	8.550	8.700	-	-	0	0	-	1.907	1.874	1.907	-	-	0	-	0.00%
1999-01-19	8.700	8.600	8.700	-	-	0	0	-	1.907	1.885	1.907	-	-	0	-	0.00%
1999-01-18	8.700	8.550	8.750	8.500	8.700	27,000	231,100	8.5593	1.907	1.874	1.918	1.863	1.907	123,157	1.8765	2.35%
1999-01-15	8.500	8.300	8.500	8.400	8.500	7,000	59,000	8.4286	1.863	1.820	1.863	1.842	1.863	31,930	1.8478	1.80%
1999-01-14	8.350	8.350	8.550	8.300	8.550	75,000	630,950	8.4127	1.831	1.831	1.874	1.820	1.874	342,102	1.8443	-2.91%
1999-01-13	8.600	8.550	8.750	8.600	8.800	107,000	931,000	8.7009	1.885	1.874	1.918	1.885	1.929	488,066	1.9075	-4.44%
1999-01-12	9.000	8.950	9.150	9.000	9.000	120,000	1,080,000	9.0000	1.973	1.962	2.006	1.973	1.973	547,364	1.9731	-0.55%
1999-01-11	9.050	9.050	9.200	9.050	9.100	60,000	545,250	9.0875	1.984	1.984	2.017	1.984	1.995	273,682	1.9923	-0.55%
1999-01-08	9.100	9.100	9.250	9.050	9.200	321,800	2,927,840	9.0983	1.995	1.995	2.028	1.984	2.017	1,467,847	1.9946	0.00%
1999-01-07	9.100	9.050	9.100	9.000	9.200	206,000	1,875,300	9.1034	1.995	1.984	1.995	1.973	2.017	939,641	1.9958	1.68%
1999-01-06	8.950	8.900	9.000	8.800	9.000	55,000	489,750	8.9045	1.962	1.951	1.973	1.929	1.973	250,875	1.9522	1.70%
1999-01-05	8.800	8.750	8.800	8.800	8.800	34,500	303,425	8.7949	1.929	1.918	1.929	1.929	1.929	157,367	1.9281	0.00%
1999-01-04	8.800	8.750	8.900	8.800	8.800	22,000	196,100	8.9136	1.929	1.918	1.951	1.929	1.929	100,350	1.9542	-2.22%
1998-12-31	9.000	9.050	9.100	8.900	9.050	19,500	174,950	8.9718	1.973	1.984	1.995	1.951	1.984	88,947	1.9669	1.69%
1998-12-30	8.850	8.850	9.000	8.800	8.800	28,000	246,400	8.8000	1.940	1.940	1.973	1.929	1.929	127,718	1.9292	0.57%
1998-12-29	8.800	8.700	8.900	8.800	8.850	35,000	308,500	8.8143	1.929	1.907	1.951	1.929	1.940	159,648	1.9324	-0.56%
1998-12-28	8.850	8.800	8.950	8.850	8.950	58,000	514,100	8.8638	1.940	1.929	1.962	1.940	1.962	264,559	1.9432	-2.75%
1998-12-24	9.100	9.050	9.150	8.850	9.150	657,000	5,943,700	9.0467	1.995	1.984	2.006	1.940	2.006	2,996,817	1.9833	2.82%
1998-12-23	8.850	8.800	8.850	8.850	8.850	33,000	292,050	8.8500	1.940	1.929	1.940	1.940	1.940	150,525	1.9402	-1.67%
1998-12-22	9.000	8.950	9.000	8.900	9.000	86,000	765,500	8.9012	1.973	1.962	1.973	1.951	1.973	392,277	1.9514	0.00%
1998-12-21	9.000	8.950	9.250	9.000	9.100	38,000	343,800	9.0474	1.973	1.962	2.028	1.973	1.995	173,332	1.9835	-1.64%
1998-12-18	9.150	9.100	9.200	9.100	9.150	7,000	63,950	9.1357	2.006	1.995	2.017	1.995	2.006	31,930	2.0028	1.10%
1998-12-17	9.050	9.000	9.300	9.000	9.100	103,000	930,650	9.0354	1.984	1.973	2.039	1.973	1.995	469,821	1.9809	-1.09%
1998-12-16	9.150	9.100	9.500	-	-	0	0	-	2.006	1.995	2.083	-	-	0	-	0.00%
1998-12-15	9.150	9.100	9.300	9.150	9.150	65,000	594,750	9.1500	2.006	1.995	2.039	2.006	2.006	296,489	2.0060	0.00%
1998-12-14	9.150	9.150	9.350	9.050	9.200	16,000	146,650	9.1656	2.006	2.006	2.050	1.984	2.017	72,982	2.0094	-0.54%
1998-12-11	9.200	9.200	9.600	9.200	9.400	24,000	222,700	9.2792	2.017	2.017	2.105	2.017	2.061	109,473	2.0343	-3.66%
1998-12-10	9.550	9.550	9.650	9.500	9.650	278,000	2,651,550	9.5379	2.094	2.094	2.116	2.083	2.116	1,268,059	2.0910	-1.04%
1998-12-09	9.650	9.600	9.650	9.500	9.700	124,000	1,193,450	9.6246	2.116	2.105	2.116	2.083	2.127	565,609	2.1100	1.58%
1998-12-08	9.500	9.400	9.500	9.500	9.650	104,960	998,828	9.5163	2.083	2.061	2.083	2.083	2.116	478,761	2.0863	-1.55%
1998-12-07	9.650	9.600	9.700	9.450	9.700	250,200	2,403,530	9.6064	2.116	2.105	2.127	2.072	2.127	1,141,254	2.1060	4.32%
1998-12-04	9.250	9.250	9.400	9.250	9.800	25,000	234,000	9.3600	2.028	2.028	2.061	2.028	2.148	114,034	2.0520	-3.65%
1998-12-03	9.600	9.600	9.650	9.200	9.700	285,000	2,731,600	9.5846	2.105	2.105	2.116	2.017	2.127	1,299,989	2.1012	6.67%
1998-12-02	9.000	8.950	9.100	9.000	9.150	129,000	1,173,600	9.0977	1.973	1.962	1.995	1.973	2.006	588,416	1.9945	-2.70%
1998-12-01	9.250	9.150	9.250	9.100	9.300	184,000	1,696,000	9.2174	2.028	2.006	2.028	1.995	2.039	839,291	2.0208	-0.54%
1998-11-30	9.300	9.250	9.350	9.300	9.500	50,650	474,915	9.3764	2.039	2.028	2.050	2.039	2.083	231,033	2.0556	-3.13%
1998-11-27	9.600	9.600	9.800	9.600	9.800	43,000	416,800	9.6930	2.105	2.105	2.148	2.105	2.148	196,139	2.1250	-2.04%
1998-11-26	9.800	9.800	9.900	9.800	9.850	117,000	1,147,100	9.8043	2.148	2.148	2.170	2.148	2.159	533,680	2.1494	0.00%
1998-11-25	9.800	9.700	10.00	9.800	10.35	144,000	1,459,700	10.137	2.148	2.127	2.192	2.148	2.269	656,837	2.2223	-6.67%
1998-11-24	10.50	10.45	10.55	10.35	10.70	349,480	3,673,250	10.511	2.302	2.291	2.313	2.269	2.346	1,594,106	2.3043	0.48%
1998-11-23	10.45	10.40	10.55	10.30	10.60	86,650	899,615	10.382	2.291	2.280	2.313	2.258	2.324	395,242	2.2761	-1.42%
1998-11-20	10.60	10.50	10.60	10.30	10.75	710,589	7,455,295	10.492	2.324	2.302	2.324	2.258	2.357	3,241,256	2.3001	0.47%
1998-11-19	10.55	10.55	10.65	10.50	11.10	936,500	10,017,150	10.696	2.313	2.313	2.335	2.302	2.433	4,271,718	2.3450	-0.47%
1998-11-18	10.60	10.50	10.60	9.000	10.60	3,339,500	33,749,850	10.106	2.324	2.302	2.324	1.973	2.324	15,232,679	2.2156	17.78%
1998-11-17	9.000	8.900	9.000	8.450	9.050	828,914	7,319,082	8.8297	1.973	1.951	1.973	1.853	1.984	3,780,979	1.9358	7.14%
1998-11-16	8.400	8.350	8.500	8.250	8.450	517,460	4,324,976	8.3581	1.842	1.831	1.863	1.809	1.853	2,360,324	1.8324	-0.59%
1998-11-13	8.450	8.350	8.450	8.300	8.650	203,000	1,717,950	8.4628	1.853	1.831	1.853	1.820	1.896	925,957	1.8553	-1.74%
1998-11-12	8.600	8.600	8.650	8.500	8.700	301,000	2,584,450	8.5862	1.885	1.885	1.896	1.863	1.907	1,372,971	1.8824	1.18%
1998-11-11	8.500	8.450	8.550	8.300	8.500	345,750	2,914,475	8.4294	1.863	1.853	1.874	1.820	1.863	1,577,092	1.8480	0.59%
1998-11-10	8.450	8.400	8.500	8.200	8.600	469,000	3,954,400	8.4316	1.853	1.842	1.863	1.798	1.885	2,139,280	1.8485	1.20%
1998-11-09	8.350	8.350	8.400	8.100	8.400	453,000	3,730,150	8.2343	1.831	1.831	1.842	1.776	1.842	2,066,298	1.8052	1.83%
1998-11-06	8.200	8.100	8.200	7.650	8.300	367,000	2,898,050	7.8966	1.798	1.776	1.798	1.677	1.820	1,674,021	1.7312	4.46%
1998-11-05	7.850	7.850	7.900	7.200	8.000	575,880	4,462,962	7.7498	1.721	1.721	1.732	1.578	1.754	2,626,799	1.6990	4.67%
1998-11-04	7.500	7.500	7.600	7.000	7.600	692,000	5,131,800	7.4159	1.644	1.644	1.666	1.535	1.666	3,156,465	1.6258	8.70%
1998-11-03	6.900	6.900	7.000	6.900	7.050	133,000	921,700	6.9301	1.513	1.513	1.535	1.513	1.546	606,662	1.5193	-1.43%
1998-11-02	7.000	7.000	7.100	6.900	7.000	83,000	576,000	6.9398	1.535	1.535	1.557	1.513	1.535	378,593	1.5214	0.00%
1998-10-30	7.000	7.000	7.100	6.900	7.150	221,000	1,548,950	7.0088	1.535	1.535	1.557	1.513	1.568	1,008,062	1.5366	-1.41%
1998-10-29	7.100	7.050	7.150	6.600	7.100	414,000	2,828,900	6.8331	1.557	1.546	1.568	1.447	1.557	1,888,405	1.4980	4.41%
1998-10-27	6.800	6.700	6.800	6.500	6.800	398,000	2,639,550	6.6320	1.491	1.469	1.491	1.425	1.491	1,815,423	1.4540	3.82%
1998-10-26	6.550	6.500	6.600	6.100	6.550	205,500	1,309,200	6.3708	1.436	1.425	1.447	1.337	1.436	937,361	1.3967	4.80%
1998-10-23	6.250	6.250	6.350	6.000	6.350	393,000	2,416,400	6.1486	1.370	1.370	1.392	1.315	1.392	1,792,616	1.3480	-1.57%
1998-10-22	6.350	6.300	6.400	6.300	6.500	242,349	1,532,377	6.3230	1.392	1.381	1.403	1.381	1.425	1,105,442	1.3862	-2.31%
1998-10-21	6.500	6.450	6.600	6.500	6.850	258,000	1,706,150	6.6130	1.425	1.414	1.447	1.425	1.502	1,176,832	1.4498	-2.99%
1998-10-20	6.700	6.500	6.700	6.000	6.700	381,000	2,368,100	6.2155	1.469	1.425	1.469	1.315	1.469	1,737,880	1.3626	10.74%
1998-10-19	6.050	6.050	6.100	5.800	6.100	209,000	1,242,750	5.9462	1.326	1.326	1.337	1.272	1.337	953,325	1.3036	4.31%
1998-10-16	5.800	5.800	5.900	5.300	6.000	2,549,000	14,900,950	5.8458	1.272	1.272	1.293	1.162	1.315	11,626,920	1.2816	9.43%
1998-10-15	5.300	5.150	5.300	5.200	5.300	24,000	126,700	5.2792	1.162	1.129	1.162	1.140	1.162	109,473	1.1574	0.00%
1998-10-14	5.300	5.150	5.300	5.000	5.300	381,268	1,936,943	5.0803	1.162	1.129	1.162	1.096	1.162	1,739,103	1.1138	6.00%
1998-10-13	5.000	5.050	5.100	4.975	5.100	54,000	271,475	5.0273	1.096	1.107	1.118	1.091	1.118	246,314	1.1022	-2.91%
1998-10-12	5.150	5.100	5.200	5.000	5.250	207,000	1,058,700	5.1145	1.129	1.118	1.140	1.096	1.151	944,203	1.1213	5.10%
1998-10-09	4.900	4.825	4.950	4.700	4.900	62,000	294,300	4.7468	1.074	1.058	1.085	1.030	1.074	282,805	1.0406	4.26%
1998-10-08	4.700	4.650	4.700	4.525	4.700	632,000	2,909,350	4.6034	1.030	1.019	1.030	0.992	1.030	2,882,783	1.0092	3.87%
1998-10-07	4.525	4.525	4.550	4.525	4.600	64,000	292,850	4.5758	0.992	0.992	0.998	0.992	1.008	291,927	1.0032	-1.63%
1998-10-05	4.600	4.475	4.600	-	-	0	0	-	1.008	0.981	1.008	-	-	0	-	0.00%
1998-09-30	4.600	4.550	4.700	4.550	4.600	24,000	109,250	4.5521	1.008	0.998	1.030	0.998	1.008	109,473	0.9980	2.22%
1998-09-29	4.500	4.500	4.525	4.500	4.500	21,000	94,500	4.5000	0.987	0.987	0.992	0.987	0.987	95,789	0.9865	0.11%
1998-09-28	4.575	4.575	4.625	4.500	4.550	87,000	391,950	4.5052	0.985	0.985	0.996	0.969	0.980	403,902	0.9704	1.67%
1998-09-25	4.500	4.475	4.500	4.475	4.500	127,800	574,515	4.4954	0.969	0.964	0.969	0.964	0.969	593,317	0.9683	-1.64%
1998-09-24	4.575	4.550	4.575	4.575	4.600	50,000	228,900	4.5780	0.985	0.980	0.985	0.985	0.991	232,127	0.9861	0.00%
1998-09-23	4.575	4.550	4.575	4.550	4.575	66,550	303,245	4.5566	0.985	0.980	0.985	0.980	0.985	308,961	0.9815	0.55%
1998-09-22	4.550	4.500	4.550	4.525	4.550	13,200	59,925	4.5398	0.980	0.969	0.980	0.975	0.980	61,282	0.9779	3.41%
1998-09-21	4.400	4.375	4.600	4.400	4.600	80,000	361,750	4.5219	0.948	0.942	0.991	0.948	0.991	371,404	0.9740	-5.38%
1998-09-18	4.650	4.650	4.675	4.625	4.700	52,000	242,425	4.6620	1.002	1.002	1.007	0.996	1.012	241,412	1.0042	-2.11%
1998-09-17	4.750	4.675	4.750	4.700	4.750	42,000	197,700	4.7071	1.023	1.007	1.023	1.012	1.023	194,987	1.0139	0.00%
1998-09-16	4.750	4.725	4.750	4.700	4.775	143,000	678,475	4.7446	1.023	1.018	1.023	1.012	1.029	663,884	1.0220	1.06%
1998-09-15	4.700	4.700	4.775	4.700	4.700	35,000	164,500	4.7000	1.012	1.012	1.029	1.012	1.012	162,489	1.0124	0.00%
1998-09-14	4.700	4.650	4.800	4.700	4.700	20,000	94,000	4.7000	1.012	1.002	1.034	1.012	1.012	92,851	1.0124	0.00%
1998-09-11	4.700	4.600	4.800	4.700	4.850	20,000	96,000	4.8000	1.012	0.991	1.034	1.012	1.045	92,851	1.0339	-2.59%
1998-09-10	4.825	4.800	4.850	4.800	4.825	30,000	144,250	4.8083	1.039	1.034	1.045	1.034	1.039	139,276	1.0357	-1.03%
1998-09-09	4.875	4.900	5.000	4.850	5.050	45,000	223,250	4.9611	1.050	1.055	1.077	1.045	1.088	208,915	1.0686	-6.25%
1998-09-08	5.200	5.150	5.250	5.200	5.300	42,000	220,250	5.2440	1.120	1.109	1.131	1.120	1.142	194,987	1.1296	-0.95%
1998-09-07	5.250	5.150	5.400	5.000	5.300	32,000	165,000	5.1563	1.131	1.109	1.163	1.077	1.142	148,561	1.1107	5.00%
1998-09-04	5.000	4.975	5.000	4.925	5.000	11,000	54,250	4.9318	1.077	1.072	1.077	1.061	1.077	51,068	1.0623	3.63%
1998-09-03	4.825	4.850	4.900	4.775	4.850	1,136,000	5,454,025	4.8011	1.039	1.045	1.055	1.029	1.045	5,273,933	1.0341	-1.53%
1998-09-02	4.900	4.750	4.900	4.600	4.900	45,500	218,725	4.8071	1.055	1.023	1.055	0.991	1.055	211,236	1.0355	6.52%
1998-09-01	4.600	-	-	-	-	0	0	-	0.991	-	-	-	-	0	-	0.00%
1998-08-31	4.600	4.600	5.000	4.600	4.800	20,000	94,500	4.7250	0.991	0.991	1.077	0.991	1.034	92,851	1.0178	-6.12%
1998-08-28	4.900	-	4.900	-	-	0	0	-	1.055	-	1.055	-	-	0	-	-2.00%
1998-08-27	5.000	4.850	5.000	4.850	5.000	54,000	266,100	4.9278	1.077	1.045	1.077	1.045	1.077	250,697	1.0614	3.09%
1998-08-26	4.850	4.775	4.925	-	-	0	0	-	1.045	1.029	1.061	-	-	0	-	0.00%
1998-08-25	4.850	4.750	4.950	4.850	4.850	30,000	145,500	4.8500	1.045	1.023	1.066	1.045	1.045	139,276	1.0447	1.04%
1998-08-24	4.800	4.750	5.000	4.550	4.850	90,500	415,475	4.5909	1.034	1.023	1.077	0.980	1.045	420,150	0.9889	3.23%
1998-08-21	4.650	4.550	4.700	4.500	4.650	122,000	556,000	4.5574	1.002	0.980	1.012	0.969	1.002	566,391	0.9817	-2.11%
1998-08-20	4.750	4.725	4.750	4.750	4.850	132,000	631,200	4.7818	1.023	1.018	1.023	1.023	1.045	612,816	1.0300	-1.04%
1998-08-19	4.800	4.800	4.900	4.650	4.800	57,500	272,300	4.7357	1.034	1.034	1.055	1.002	1.034	266,946	1.0201	-2.04%
1998-08-18	4.900	-	4.900	-	-	0	0	-	1.055	-	1.055	-	-	0	-	0.00%
1998-08-14	4.900	4.800	5.000	4.575	4.900	15,000	71,375	4.7583	1.055	1.034	1.077	0.985	1.055	69,638	1.0249	8.89%
1998-08-13	4.500	4.525	-	4.250	4.400	49,500	212,700	4.2970	0.969	0.975	-	0.915	0.948	229,806	0.9256	-0.55%
1998-08-12	4.525	4.475	4.550	4.500	4.525	40,000	180,500	4.5125	0.975	0.964	0.980	0.969	0.975	185,702	0.9720	-1.63%
1998-08-11	4.600	4.500	4.650	4.600	4.675	22,000	101,725	4.6239	0.991	0.969	1.002	0.991	1.007	102,136	0.9960	-3.66%
1998-08-10	4.775	-	-	-	-	0	0	-	1.029	-	-	-	-	0	-	0.00%
1998-08-07	4.775	4.725	4.775	4.775	4.800	212,000	1,013,050	4.7785	1.029	1.018	1.029	1.029	1.034	984,220	1.0293	-1.04%
1998-08-06	4.825	4.800	5.000	4.825	4.925	10,000	48,750	4.8750	1.039	1.034	1.077	1.039	1.061	46,425	1.0501	-3.02%
1998-08-05	4.975	-	5.000	-	-	0	0	-	1.072	-	1.077	-	-	0	-	0.00%
1998-08-04	4.975	-	5.000	4.900	4.975	15,000	74,550	4.9700	1.072	-	1.077	1.055	1.072	69,638	1.0705	0.00%
1998-08-03	4.975	-	-	-	-	0	0	-	1.072	-	-	-	-	0	-	0.00%
1998-07-31	4.975	-	4.975	-	-	0	0	-	1.072	-	1.072	-	-	0	-	-0.50%
1998-07-30	5.000	5.000	-	4.800	4.900	19,000	92,350	4.8605	1.077	1.077	-	1.034	1.055	88,208	1.0470	4.17%
1998-07-29	4.800	4.800	5.000	4.800	5.000	50,000	242,350	4.8470	1.034	1.034	1.077	1.034	1.077	232,127	1.0440	-6.80%
1998-07-28	5.150	-	5.250	-	-	0	0	-	1.109	-	1.131	-	-	0	-	0.00%
1998-07-27	5.150	4.975	5.150	5.250	5.250	10,000	52,500	5.2500	1.109	1.072	1.109	1.131	1.131	46,425	1.1308	-2.83%
1998-07-24	5.300	5.150	5.300	5.100	5.300	241,060	1,254,188	5.2028	1.142	1.109	1.142	1.099	1.142	1,119,132	1.1207	0.95%
1998-07-23	5.250	5.200	5.350	5.250	5.400	52,000	274,800	5.2846	1.131	1.120	1.152	1.131	1.163	241,412	1.1383	0.00%
1998-07-22	5.250	5.200	5.350	5.250	5.250	51,000	265,350	5.2029	1.131	1.120	1.152	1.131	1.131	236,770	1.1207	-1.87%
1998-07-21	5.350	5.300	5.400	5.300	5.400	58,000	310,700	5.3569	1.152	1.142	1.163	1.142	1.163	269,268	1.1539	-3.60%
1998-07-20	5.550	5.400	5.600	-	-	0	0	-	1.195	1.163	1.206	-	-	0	-	0.00%
1998-07-17	5.550	5.450	5.550	5.300	5.550	11,000	58,550	5.3227	1.195	1.174	1.195	1.142	1.195	51,068	1.1465	0.91%
1998-07-16	5.500	5.400	5.550	5.500	5.550	76,000	418,250	5.5033	1.185	1.163	1.195	1.185	1.195	352,834	1.1854	0.92%
1998-07-15	5.450	5.350	5.450	5.500	5.500	3,000	16,500	5.5000	1.174	1.152	1.174	1.185	1.185	13,928	1.1847	3.81%
1998-07-14	5.250	5.250	5.350	5.200	5.200	2,916	14,934	5.1214	1.131	1.131	1.152	1.120	1.120	13,538	1.1031	0.96%
1998-07-13	5.200	5.200	5.250	5.150	5.150	20,000	103,000	5.1500	1.120	1.120	1.131	1.109	1.109	92,851	1.1093	-1.89%
1998-07-10	5.300	5.150	5.350	-	-	0	0	-	1.142	1.109	1.152	-	-	0	-	0.00%
1998-07-09	5.300	5.250	5.350	5.250	5.300	55,000	291,250	5.2955	1.142	1.131	1.152	1.131	1.142	255,340	1.1406	0.00%
1998-07-08	5.300	5.300	5.400	-	-	0	0	-	1.142	1.142	1.163	-	-	0	-	0.00%
1998-07-07	5.300	5.300	5.500	5.200	5.300	13,000	67,900	5.2231	1.142	1.142	1.185	1.120	1.142	60,353	1.1250	0.00%
1998-07-06	5.300	5.200	5.400	-	-	0	0	-	1.142	1.120	1.163	-	-	0	-	0.00%
1998-07-03	5.300	5.200	5.300	5.300	5.300	10,000	53,000	5.3000	1.142	1.120	1.142	1.142	1.142	46,425	1.1416	-2.75%
1998-07-02	5.450	5.400	5.600	5.300	5.600	70,118	381,940	5.4471	1.174	1.163	1.206	1.142	1.206	325,526	1.1733	4.81%
1998-06-30	5.200	5.150	5.250	5.150	5.250	70,000	363,250	5.1893	1.120	1.109	1.131	1.109	1.131	324,978	1.1178	0.00%
1998-06-29	5.200	5.200	5.400	5.150	5.200	22,000	113,750	5.1705	1.120	1.120	1.163	1.109	1.120	102,136	1.1137	0.97%
1998-06-26	5.150	5.150	5.350	5.150	5.250	75,200	393,150	5.2281	1.109	1.109	1.152	1.109	1.131	349,119	1.1261	-6.36%
1998-06-25	5.500	5.400	5.500	5.300	5.500	31,000	165,800	5.3484	1.185	1.163	1.185	1.142	1.185	143,919	1.1520	4.76%
1998-06-24	5.250	5.250	5.450	5.100	5.150	20,000	102,750	5.1375	1.131	1.131	1.174	1.099	1.109	92,851	1.1066	0.00%
1998-06-23	5.250	5.050	5.250	5.100	5.250	42,000	215,750	5.1369	1.131	1.088	1.131	1.099	1.131	194,987	1.1065	0.96%
1998-06-22	5.200	5.100	5.200	5.100	5.300	91,000	469,150	5.1555	1.120	1.099	1.120	1.099	1.142	422,472	1.1105	-3.70%
1998-06-19	5.400	5.400	5.500	5.150	5.400	139,000	729,400	5.2475	1.163	1.163	1.185	1.109	1.163	645,314	1.1303	0.93%
1998-06-18	5.350	5.250	5.350	5.050	5.350	73,000	380,450	5.2116	1.152	1.131	1.152	1.088	1.152	338,906	1.1226	9.18%
1998-06-17	4.900	5.000	5.100	4.725	5.000	75,800	365,175	4.8176	1.055	1.077	1.099	1.018	1.077	351,905	1.0377	6.52%
1998-06-16	4.600	4.600	4.700	4.450	4.450	25,000	111,250	4.4500	0.991	0.991	1.012	0.959	0.959	116,064	0.9585	0.00%
1998-06-15	4.600	4.600	4.750	4.525	4.950	106,000	507,500	4.7877	0.991	0.991	1.023	0.975	1.066	492,110	1.0313	-5.15%
1998-06-12	4.850	4.750	-	4.700	4.850	10,500	49,825	4.7452	1.045	1.023	-	1.012	1.045	48,747	1.0221	3.19%
1998-06-11	4.700	4.600	-	4.550	4.700	60,000	274,600	4.5767	1.012	0.991	-	0.980	1.012	278,553	0.9858	1.08%
1998-06-10	4.650	4.650	4.725	4.575	4.900	159,000	760,775	4.7847	1.002	1.002	1.018	0.985	1.055	738,165	1.0306	-7.00%
1998-06-09	5.000	4.900	-	4.900	5.150	187,736	947,096	5.0448	1.077	1.055	-	1.055	1.109	871,573	1.0867	-4.76%
1998-06-08	5.250	5.150	5.500	5.250	5.550	60,000	323,000	5.3833	1.131	1.109	1.185	1.131	1.195	278,553	1.1596	-10.26%
1998-06-05	5.850	-	5.900	-	-	0	0	-	1.260	-	1.271	-	-	0	-	0.00%
1998-06-04	5.850	5.800	5.900	-	-	0	0	-	1.260	1.249	1.271	-	-	0	-	0.00%
1998-06-03	5.850	5.800	5.900	5.850	5.900	18,000	105,700	5.8722	1.260	1.249	1.271	1.260	1.271	83,566	1.2649	-2.50%
1998-06-02	6.000	5.850	6.000	6.000	6.000	10,000	60,000	6.0000	1.292	1.260	1.292	1.292	1.292	46,425	1.2924	-0.83%
1998-06-01	6.050	-	6.050	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
1998-05-29	6.050	-	6.100	-	-	0	0	-	1.303	-	1.314	-	-	0	-	0.00%
1998-05-28	6.050	-	6.050	-	-	100	570	5.7000	1.303	-	1.303	-	-	464	1.2278	0.00%
1998-05-27	6.050	-	6.050	-	-	9,118	54,708	6.0000	1.303	-	1.303	-	-	42,331	1.2924	-0.82%
1998-05-26	6.100	6.050	6.300	6.100	6.100	3,000	18,300	6.1000	1.314	1.303	1.357	1.314	1.314	13,928	1.3139	0.00%
1998-05-25	6.100	6.100	6.250	6.100	6.100	17,000	103,700	6.1000	1.314	1.314	1.346	1.314	1.314	78,923	1.3139	0.00%
1998-05-22	6.100	6.000	6.200	6.000	6.100	53,000	320,000	6.0377	1.314	1.292	1.335	1.292	1.314	246,055	1.3005	0.00%
1998-05-21	6.100	6.100	6.300	-	-	0	0	-	1.314	1.314	1.357	-	-	0	-	0.83%
1998-05-20	6.050	6.050	6.150	6.000	6.150	51,000	307,350	6.0265	1.303	1.303	1.325	1.292	1.325	236,770	1.2981	-2.42%
1998-05-19	6.200	6.100	6.200	6.000	6.200	10,000	60,650	6.0650	1.335	1.314	1.335	1.292	1.335	46,425	1.3064	0.00%
1998-05-18	6.200	6.150	6.200	6.050	6.200	250,000	1,530,050	6.1202	1.335	1.325	1.335	1.303	1.335	1,160,637	1.3183	-3.13%
1998-05-15	6.400	6.350	6.550	6.300	6.400	45,040	287,744	6.3886	1.379	1.368	1.411	1.357	1.379	209,100	1.3761	0.00%
1998-05-14	6.400	6.400	6.550	6.400	6.550	115,000	737,500	6.4130	1.379	1.379	1.411	1.379	1.411	533,893	1.3814	-2.29%
1998-05-13	6.550	6.500	6.600	6.500	6.600	117,145	767,071	6.5480	1.411	1.400	1.422	1.400	1.422	543,851	1.4104	-2.96%
1998-05-12	6.750	6.750	-	6.750	6.950	122,000	823,950	6.7537	1.454	1.454	-	1.454	1.497	566,391	1.4547	-0.74%
1998-05-11	6.800	6.800	6.950	6.750	6.900	148,000	1,004,650	6.7882	1.465	1.465	1.497	1.454	1.486	687,097	1.4622	-2.86%
1998-05-08	7.000	6.900	-	7.000	7.100	38,000	267,800	7.0474	1.508	1.486	-	1.508	1.529	176,417	1.5180	-1.41%
1998-05-07	7.100	7.000	7.200	-	-	0	0	-	1.529	1.508	1.551	-	-	0	-	0.00%
1998-05-06	7.100	7.100	7.200	6.900	7.000	20,000	139,000	6.9500	1.529	1.529	1.551	1.486	1.508	92,851	1.4970	1.43%
1998-05-05	7.000	6.900	7.300	7.000	7.300	265,000	1,883,600	7.1079	1.508	1.486	1.572	1.508	1.572	1,230,275	1.5310	-4.11%
1998-05-04	7.300	7.250	7.500	7.200	7.300	10,000	72,750	7.2750	1.572	1.562	1.615	1.551	1.572	46,425	1.5670	-2.67%
1998-05-01	7.500	7.450	7.600	7.500	7.500	68,000	510,000	7.5000	1.615	1.605	1.637	1.615	1.615	315,693	1.6155	0.00%
1998-04-30	7.500	7.350	7.500	7.500	7.550	15,000	112,850	7.5233	1.615	1.583	1.615	1.615	1.626	69,638	1.6205	0.00%
1998-04-29	7.500	7.400	7.550	7.400	7.500	8,000	59,300	7.4125	1.615	1.594	1.626	1.594	1.615	37,140	1.5966	-0.66%
1998-04-28	7.550	7.450	7.550	7.400	7.550	11,000	82,250	7.4773	1.626	1.605	1.626	1.594	1.626	51,068	1.6106	0.00%
1998-04-27	7.550	7.450	7.600	7.400	7.550	100,000	751,000	7.5100	1.626	1.605	1.637	1.594	1.626	464,255	1.6176	-1.95%
1998-04-24	7.700	7.600	7.700	7.350	7.700	105,200	793,980	7.5473	1.659	1.637	1.659	1.583	1.659	488,396	1.6257	7.69%
1998-04-23	7.150	7.150	7.300	7.150	7.150	26,000	185,900	7.1500	1.540	1.540	1.572	1.540	1.540	120,706	1.5401	-2.05%
1998-04-22	7.300	7.300	7.450	7.200	7.300	45,000	325,600	7.2356	1.572	1.572	1.605	1.551	1.572	208,915	1.5585	0.00%
1998-04-21	7.300	7.250	7.500	7.300	7.400	75,000	551,300	7.3507	1.572	1.562	1.615	1.572	1.594	348,191	1.5833	-2.01%
1998-04-20	7.450	-	7.600	7.450	7.450	20,000	149,000	7.4500	1.605	-	1.637	1.605	1.605	92,851	1.6047	-0.80%
1998-04-17	7.510	-	7.650	-	-	6,000	44,400	7.4000	1.618	-	1.648	-	-	27,855	1.5940	0.00%
1998-04-16	7.510	7.250	7.600	-	-	0	0	-	1.618	1.562	1.637	-	-	0	-	0.00%
1998-04-15	7.800	7.600	7.800	7.550	7.800	96,000	735,850	7.6651	1.618	1.576	1.618	1.566	1.618	462,895	1.5897	4.00%
1998-04-14	7.500	7.500	7.600	7.500	7.600	82,000	620,850	7.5713	1.555	1.555	1.576	1.555	1.576	395,389	1.5702	-0.66%
1998-04-09	7.550	7.500	7.550	7.500	7.600	185,000	1,396,700	7.5497	1.566	1.555	1.566	1.555	1.576	892,037	1.5657	0.67%
1998-04-08	7.500	7.450	7.550	7.400	7.500	469,600	3,518,620	7.4928	1.555	1.545	1.566	1.535	1.555	2,264,326	1.5539	0.67%
1998-04-07	7.450	7.400	7.450	7.350	7.500	60,279	446,234	7.4028	1.545	1.535	1.545	1.524	1.555	290,654	1.5353	1.36%
1998-04-03	7.350	7.300	7.400	7.350	7.350	127,000	933,450	7.3500	1.524	1.514	1.535	1.524	1.524	612,371	1.5243	0.00%
1998-04-02	7.350	7.350	7.500	7.300	7.450	144,000	1,065,700	7.4007	1.524	1.524	1.555	1.514	1.545	694,342	1.5348	-0.68%
1998-04-01	7.400	7.400	7.450	7.350	7.450	32,500	240,375	7.3962	1.535	1.535	1.545	1.524	1.545	156,709	1.5339	0.68%
1998-03-31	7.350	7.350	7.400	7.350	7.450	44,000	324,400	7.3727	1.524	1.524	1.535	1.524	1.545	212,160	1.5290	-2.65%
1998-03-30	7.550	7.500	7.600	7.550	7.550	50,000	377,500	7.5500	1.566	1.555	1.576	1.566	1.566	241,091	1.5658	0.00%
1998-03-27	7.550	7.550	7.650	7.550	7.550	83,000	626,650	7.5500	1.566	1.566	1.587	1.566	1.566	400,211	1.5658	0.00%
1998-03-26	7.550	7.550	7.600	7.550	7.600	37,000	280,100	7.5703	1.566	1.566	1.576	1.566	1.576	178,407	1.5700	0.67%
1998-03-25	7.500	7.450	7.500	7.450	7.500	80,000	599,250	7.4906	1.555	1.545	1.555	1.545	1.555	385,746	1.5535	0.67%
1998-03-24	7.450	7.450	7.550	7.450	7.500	15,000	112,250	7.4833	1.545	1.545	1.566	1.545	1.555	72,327	1.5520	-0.67%
1998-03-23	7.500	7.400	7.500	7.450	7.500	55,000	410,850	7.4700	1.555	1.535	1.555	1.545	1.555	265,200	1.5492	0.67%
1998-03-20	7.450	7.450	7.550	7.450	7.450	20,000	149,000	7.4500	1.545	1.545	1.566	1.545	1.545	96,436	1.5451	0.68%
1998-03-19	7.400	7.400	7.500	7.350	7.400	457,000	3,363,450	7.3598	1.535	1.535	1.555	1.524	1.535	2,203,571	1.5264	-1.33%
1998-03-18	7.500	7.400	7.500	7.500	7.500	9,000	67,500	7.5000	1.555	1.535	1.555	1.555	1.555	43,396	1.5554	-1.32%
1998-03-17	7.600	7.550	7.700	7.550	7.700	36,000	273,300	7.5917	1.576	1.566	1.597	1.566	1.597	173,585	1.5744	1.33%
1998-03-16	7.500	7.500	7.700	7.450	7.600	195,000	1,462,600	7.5005	1.555	1.555	1.597	1.545	1.576	940,255	1.5555	-3.23%
1998-03-13	7.750	7.700	7.800	7.750	7.850	256,000	1,985,850	7.7572	1.607	1.597	1.618	1.607	1.628	1,234,386	1.6088	1.31%
1998-03-12	7.650	7.500	7.800	7.650	7.800	157,000	1,212,000	7.7197	1.587	1.555	1.618	1.587	1.618	757,026	1.6010	-0.65%
1998-03-11	7.700	7.650	7.900	7.700	7.750	93,000	716,800	7.7075	1.597	1.587	1.638	1.597	1.607	448,429	1.5985	0.00%
1998-03-10	7.700	7.650	7.750	7.700	7.750	39,150	302,175	7.7184	1.597	1.587	1.607	1.597	1.607	188,774	1.6007	-0.65%
1998-03-09	7.750	7.750	8.000	7.750	7.750	3,001	23,258	7.7501	1.607	1.607	1.659	1.607	1.607	14,470	1.6073	-1.90%
1998-03-06	7.900	7.800	8.000	7.800	7.900	15,000	118,000	7.8667	1.638	1.618	1.659	1.618	1.638	72,327	1.6315	1.28%
1998-03-05	7.800	7.700	7.850	7.800	8.000	224,000	1,774,250	7.9208	1.618	1.597	1.628	1.618	1.659	1,080,087	1.6427	-4.29%
1998-03-04	8.150	8.100	8.200	8.150	8.250	59,000	481,050	8.1534	1.690	1.680	1.701	1.690	1.711	284,487	1.6909	0.62%
1998-03-03	8.100	8.050	8.150	8.000	8.100	74,000	597,250	8.0709	1.680	1.669	1.690	1.659	1.680	356,815	1.6738	1.25%
1998-03-02	8.000	8.000	8.100	8.000	8.100	64,000	516,700	8.0734	1.659	1.659	1.680	1.659	1.680	308,596	1.6744	0.00%
1998-02-27	8.000	7.950	8.050	7.750	8.000	17,000	134,600	7.9176	1.659	1.649	1.669	1.607	1.659	81,971	1.6420	3.23%
1998-02-26	7.750	7.750	7.850	7.750	7.750	15,000	116,250	7.7500	1.607	1.607	1.628	1.607	1.607	72,327	1.6073	0.65%
1998-02-25	7.700	7.650	7.800	7.700	7.800	40,000	310,250	7.7563	1.597	1.587	1.618	1.597	1.618	192,873	1.6086	-0.65%
1998-02-24	7.750	7.750	7.800	-	-	100,000	760,000	7.6000	1.607	1.607	1.618	-	-	482,182	1.5762	0.65%
1998-02-23	7.700	7.700	7.800	7.700	7.800	9,000	69,800	7.7556	1.597	1.597	1.618	1.597	1.618	43,396	1.6084	-2.53%
1998-02-20	7.900	7.650	7.900	-	-	0	0	-	1.638	1.587	1.638	-	-	0	-	0.00%
1998-02-19	7.900	7.650	7.950	7.700	8.000	228,500	1,767,375	7.7347	1.638	1.587	1.649	1.597	1.659	1,101,786	1.6041	1.94%
1998-02-18	7.750	7.750	7.800	7.750	7.850	77,000	597,750	7.7630	1.607	1.607	1.618	1.607	1.628	371,280	1.6100	0.65%
1998-02-17	7.700	7.650	7.800	7.700	7.750	41,000	315,750	7.7012	1.597	1.587	1.618	1.597	1.607	197,695	1.5972	1.99%
1998-02-16	7.550	7.550	7.600	7.450	7.500	14,000	104,550	7.4679	1.566	1.566	1.576	1.545	1.555	67,505	1.5488	-1.31%
1998-02-13	7.650	7.700	7.850	7.650	7.750	140,000	1,077,600	7.6971	1.587	1.597	1.628	1.587	1.607	675,055	1.5963	-3.77%
1998-02-12	7.950	7.800	7.950	7.900	7.950	37,000	292,550	7.9068	1.649	1.618	1.649	1.638	1.649	178,407	1.6398	0.63%
1998-02-11	7.900	7.900	8.000	7.750	8.050	230,000	1,818,800	7.9078	1.638	1.638	1.659	1.607	1.669	1,109,018	1.6400	2.60%
1998-02-10	7.700	7.550	7.650	7.550	7.800	37,000	281,450	7.6068	1.597	1.566	1.587	1.566	1.618	178,407	1.5776	0.65%
1998-02-09	7.650	7.600	7.700	7.400	7.700	192,000	1,446,000	7.5313	1.587	1.576	1.597	1.535	1.597	925,789	1.5619	4.08%
1998-02-06	7.350	7.350	7.450	7.200	7.350	75,000	542,000	7.2267	1.524	1.524	1.545	1.493	1.524	361,636	1.4987	2.08%
1998-02-05	7.200	7.150	7.200	7.050	7.200	111,000	786,850	7.0887	1.493	1.483	1.493	1.462	1.493	535,222	1.4701	0.70%
1998-02-04	7.150	7.000	7.200	7.000	7.200	77,000	547,600	7.1117	1.483	1.452	1.493	1.452	1.493	371,280	1.4749	-0.69%
1998-02-03	7.200	7.050	7.200	6.850	7.200	508,780	3,518,176	6.9149	1.493	1.462	1.493	1.421	1.493	2,453,245	1.4341	2.13%
1998-02-02	7.050	7.000	7.050	6.500	7.050	195,000	1,311,900	6.7277	1.462	1.452	1.462	1.348	1.462	940,255	1.3953	11.90%
1998-01-27	6.300	6.400	-	5.850	6.300	123,500	743,350	6.0190	1.307	1.327	-	1.213	1.307	595,495	1.2483	6.78%
1998-01-26	5.900	5.800	5.900	5.700	5.900	263,000	1,511,400	5.7468	1.224	1.203	1.224	1.182	1.224	1,268,138	1.1918	0.85%
1998-01-23	5.850	5.800	5.850	5.600	5.950	121,000	697,550	5.7649	1.213	1.203	1.213	1.161	1.234	583,440	1.1956	-2.50%
1998-01-22	6.000	-	6.000	-	-	0	0	-	1.244	-	1.244	-	-	0	-	-3.23%
1998-01-21	6.200	6.300	-	5.750	6.100	364,446	2,114,158	5.8010	1.286	1.307	-	1.192	1.265	1,757,293	1.2031	0.00%
1998-01-20	6.200	6.200	6.400	6.150	6.300	122,000	764,300	6.2648	1.286	1.286	1.327	1.275	1.307	588,262	1.2993	-0.80%
1998-01-19	6.250	6.200	6.350	6.050	6.350	64,000	402,150	6.2836	1.296	1.286	1.317	1.255	1.317	308,596	1.3032	4.17%
1998-01-16	6.000	5.900	6.000	5.800	6.000	128,000	750,100	5.8602	1.244	1.224	1.244	1.203	1.244	617,193	1.2153	5.26%
1998-01-15	5.700	5.700	5.950	5.600	5.800	121,000	692,550	5.7236	1.182	1.182	1.234	1.161	1.203	583,440	1.1870	-5.00%
1998-01-14	6.000	5.950	6.100	5.850	6.100	249,000	1,490,300	5.9851	1.244	1.234	1.265	1.213	1.265	1,200,633	1.2413	7.14%
1998-01-13	5.600	5.650	5.800	5.200	5.600	208,550	1,130,405	5.4203	1.161	1.172	1.203	1.078	1.161	1,005,590	1.1241	9.80%
1998-01-12	5.100	5.100	5.200	4.500	6.000	696,000	3,422,725	4.9177	1.058	1.058	1.078	0.933	1.244	3,355,986	1.0199	-25.00%
1998-01-09	6.800	6.750	6.800	6.800	6.800	237,000	1,611,600	6.8000	1.410	1.400	1.410	1.410	1.410	1,142,771	1.4103	-6.85%
1998-01-08	7.300	7.200	7.300	7.000	7.850	116,000	843,950	7.2754	1.514	1.493	1.514	1.452	1.628	559,331	1.5089	-8.75%
1998-01-07	8.000	7.900	8.000	8.000	8.300	48,000	386,300	8.0479	1.659	1.638	1.659	1.659	1.721	231,447	1.6691	-4.76%
1998-01-06	8.400	8.300	8.600	8.400	8.500	6,000	50,600	8.4333	1.742	1.721	1.784	1.742	1.763	28,931	1.7490	-3.45%
1998-01-05	8.700	8.500	8.700	8.700	8.750	7,000	61,050	8.7214	1.804	1.763	1.804	1.804	1.815	33,753	1.8087	-2.79%
1998-01-02	8.950	8.750	9.000	8.950	9.000	11,000	98,650	8.9682	1.856	1.815	1.867	1.856	1.867	53,040	1.8599	-0.56%
1997-12-31	9.000	8.750	9.000	9.050	9.050	1,000	9,050	9.0500	1.867	1.815	1.867	1.877	1.877	4,822	1.8769	1.12%
1997-12-30	8.900	8.600	8.900	8.600	8.900	154,000	1,326,200	8.6117	1.846	1.784	1.846	1.784	1.846	742,560	1.7860	5.95%
1997-12-29	8.400	8.400	8.800	8.400	8.600	143,000	1,208,400	8.4503	1.742	1.742	1.825	1.742	1.784	689,520	1.7525	-2.33%
1997-12-24	8.600	8.550	8.650	8.600	8.750	104,000	901,200	8.6654	1.784	1.773	1.794	1.784	1.815	501,469	1.7971	-2.82%
1997-12-23	8.850	8.600	8.850	8.550	8.900	33,000	284,550	8.6227	1.835	1.784	1.835	1.773	1.846	159,120	1.7883	1.72%
1997-12-22	8.700	8.700	8.750	8.700	9.000	186,000	1,635,400	8.7925	1.804	1.804	1.815	1.804	1.867	896,858	1.8235	-3.33%
1997-12-19	9.000	-	9.200	-	-	0	0	-	1.867	-	1.908	-	-	0	-	0.00%
1997-12-18	9.000	8.950	9.100	9.000	9.000	12,000	108,000	9.0000	1.867	1.856	1.887	1.867	1.867	57,862	1.8665	0.56%
1997-12-17	8.950	8.950	9.000	8.950	9.050	182,000	1,637,000	8.9945	1.856	1.856	1.867	1.856	1.877	877,571	1.8654	-0.56%
1997-12-16	9.000	9.000	9.050	8.950	9.050	210,000	1,888,800	8.9943	1.867	1.867	1.877	1.856	1.877	1,012,582	1.8653	-1.10%
1997-12-15	9.100	9.050	9.150	9.100	9.350	50,000	458,050	9.1610	1.887	1.877	1.898	1.887	1.939	241,091	1.8999	-2.67%
1997-12-12	9.350	9.350	9.500	9.100	9.350	125,000	1,152,250	9.2180	1.939	1.939	1.970	1.887	1.939	602,727	1.9117	0.00%
1997-12-11	9.350	9.300	9.350	9.300	9.350	50,000	466,000	9.3200	1.939	1.929	1.939	1.929	1.939	241,091	1.9329	-3.11%
1997-12-10	9.650	9.650	9.800	9.650	9.850	331,000	3,234,100	9.7707	2.001	2.001	2.032	2.001	2.043	1,596,022	2.0264	-2.53%
1997-12-09	9.900	9.850	10.00	9.900	10.00	108,000	1,074,750	9.9514	2.053	2.043	2.074	2.053	2.074	520,756	2.0638	-1.00%
1997-12-08	10.00	10.00	10.20	9.950	10.10	415,000	4,169,350	10.047	2.074	2.074	2.115	2.064	2.095	2,001,055	2.0836	-1.96%
1997-12-05	10.20	10.20	10.30	10.20	10.30	193,000	1,985,950	10.290	2.115	2.115	2.136	2.115	2.136	930,611	2.1340	-0.49%
1997-12-04	10.25	10.20	10.30	10.15	10.35	265,000	2,718,850	10.260	2.126	2.115	2.136	2.105	2.146	1,277,782	2.1278	1.49%
1997-12-03	10.10	10.10	10.15	10.10	10.10	30,000	303,000	10.100	2.095	2.095	2.105	2.095	2.095	144,655	2.0946	0.00%
1997-12-02	10.10	10.10	10.20	10.05	10.10	466,597	4,711,761	10.098	2.095	2.095	2.115	2.084	2.095	2,249,846	2.0943	0.50%
1997-12-01	10.05	10.00	10.20	9.950	10.05	170,000	1,701,550	10.009	2.084	2.074	2.115	2.064	2.084	819,709	2.0758	0.50%
1997-11-28	10.00	9.900	10.00	9.900	10.00	53,000	526,850	9.9406	2.074	2.053	2.074	2.053	2.074	255,556	2.0616	0.50%
1997-11-27	9.950	9.950	10.00	9.950	10.10	36,000	359,700	9.9917	2.064	2.064	2.074	2.064	2.095	173,585	2.0722	-1.49%
1997-11-26	10.10	10.05	10.15	10.00	10.20	183,000	1,848,250	10.100	2.095	2.084	2.105	2.074	2.115	882,393	2.0946	2.02%
1997-11-25	9.900	9.800	9.950	9.900	9.900	5,000	49,500	9.9000	2.053	2.032	2.064	2.053	2.053	24,109	2.0532	0.00%
1997-11-24	9.900	9.900	9.950	9.800	10.00	54,000	535,150	9.9102	2.053	2.053	2.064	2.032	2.074	260,378	2.0553	0.00%
1997-11-21	9.900	9.850	9.900	9.750	10.00	169,300	1,664,250	9.8302	2.053	2.043	2.053	2.022	2.074	816,334	2.0387	1.54%
1997-11-20	9.750	9.750	10.10	9.700	9.900	22,000	215,350	9.7886	2.022	2.022	2.095	2.012	2.053	106,080	2.0301	0.52%
1997-11-19	9.700	9.700	9.800	9.700	10.00	681,000	6,633,100	9.7402	2.012	2.012	2.032	2.012	2.074	3,283,659	2.0200	-3.96%
1997-11-18	10.10	10.05	10.10	10.05	10.20	175,000	1,774,200	10.138	2.095	2.084	2.095	2.084	2.115	843,818	2.1026	-0.98%
1997-11-17	10.20	10.15	10.30	10.20	10.50	85,865	887,850	10.340	2.115	2.105	2.136	2.115	2.178	414,025	2.1444	1.49%
1997-11-14	10.05	10.00	10.10	10.00	10.10	84,000	845,700	10.068	2.084	2.074	2.095	2.074	2.095	405,033	2.0880	3.08%
1997-11-13	9.750	9.700	9.750	9.500	9.800	201,817	1,964,210	9.7326	2.022	2.012	2.022	1.970	2.032	973,125	2.0185	1.56%
1997-11-12	9.600	9.600	9.650	9.500	9.800	232,000	2,236,950	9.6420	1.991	1.991	2.001	1.970	2.032	1,118,662	1.9997	-2.54%
1997-11-11	9.850	9.850	9.950	9.650	10.00	229,000	2,253,050	9.8386	2.043	2.043	2.064	2.001	2.074	1,104,197	2.0404	0.51%
1997-11-10	9.800	9.800	9.900	9.800	10.30	317,000	3,151,200	9.9407	2.032	2.032	2.053	2.032	2.136	1,528,517	2.0616	-4.85%
1997-11-07	10.30	10.30	10.55	10.00	10.70	210,000	2,193,450	10.445	2.136	2.136	2.188	2.074	2.219	1,012,582	2.1662	-4.19%
1997-11-06	10.75	10.75	10.80	10.75	10.85	228,817	2,467,115	10.782	2.229	2.229	2.240	2.229	2.250	1,103,314	2.2361	-2.27%
1997-11-05	11.00	10.80	11.00	10.60	11.00	120,000	1,297,650	10.814	2.281	2.240	2.281	2.198	2.281	578,618	2.2427	0.00%
1997-11-04	11.00	10.85	11.05	11.00	11.60	231,000	2,578,400	11.162	2.281	2.250	2.292	2.281	2.406	1,113,840	2.3149	-1.79%
1997-11-03	11.20	10.90	11.20	11.20	11.40	355,000	3,983,100	11.220	2.323	2.261	2.323	2.323	2.364	1,711,746	2.3269	5.66%
1997-10-31	10.60	10.50	10.60	10.20	10.70	249,000	2,616,850	10.509	2.198	2.178	2.198	2.115	2.219	1,200,633	2.1796	1.92%
1997-10-30	10.40	10.35	10.45	10.15	10.50	652,000	6,720,700	10.308	2.157	2.146	2.167	2.105	2.178	3,143,826	2.1377	0.00%
1997-10-29	10.40	10.35	10.60	10.25	10.70	425,000	4,407,500	10.371	2.157	2.146	2.198	2.126	2.219	2,049,273	2.1508	11.83%
1997-10-28	9.300	9.250	9.300	9.250	10.40	492,000	4,597,850	9.3452	1.929	1.918	1.929	1.918	2.157	2,372,335	1.9381	-16.96%
1997-10-27	11.20	11.20	11.40	10.80	11.40	33,000	360,700	10.930	2.323	2.323	2.364	2.240	2.364	159,120	2.2668	-3.45%
1997-10-24	11.60	11.45	11.65	10.40	11.75	259,000	2,913,350	11.248	2.406	2.375	2.416	2.157	2.437	1,248,851	2.3328	9.43%
1997-10-23	10.60	10.60	11.20	10.60	11.75	73,000	811,800	11.121	2.198	2.198	2.323	2.198	2.437	351,993	2.3063	-16.54%
1997-10-22	12.70	-	12.70	12.70	13.00	829,000	10,699,000	12.906	2.634	-	2.634	2.634	2.696	3,997,288	2.6766	-5.58%
1997-10-21	13.45	13.35	13.75	13.45	13.90	285,000	3,900,800	13.687	2.789	2.769	2.852	2.789	2.883	1,374,218	2.8386	-4.61%
1997-10-20	14.10	13.90	14.25	14.10	14.50	92,000	1,301,000	14.141	2.924	2.883	2.955	2.924	3.007	443,607	2.9328	-3.42%
1997-10-17	14.60	14.60	14.85	14.60	14.70	93,000	1,361,450	14.639	3.028	3.028	3.080	3.028	3.049	448,429	3.0360	0.69%
1997-10-16	14.50	14.40	14.65	14.10	14.50	186,000	2,668,300	14.346	3.007	2.986	3.038	2.924	3.007	896,858	2.9752	2.11%
1997-10-15	14.20	14.20	14.40	14.10	14.80	460,000	6,630,700	14.415	2.945	2.945	2.986	2.924	3.069	2,218,037	2.9894	-4.38%
1997-10-14	14.85	14.80	15.00	14.75	15.10	330,000	4,925,700	14.926	3.080	3.069	3.111	3.059	3.132	1,591,200	3.0956	0.34%
1997-10-13	14.80	14.80	15.00	14.75	14.80	89,000	1,315,950	14.786	3.069	3.069	3.111	3.059	3.069	429,142	3.0665	-1.99%
1997-10-09	15.10	15.10	15.30	15.10	15.60	308,250	4,736,775	15.367	3.132	3.132	3.173	3.132	3.235	1,486,326	3.1869	-3.82%
1997-10-08	15.70	15.65	15.70	15.70	15.80	188,000	2,962,050	15.756	3.256	3.246	3.256	3.256	3.277	906,502	3.2676	-0.63%
1997-10-07	15.80	15.80	15.85	15.80	15.85	117,000	1,850,600	15.817	3.277	3.277	3.287	3.277	3.287	564,153	3.2803	-0.32%
1997-10-06	15.85	15.85	16.00	15.75	16.10	180,000	2,861,800	15.899	3.287	3.287	3.318	3.266	3.339	867,927	3.2973	-1.86%
1997-10-03	16.15	16.05	16.30	16.15	16.25	141,000	2,282,750	16.190	3.349	3.329	3.380	3.349	3.370	679,876	3.3576	0.94%
1997-09-30	16.00	16.00	16.05	15.95	16.10	156,000	2,497,450	16.009	3.318	3.318	3.329	3.308	3.339	752,204	3.3202	0.31%
1997-09-29	15.95	15.90	16.00	15.90	16.10	97,000	1,549,550	15.975	3.308	3.298	3.318	3.298	3.339	467,716	3.3130	-0.93%
1997-09-26	16.10	16.05	16.10	16.10	16.20	119,000	1,916,900	16.108	3.339	3.329	3.339	3.339	3.360	573,796	3.3407	0.00%
1997-09-25	16.10	16.10	16.20	15.85	16.10	226,000	3,620,850	16.021	3.339	3.339	3.360	3.287	3.339	1,089,731	3.3227	1.45%
1997-09-24	15.95	15.90	16.00	15.90	16.10	346,000	5,531,550	15.987	3.291	3.281	3.302	3.281	3.322	1,676,759	3.2990	-0.31%
1997-09-23	16.00	15.90	16.00	16.00	16.20	65,500	1,053,600	16.085	3.302	3.281	3.302	3.302	3.343	317,421	3.3192	0.00%
1997-09-22	16.00	16.00	16.20	16.00	16.60	203,900	3,348,740	16.423	3.302	3.302	3.343	3.302	3.425	988,125	3.3890	-3.90%
1997-09-19	16.65	16.50	16.70	16.15	16.90	445,000	7,455,575	16.754	3.436	3.405	3.446	3.333	3.487	2,156,526	3.4572	1.52%
1997-09-18	16.40	16.35	16.50	16.15	16.70	534,500	8,733,000	16.339	3.384	3.374	3.405	3.333	3.446	2,590,254	3.3715	-0.61%
1997-09-16	16.50	16.50	16.60	15.40	17.00	1,647,908	26,992,520	16.380	3.405	3.405	3.425	3.178	3.508	7,985,969	3.3800	6.80%
1997-09-15	15.45	15.40	15.50	15.05	15.50	289,000	4,411,050	15.263	3.188	3.178	3.198	3.106	3.198	1,400,530	3.1496	3.00%
1997-09-12	15.00	14.90	15.00	14.90	15.20	341,000	5,100,550	14.958	3.095	3.075	3.095	3.075	3.137	1,652,529	3.0865	0.00%
1997-09-11	15.00	15.00	15.05	15.00	15.00	102,000	1,530,000	15.000	3.095	3.095	3.106	3.095	3.095	494,305	3.0953	-1.32%
1997-09-10	15.20	15.15	15.25	15.20	15.40	193,000	2,944,600	15.257	3.137	3.126	3.147	3.137	3.178	935,302	3.1483	-0.65%
1997-09-09	15.30	15.30	15.40	14.90	15.40	241,000	3,654,700	15.165	3.157	3.157	3.178	3.075	3.178	1,167,916	3.1292	2.68%
1997-09-08	14.90	14.90	14.95	14.90	15.05	14,000	209,300	14.950	3.075	3.075	3.085	3.075	3.106	67,846	3.0849	0.68%
1997-09-05	14.80	14.80	14.95	14.55	14.80	273,000	3,989,750	14.614	3.054	3.054	3.085	3.002	3.054	1,322,992	3.0157	2.07%
1997-09-04	14.50	14.50	14.60	14.45	14.70	343,000	4,985,900	14.536	2.992	2.992	3.013	2.982	3.033	1,662,221	2.9995	-2.36%
1997-09-03	14.85	14.70	14.90	14.40	14.90	218,000	3,218,100	14.762	3.064	3.033	3.075	2.971	3.075	1,056,455	3.0461	3.48%
1997-09-02	14.35	14.20	14.40	13.60	14.95	439,000	6,270,150	14.283	2.961	2.930	2.971	2.806	3.085	2,127,449	2.9473	-2.38%
1997-09-01	14.70	-	14.80	14.70	15.20	230,000	3,436,600	14.942	3.033	-	3.054	3.033	3.137	1,114,609	3.0832	-3.29%
1997-08-29	15.20	15.10	15.20	15.00	15.35	303,000	4,595,600	15.167	3.137	3.116	3.137	3.095	3.167	1,468,376	3.1297	-0.98%
1997-08-28	15.35	15.35	15.40	15.30	15.90	280,000	4,346,350	15.523	3.167	3.167	3.178	3.157	3.281	1,356,915	3.2031	0.33%
1997-08-27	15.30	15.25	15.30	15.20	15.30	99,400	1,516,360	15.255	3.157	3.147	3.157	3.137	3.157	481,705	3.1479	0.66%
1997-08-26	15.20	15.20	15.30	15.15	15.20	413,304	6,279,380	15.193	3.137	3.137	3.157	3.126	3.137	2,002,923	3.1351	-0.33%
1997-08-25	15.25	15.20	15.30	15.10	15.30	220,000	3,352,950	15.241	3.147	3.137	3.157	3.116	3.157	1,066,148	3.1449	0.33%
1997-08-22	15.20	15.15	15.25	15.00	15.40	444,000	6,747,150	15.196	3.137	3.126	3.147	3.095	3.178	2,151,680	3.1358	0.66%
1997-08-21	15.10	15.00	15.25	15.10	15.30	407,000	6,192,750	15.216	3.116	3.095	3.147	3.116	3.157	1,972,373	3.1397	-0.66%
1997-08-20	15.20	15.20	15.30	15.10	15.30	354,000	5,383,000	15.206	3.137	3.137	3.157	3.116	3.157	1,715,528	3.1378	0.66%
1997-08-19	15.10	15.10	15.30	15.05	15.75	449,000	6,843,618	15.242	3.116	3.116	3.157	3.106	3.250	2,175,910	3.1452	-3.51%
1997-08-15	15.65	15.60	15.65	15.20	15.90	399,000	6,199,600	15.538	3.229	3.219	3.229	3.137	3.281	1,933,604	3.2062	1.95%
1997-08-14	15.35	15.30	15.35	15.30	15.40	89,000	1,368,950	15.381	3.167	3.157	3.167	3.157	3.178	431,305	3.1740	-0.32%
1997-08-13	15.40	15.25	15.40	15.15	15.40	249,800	3,798,220	15.205	3.178	3.147	3.178	3.126	3.178	1,210,562	3.1376	0.98%
1997-08-12	15.25	15.20	15.25	15.25	15.30	116,000	1,770,350	15.262	3.147	3.137	3.147	3.147	3.157	562,151	3.1492	0.00%
1997-08-11	15.25	15.25	15.30	15.15	15.30	295,000	4,490,700	15.223	3.147	3.147	3.157	3.126	3.157	1,429,607	3.1412	-0.65%
1997-08-08	15.35	15.30	15.35	15.25	15.40	205,000	3,139,200	15.313	3.167	3.157	3.167	3.147	3.178	993,456	3.1599	0.00%
1997-08-07	15.35	15.25	15.40	15.20	15.50	121,000	1,858,700	15.361	3.167	3.147	3.178	3.137	3.198	586,381	3.1698	-0.32%
1997-08-06	15.40	15.40	15.55	15.20	15.60	225,500	3,461,600	15.351	3.178	3.178	3.209	3.137	3.219	1,092,801	3.1676	1.32%
1997-08-05	15.20	15.15	15.20	15.20	15.20	405,000	6,156,000	15.200	3.137	3.126	3.137	3.137	3.137	1,962,681	3.1365	0.00%
1997-08-04	15.20	15.10	15.20	15.15	15.40	170,000	2,586,250	15.213	3.137	3.116	3.137	3.126	3.178	823,841	3.1393	0.00%
1997-08-01	15.20	15.15	15.30	15.20	15.25	97,000	1,475,050	15.207	3.137	3.126	3.157	3.137	3.147	470,074	3.1379	-0.65%
1997-07-31	15.30	15.20	15.30	15.05	15.30	219,000	3,322,200	15.170	3.157	3.137	3.157	3.106	3.157	1,061,302	3.1303	1.32%
1997-07-30	15.10	15.10	15.20	15.10	15.10	43,000	649,300	15.100	3.116	3.116	3.137	3.116	3.116	208,383	3.1159	0.00%
1997-07-29	15.10	15.10	15.15	15.05	15.10	173,120	2,610,726	15.080	3.116	3.116	3.126	3.106	3.116	838,961	3.1119	0.00%
1997-07-28	15.10	15.10	15.15	15.05	15.20	265,000	4,002,100	15.102	3.116	3.116	3.126	3.106	3.137	1,284,223	3.1164	-0.66%
1997-07-25	15.20	15.10	15.20	15.10	15.20	154,100	2,333,170	15.141	3.137	3.116	3.137	3.116	3.137	746,788	3.1243	0.33%
1997-07-24	15.15	15.15	15.25	15.15	15.25	121,000	1,842,350	15.226	3.126	3.126	3.147	3.126	3.147	586,381	3.1419	-0.66%
1997-07-23	15.25	15.20	15.30	15.20	15.35	486,000	7,404,150	15.235	3.147	3.137	3.157	3.137	3.167	2,355,217	3.1437	0.66%
1997-07-22	15.15	15.15	15.20	15.10	15.20	79,000	1,197,500	15.158	3.126	3.126	3.137	3.116	3.137	382,844	3.1279	0.33%
1997-07-21	15.10	15.10	15.15	15.00	15.30	141,232	2,139,387	15.148	3.116	3.116	3.126	3.095	3.157	684,428	3.1258	-1.31%
1997-07-18	15.30	15.30	15.50	15.10	15.30	278,000	4,232,750	15.226	3.157	3.157	3.198	3.116	3.157	1,347,223	3.1418	0.66%
1997-07-17	15.20	15.20	15.30	14.90	15.20	312,850	4,707,210	15.046	3.137	3.137	3.157	3.075	3.137	1,516,110	3.1048	2.01%
1997-07-16	14.90	14.85	15.00	14.90	15.15	225,000	3,374,700	14.999	3.075	3.064	3.095	3.075	3.126	1,090,378	3.0950	-1.32%
1997-07-15	15.10	15.10	15.15	14.95	15.10	197,020	2,957,394	15.011	3.116	3.116	3.126	3.085	3.116	954,784	3.0974	1.34%
1997-07-14	14.90	14.90	14.95	14.85	14.95	131,000	1,949,650	14.883	3.075	3.075	3.085	3.064	3.085	634,842	3.0711	1.02%
1997-07-11	14.75	14.70	14.80	14.65	14.85	56,000	824,850	14.729	3.044	3.033	3.054	3.023	3.064	271,383	3.0394	1.03%
1997-07-10	14.60	14.60	14.70	14.55	14.60	60,000	874,000	14.567	3.013	3.013	3.033	3.002	3.013	290,768	3.0058	0.34%
1997-07-09	14.55	14.60	14.70	14.55	14.90	202,000	2,974,700	14.726	3.002	3.013	3.033	3.002	3.075	978,917	3.0388	-2.35%
1997-07-08	14.90	14.90	15.00	14.75	15.10	78,000	1,162,050	14.898	3.075	3.075	3.095	3.044	3.116	377,998	3.0742	-1.32%
1997-07-07	15.10	15.10	15.20	14.55	15.10	220,000	3,207,350	14.579	3.116	3.116	3.137	3.002	3.116	1,066,148	3.0084	3.42%
1997-07-04	14.60	14.60	14.80	14.60	14.90	327,000	4,800,650	14.681	3.013	3.013	3.054	3.013	3.075	1,584,683	3.0294	-1.35%
1997-07-03	14.80	14.75	14.80	14.75	15.00	305,000	4,515,800	14.806	3.054	3.044	3.054	3.044	3.095	1,478,068	3.0552	-1.33%
1997-06-27	15.00	-	15.40	15.00	15.50	287,400	4,367,010	15.195	3.095	-	3.178	3.095	3.198	1,392,776	3.1355	-1.96%
1997-06-26	15.30	15.25	15.35	15.20	15.40	146,250	2,238,800	15.308	3.157	3.147	3.167	3.137	3.178	708,746	3.1588	-0.65%
1997-06-25	15.40	15.40	15.50	15.40	15.55	184,000	2,846,950	15.473	3.178	3.178	3.198	3.178	3.209	891,687	3.1928	-0.32%
1997-06-24	15.45	15.45	15.50	15.40	15.55	73,000	1,128,950	15.465	3.188	3.188	3.198	3.178	3.209	353,767	3.1912	-0.64%
1997-06-23	15.55	15.55	15.70	15.50	15.80	210,000	3,280,950	15.624	3.209	3.209	3.240	3.198	3.260	1,017,686	3.2239	-1.27%
1997-06-20	15.75	15.65	15.75	15.50	15.90	353,800	5,590,150	15.800	3.250	3.229	3.250	3.198	3.281	1,714,559	3.2604	-0.63%
1997-06-19	15.85	15.80	15.90	15.65	16.00	246,000	3,897,250	15.842	3.271	3.260	3.281	3.229	3.302	1,192,147	3.2691	1.60%
1997-06-18	15.60	15.45	15.50	15.45	15.80	204,500	3,176,850	15.535	3.219	3.188	3.198	3.188	3.260	991,033	3.2056	-0.64%
1997-06-17	15.70	15.70	15.80	15.50	16.00	228,122	3,581,692	15.701	3.240	3.240	3.260	3.198	3.302	1,105,508	3.2399	-1.26%
1997-06-16	15.90	15.85	15.90	15.10	16.50	679,000	10,875,450	16.017	3.281	3.271	3.281	3.116	3.405	3,290,519	3.3051	7.07%
1997-06-13	14.85	14.80	14.95	14.60	15.10	511,000	7,592,650	14.858	3.064	3.054	3.085	3.013	3.116	2,476,370	3.0660	2.06%
1997-06-12	14.55	14.55	14.65	14.55	15.50	725,000	10,859,300	14.978	3.002	3.002	3.023	3.002	3.198	3,513,441	3.0908	-6.43%
1997-06-11	15.55	15.50	15.55	15.30	15.70	359,500	5,558,850	15.463	3.209	3.198	3.209	3.157	3.240	1,742,182	3.1907	-0.96%
1997-06-10	15.70	15.50	15.70	15.35	16.35	412,240	6,537,248	15.858	3.240	3.198	3.240	3.167	3.374	1,997,767	3.2723	-3.38%
1997-06-06	16.25	16.25	16.30	16.10	16.80	958,330	15,758,546	16.444	3.353	3.353	3.364	3.322	3.467	4,644,188	3.3932	-0.61%
1997-06-05	16.35	16.35	16.40	15.30	16.85	1,641,680	26,483,968	16.132	3.374	3.374	3.384	3.157	3.477	7,955,787	3.3289	6.86%
1997-06-04	15.30	15.25	15.30	14.60	15.50	690,000	10,443,750	15.136	3.157	3.147	3.157	3.013	3.198	3,343,827	3.1233	4.79%
1997-06-03	14.60	14.50	14.70	14.00	14.80	587,260	8,534,136	14.532	3.013	2.992	3.033	2.889	3.054	2,845,936	2.9987	4.29%
1997-06-02	14.00	13.95	14.05	13.90	14.05	343,080	4,800,596	13.993	2.889	2.879	2.899	2.868	2.899	1,662,609	2.8874	0.00%
1997-05-30	14.00	13.95	14.00	13.85	14.00	108,360	1,507,840	13.915	2.889	2.879	2.889	2.858	2.889	525,126	2.8714	1.08%
1997-05-29	13.85	13.85	14.00	13.75	13.90	220,200	3,048,730	13.845	2.858	2.858	2.889	2.837	2.868	1,067,117	2.8570	-1.42%
1997-05-28	14.05	-	14.10	13.95	14.10	174,000	2,435,250	13.996	2.899	-	2.910	2.879	2.910	843,226	2.8880	0.36%
1997-05-27	14.00	14.00	14.05	14.00	14.10	117,000	1,640,450	14.021	2.889	2.889	2.899	2.889	2.910	566,997	2.8932	-0.71%
1997-05-26	14.10	14.10	14.15	14.00	14.20	370,000	5,187,250	14.020	2.910	2.910	2.920	2.889	2.930	1,793,066	2.8929	-0.70%
1997-05-23	14.20	14.10	14.20	13.95	14.20	128,400	1,803,910	14.049	2.930	2.910	2.930	2.879	2.930	622,243	2.8990	1.79%
1997-05-22	13.95	13.95	14.00	13.75	14.05	157,000	2,188,400	13.939	2.879	2.879	2.889	2.837	2.899	760,842	2.8763	1.45%
1997-05-21	13.75	13.70	13.85	13.75	13.80	151,900	2,095,410	13.795	2.837	2.827	2.858	2.837	2.848	736,126	2.8465	-0.36%
1997-05-20	13.80	13.75	13.80	13.80	13.85	69,699	961,817	13.800	2.848	2.837	2.848	2.848	2.858	337,770	2.8475	-0.36%
1997-05-19	13.85	13.80	13.90	13.85	13.85	18,000	249,300	13.850	2.858	2.848	2.868	2.858	2.858	87,230	2.8580	0.36%
1997-05-16	13.80	13.75	13.90	13.75	13.80	68,000	937,800	13.791	2.848	2.837	2.868	2.837	2.848	329,537	2.8458	0.36%
1997-05-15	13.75	13.70	13.75	13.70	13.80	458,000	6,294,500	13.743	2.837	2.827	2.837	2.827	2.848	2,219,526	2.8360	0.00%
1997-05-14	13.75	13.75	13.90	13.60	13.95	115,311	1,586,727	13.760	2.837	2.837	2.868	2.806	2.879	558,812	2.8395	-0.36%
1997-05-13	13.80	13.75	13.90	13.70	13.80	51,000	702,700	13.778	2.848	2.837	2.868	2.827	2.848	247,152	2.8432	0.00%
1997-05-12	13.80	13.80	13.95	13.80	14.00	880,190	12,219,923	13.883	2.848	2.848	2.879	2.848	2.889	4,265,511	2.8648	-1.43%
1997-05-09	14.00	13.95	14.00	14.00	14.10	70,022	982,949	14.038	2.889	2.879	2.889	2.889	2.910	339,335	2.8967	0.36%
1997-05-08	13.95	13.95	14.00	13.95	14.00	38,000	531,600	13.989	2.879	2.879	2.889	2.879	2.889	184,153	2.8867	-0.36%
1997-05-07	14.00	14.00	14.05	14.00	14.05	188,200	2,637,440	14.014	2.889	2.889	2.899	2.889	2.899	912,041	2.8918	-0.36%
1997-05-06	14.05	14.05	14.10	14.00	14.20	111,000	1,566,250	14.110	2.899	2.899	2.910	2.889	2.930	537,920	2.9117	0.00%
1997-05-05	14.05	14.05	14.10	13.80	14.20	143,970	2,000,489	13.895	2.899	2.899	2.910	2.848	2.930	697,697	2.8673	3.31%
1997-05-02	13.60	13.45	13.60	13.50	13.70	79,000	1,074,200	13.597	2.806	2.775	2.806	2.786	2.827	382,844	2.8058	-1.45%
1997-05-01	13.80	13.65	13.85	13.35	13.80	74,500	1,001,550	13.444	2.848	2.817	2.858	2.755	2.848	361,036	2.7741	2.22%
1997-04-30	13.50	13.50	13.55	13.50	13.55	18,000	243,150	13.508	2.786	2.786	2.796	2.786	2.796	87,230	2.7875	1.50%
1997-04-29	13.30	13.30	13.50	13.30	13.35	100,000	1,334,500	13.345	2.744	2.744	2.786	2.744	2.755	484,613	2.7537	-0.37%
1997-04-28	13.35	13.35	13.50	13.35	13.60	240,000	3,229,250	13.455	2.755	2.755	2.786	2.755	2.806	1,163,070	2.7765	-2.55%
1997-04-25	13.70	13.65	13.70	13.65	13.80	246,000	3,373,650	13.714	2.827	2.817	2.827	2.817	2.848	1,192,147	2.8299	-0.36%
1997-04-24	13.75	13.70	13.75	13.70	13.75	36,000	493,500	13.708	2.837	2.827	2.837	2.827	2.837	174,461	2.8287	-0.36%
1997-04-23	13.80	13.70	13.80	13.65	13.80	145,000	1,990,400	13.727	2.848	2.827	2.848	2.817	2.848	702,688	2.8326	1.47%
1997-04-22	13.60	13.55	13.60	13.60	13.60	43,000	584,800	13.600	2.806	2.796	2.806	2.806	2.806	208,383	2.8064	0.00%
1997-04-21	13.60	13.55	13.60	13.60	13.70	65,600	893,420	13.619	2.806	2.796	2.806	2.806	2.827	317,906	2.8103	0.74%
1997-04-18	13.50	13.40	13.50	13.45	13.50	80,000	1,076,650	13.458	2.786	2.765	2.786	2.775	2.786	387,690	2.7771	0.37%
1997-04-17	13.45	13.45	13.60	13.40	13.45	550,000	7,371,250	13.402	2.775	2.775	2.806	2.765	2.775	2,665,369	2.7656	0.37%
1997-04-16	13.40	13.40	13.45	13.25	13.40	91,000	1,214,350	13.345	2.765	2.765	2.775	2.734	2.765	440,997	2.7536	0.75%
1997-04-15	13.30	13.25	13.35	13.25	13.35	120,000	1,596,700	13.306	2.744	2.734	2.755	2.734	2.755	581,535	2.7457	-0.37%
1997-04-14	13.35	-	13.45	13.35	13.40	90,000	1,202,650	13.363	2.755	-	2.775	2.755	2.765	436,151	2.7574	-1.11%
1997-04-11	13.50	13.50	13.55	13.40	13.50	77,000	1,032,000	13.403	2.786	2.786	2.796	2.765	2.786	373,152	2.7656	-0.07%
1997-04-10	13.80	13.70	13.80	13.70	13.85	8,000	110,450	13.806	2.788	2.768	2.788	2.768	2.798	39,601	2.7891	1.10%
1997-04-09	13.65	13.55	13.80	13.50	13.65	34,000	459,800	13.524	2.757	2.737	2.788	2.727	2.757	168,305	2.7319	1.11%
1997-04-08	13.50	13.50	13.75	13.50	13.60	187,000	2,532,900	13.545	2.727	2.727	2.778	2.727	2.747	925,678	2.7363	-0.74%
1997-04-07	13.60	13.50	13.60	13.50	13.60	40,000	543,500	13.588	2.747	2.727	2.747	2.727	2.747	198,006	2.7449	0.74%
1997-04-04	13.50	13.35	13.60	13.20	13.60	121,000	1,620,550	13.393	2.727	2.697	2.747	2.667	2.747	598,968	2.7056	-0.37%
1997-04-03	13.55	13.50	13.60	13.50	13.60	23,500	318,550	13.555	2.737	2.727	2.747	2.727	2.747	116,329	2.7384	0.00%
1997-04-02	13.55	13.50	13.55	13.50	13.60	65,000	882,100	13.571	2.737	2.727	2.737	2.727	2.747	321,760	2.7415	-0.37%
1997-04-01	13.60	13.60	13.65	13.40	13.65	67,000	907,750	13.549	2.747	2.747	2.757	2.707	2.757	331,660	2.7370	-1.81%
1997-03-27	13.85	13.85	14.00	13.80	14.10	105,000	1,465,700	13.959	2.798	2.798	2.828	2.788	2.848	519,766	2.8199	-1.07%
1997-03-26	14.00	13.95	14.00	13.90	14.05	43,000	601,050	13.978	2.828	2.818	2.828	2.808	2.838	212,856	2.8237	0.36%
1997-03-25	13.95	13.90	13.95	13.95	14.10	120,000	1,678,550	13.988	2.818	2.808	2.818	2.818	2.848	594,018	2.8258	0.72%
1997-03-24	13.85	13.85	14.00	13.80	14.00	144,000	1,994,750	13.852	2.798	2.798	2.828	2.788	2.828	712,822	2.7984	0.00%
1997-03-21	13.85	13.80	13.95	13.85	14.00	225,000	3,125,850	13.893	2.798	2.788	2.818	2.798	2.828	1,113,784	2.8065	-0.36%
1997-03-20	13.90	13.85	13.90	13.90	14.25	256,000	3,580,800	13.988	2.808	2.798	2.808	2.808	2.879	1,267,239	2.8257	-1.77%
1997-03-19	14.15	14.15	14.25	14.15	14.35	169,555	2,411,570	14.223	2.858	2.858	2.879	2.858	2.899	839,323	2.8732	-1.74%
1997-03-18	14.40	14.30	14.40	14.30	14.45	69,555	1,000,509	14.384	2.909	2.889	2.909	2.889	2.919	344,308	2.9059	-0.35%
1997-03-17	14.45	14.40	14.50	14.40	14.50	193,120	2,787,092	14.432	2.919	2.909	2.929	2.909	2.929	955,973	2.9155	0.35%
1997-03-14	14.40	14.40	14.50	14.25	14.50	284,555	4,084,776	14.355	2.909	2.909	2.929	2.879	2.929	1,408,590	2.8999	-0.35%
1997-03-13	14.45	14.45	14.50	14.35	14.55	114,000	1,647,500	14.452	2.919	2.919	2.929	2.899	2.939	564,317	2.9195	0.00%
1997-03-12	14.45	14.45	14.50	14.40	14.60	579,350	8,389,085	14.480	2.919	2.919	2.929	2.909	2.949	2,867,870	2.9252	-1.03%
1997-03-11	14.60	14.60	14.75	14.60	14.85	274,000	4,036,500	14.732	2.949	2.949	2.980	2.949	3.000	1,356,341	2.9760	-2.01%
1997-03-10	14.90	14.90	14.95	14.90	15.10	269,000	4,028,950	14.978	3.010	3.010	3.020	3.010	3.050	1,331,590	3.0257	-1.65%
1997-03-07	15.15	15.15	15.20	15.05	15.30	651,500	9,890,825	15.182	3.061	3.061	3.071	3.040	3.091	3,225,023	3.0669	0.66%
1997-03-06	15.05	15.05	15.10	15.00	15.35	1,068,276	16,196,880	15.162	3.040	3.040	3.050	3.030	3.101	5,288,127	3.0629	1.35%
1997-03-05	14.85	14.85	14.90	14.65	14.85	206,869	3,058,664	14.786	3.000	3.000	3.010	2.960	3.000	1,024,033	2.9869	1.37%
1997-03-04	14.65	14.65	14.70	14.55	14.70	761,400	11,149,230	14.643	2.960	2.960	2.970	2.939	2.970	3,769,045	2.9581	-0.34%
1997-03-03	14.70	14.65	14.70	14.65	14.75	320,000	4,704,250	14.701	2.970	2.960	2.970	2.960	2.980	1,584,048	2.9698	-0.34%
1997-02-28	14.75	14.75	14.80	14.75	14.85	486,000	7,193,800	14.802	2.980	2.980	2.990	2.980	3.000	2,405,773	2.9902	0.00%
1997-02-27	14.75	14.70	14.85	14.60	14.75	666,000	9,785,400	14.693	2.980	2.970	3.000	2.949	2.980	3,296,800	2.9682	1.03%
1997-02-26	14.60	14.65	14.70	14.45	14.80	682,160	9,983,230	14.635	2.949	2.960	2.970	2.919	2.990	3,376,795	2.9564	1.04%
1997-02-25	14.45	14.40	14.50	14.40	14.50	656,000	9,476,650	14.446	2.919	2.909	2.929	2.909	2.929	3,247,299	2.9183	0.00%
1997-02-24	14.45	14.40	14.50	14.40	14.45	373,000	5,380,550	14.425	2.919	2.909	2.929	2.909	2.919	1,846,406	2.9141	-0.69%
1997-02-21	14.55	14.50	14.60	14.40	14.60	574,500	8,342,600	14.521	2.939	2.929	2.949	2.909	2.949	2,843,861	2.9335	-0.68%
1997-02-20	14.65	14.65	14.70	14.20	14.65	229,000	3,328,450	14.535	2.960	2.960	2.970	2.869	2.960	1,133,584	2.9362	2.81%
1997-02-19	14.25	14.10	14.25	14.00	14.40	528,100	7,494,585	14.192	2.879	2.848	2.879	2.828	2.909	2,614,174	2.8669	-0.35%
1997-02-18	14.30	14.20	14.40	14.20	14.40	418,000	5,995,300	14.343	2.889	2.869	2.909	2.869	2.909	2,069,163	2.8975	-0.69%
1997-02-17	14.40	14.40	14.45	14.40	14.50	614,500	8,853,625	14.408	2.909	2.909	2.919	2.909	2.929	3,041,867	2.9106	-0.35%
1997-02-14	14.45	14.45	14.50	14.40	14.60	590,000	8,566,500	14.519	2.919	2.919	2.929	2.909	2.949	2,920,589	2.9331	-1.37%
1997-02-13	14.65	14.60	14.65	14.60	14.80	202,000	2,966,050	14.683	2.960	2.949	2.960	2.949	2.990	999,930	2.9663	-1.01%
1997-02-12	14.80	14.80	14.85	14.70	14.80	336,000	4,967,150	14.783	2.990	2.990	3.000	2.970	2.990	1,663,251	2.9864	0.68%
1997-02-11	14.70	14.70	14.75	14.70	14.90	163,000	2,410,350	14.787	2.970	2.970	2.980	2.970	3.010	806,875	2.9873	-1.34%
1997-02-10	14.90	14.90	14.95	14.85	15.05	55,000	824,050	14.983	3.010	3.010	3.020	3.000	3.040	272,258	3.0267	-1.00%
1997-02-05	15.05	14.95	15.05	14.95	15.05	67,000	1,006,000	15.015	3.040	3.020	3.040	3.020	3.040	331,660	3.0332	0.33%
1997-02-04	15.00	14.90	15.00	14.95	15.00	122,160	1,826,828	14.954	3.030	3.010	3.030	3.020	3.030	604,710	3.0210	0.33%
1997-02-03	14.95	14.90	14.95	14.90	14.95	177,000	2,644,050	14.938	3.020	3.010	3.020	3.010	3.020	876,177	3.0177	0.00%
1997-01-31	14.95	14.95	15.00	14.90	15.00	174,000	2,594,500	14.911	3.020	3.020	3.030	3.010	3.030	861,326	3.0122	0.00%
1997-01-30	14.95	14.90	14.95	14.85	15.05	133,000	1,980,500	14.891	3.020	3.010	3.020	3.000	3.040	658,370	3.0082	0.67%
1997-01-29	14.85	14.85	14.90	14.85	14.90	365,000	5,423,050	14.858	3.000	3.000	3.010	3.000	3.010	1,806,805	3.0015	-0.67%
1997-01-28	14.95	14.90	14.95	14.85	15.00	506,760	7,551,520	14.902	3.020	3.010	3.020	3.000	3.030	2,508,538	3.0103	1.01%
1997-01-27	14.80	14.80	14.85	14.80	14.90	709,000	10,505,550	14.817	2.990	2.990	3.000	2.990	3.010	3,509,657	2.9933	0.00%
1997-01-24	14.80	14.80	14.85	14.80	14.85	343,000	5,090,100	14.840	2.990	2.990	3.000	2.990	3.000	1,697,902	2.9979	-0.67%
1997-01-23	14.90	14.90	14.95	14.90	14.95	271,000	4,041,500	14.913	3.010	3.010	3.020	3.010	3.020	1,341,491	3.0127	0.00%
1997-01-22	14.90	14.90	15.00	14.90	15.15	686,500	10,341,000	15.063	3.010	3.010	3.030	3.010	3.061	3,398,278	3.0430	-1.00%
1997-01-21	15.05	14.95	15.05	15.00	15.15	854,000	12,858,200	15.056	3.040	3.020	3.040	3.030	3.061	4,227,429	3.0416	0.00%
1997-01-20	15.05	15.00	15.10	14.90	15.10	307,000	4,611,300	15.021	3.040	3.030	3.050	3.010	3.050	1,519,696	3.0344	0.67%
1997-01-17	14.95	14.85	14.95	14.90	15.20	780,500	11,751,275	15.056	3.020	3.000	3.020	3.010	3.071	3,863,592	3.0415	-1.32%
1997-01-16	15.15	15.10	15.20	15.05	15.20	401,500	6,078,150	15.139	3.061	3.050	3.071	3.040	3.071	1,987,485	3.0582	-0.33%
1997-01-15	15.20	15.20	15.30	15.20	15.30	146,700	2,231,980	15.215	3.071	3.071	3.091	3.071	3.091	726,187	3.0736	-0.33%
1997-01-14	15.25	15.20	15.25	15.20	15.45	708,000	10,831,300	15.298	3.081	3.071	3.081	3.071	3.121	3,504,707	3.0905	-0.97%
1997-01-13	15.40	15.40	15.45	15.25	15.45	617,061	9,484,118	15.370	3.111	3.111	3.121	3.081	3.121	3,054,545	3.1049	0.00%
1997-01-10	15.40	15.40	15.45	15.25	15.45	557,640	8,568,600	15.366	3.111	3.111	3.121	3.081	3.121	2,760,402	3.1041	1.65%
1997-01-09	15.15	15.10	15.20	14.90	15.25	510,300	7,713,340	15.115	3.061	3.050	3.071	3.010	3.081	2,526,062	3.0535	-0.66%
1997-01-08	15.25	15.25	15.30	15.00	15.55	415,000	6,376,750	15.366	3.081	3.081	3.091	3.030	3.141	2,054,312	3.1041	2.01%
1997-01-07	14.95	14.95	15.05	14.95	15.20	519,000	7,793,600	15.017	3.020	3.020	3.040	3.020	3.071	2,569,128	3.0336	-1.64%
1997-01-06	15.20	15.20	15.25	14.90	15.20	399,480	6,026,908	15.087	3.071	3.071	3.081	3.010	3.071	1,977,486	3.0478	2.01%
1997-01-03	14.90	14.85	14.90	14.75	14.95	248,000	3,688,000	14.871	3.010	3.000	3.010	2.980	3.020	1,227,637	3.0041	0.00%
1997-01-02	14.90	14.85	14.90	14.85	15.05	323,000	4,836,900	14.975	3.010	3.000	3.010	3.000	3.040	1,598,899	3.0251	-1.32%
1996-12-31	15.10	15.10	15.20	14.70	15.10	313,000	4,631,000	14.796	3.050	3.050	3.071	2.970	3.050	1,549,397	2.9889	2.72%
1996-12-30	14.70	14.65	14.80	14.45	14.80	450,860	6,583,362	14.602	2.970	2.960	2.990	2.919	2.990	2,231,825	2.9498	-0.68%
1996-12-27	14.80	14.75	14.80	14.70	14.80	142,000	2,088,750	14.710	2.990	2.980	2.990	2.970	2.990	702,921	2.9715	0.68%
1996-12-24	14.70	14.65	14.80	14.50	14.70	177,500	2,595,800	14.624	2.970	2.960	2.990	2.929	2.970	878,652	2.9543	0.68%
1996-12-23	14.60	14.60	14.65	14.60	14.70	138,000	2,022,250	14.654	2.949	2.949	2.960	2.949	2.970	683,121	2.9603	-0.68%
1996-12-20	14.70	14.65	14.70	14.50	14.70	129,500	1,899,100	14.665	2.970	2.960	2.970	2.929	2.970	641,044	2.9625	2.08%
1996-12-19	14.40	14.40	14.55	14.40	14.65	169,000	2,460,500	14.559	2.909	2.909	2.939	2.909	2.960	836,575	2.9412	-1.71%
1996-12-18	14.65	14.55	14.65	14.65	14.90	351,000	5,182,100	14.764	2.960	2.939	2.960	2.960	3.010	1,737,503	2.9825	-1.35%
1996-12-17	14.85	14.75	14.85	14.20	14.85	212,000	3,068,550	14.474	3.000	2.980	3.000	2.869	3.000	1,049,432	2.9240	4.21%
1996-12-16	14.25	14.25	14.40	14.15	14.50	424,000	6,066,200	14.307	2.879	2.879	2.909	2.858	2.929	2,098,864	2.8902	-1.04%
1996-12-13	14.40	14.35	14.50	14.30	14.50	468,950	6,760,665	14.417	2.909	2.899	2.929	2.889	2.929	2,321,373	2.9124	-1.37%
1996-12-12	14.60	14.60	14.70	14.50	14.75	337,200	4,936,580	14.640	2.949	2.949	2.970	2.929	2.980	1,669,191	2.9575	-0.68%
1996-12-11	14.70	14.65	14.70	14.60	15.05	535,000	7,926,600	14.816	2.970	2.960	2.970	2.949	3.040	2,648,331	2.9931	-1.67%
1996-12-10	14.95	14.90	14.95	14.90	15.20	587,000	8,810,900	15.010	3.020	3.010	3.020	3.010	3.071	2,905,738	3.0322	0.67%
1996-12-09	14.85	14.85	14.90	14.70	14.90	608,100	8,976,650	14.762	3.000	3.000	3.010	2.970	3.010	3,010,187	2.9821	0.34%
1996-12-06	14.80	14.70	14.85	14.50	15.30	1,326,124	19,759,936	14.901	2.990	2.970	3.000	2.929	3.091	6,564,513	3.0101	-3.58%
1996-12-05	15.35	15.30	15.35	15.30	15.40	148,108	2,272,420	15.343	3.101	3.091	3.101	3.091	3.111	733,157	3.0995	0.66%
1996-12-04	15.25	15.25	15.30	15.20	15.40	294,000	4,494,950	15.289	3.081	3.081	3.091	3.071	3.111	1,455,344	3.0886	-0.97%
1996-12-03	15.40	15.35	15.40	15.35	15.50	350,700	5,419,660	15.454	3.111	3.101	3.111	3.101	3.131	1,736,018	3.1219	0.00%
1996-12-02	15.40	15.35	15.40	15.35	15.60	394,560	6,105,450	15.474	3.111	3.101	3.111	3.101	3.151	1,953,131	3.1260	0.65%
1996-11-29	15.30	15.30	15.35	15.30	15.40	282,000	4,322,850	15.329	3.091	3.091	3.101	3.091	3.111	1,395,942	3.0967	-0.33%
1996-11-28	15.35	15.30	15.35	15.25	15.50	434,840	6,663,199	15.323	3.101	3.091	3.101	3.081	3.131	2,152,523	3.0955	0.00%
1996-11-27	15.35	15.35	15.50	15.25	15.40	452,384	6,939,042	15.339	3.101	3.101	3.131	3.081	3.111	2,239,369	3.0987	-0.97%
1996-11-26	15.50	15.50	15.55	15.50	15.75	414,700	6,468,055	15.597	3.131	3.131	3.141	3.131	3.182	2,052,827	3.1508	-0.64%
1996-11-25	15.60	15.60	15.65	15.55	15.80	738,712	11,577,247	15.672	3.151	3.151	3.162	3.141	3.192	3,656,736	3.1660	0.65%
1996-11-22	15.50	15.45	15.50	15.30	15.55	502,500	7,774,600	15.472	3.131	3.121	3.131	3.091	3.141	2,487,451	3.1255	0.32%
1996-11-21	15.45	15.40	15.50	15.25	15.55	402,500	6,191,950	15.384	3.121	3.111	3.131	3.081	3.141	1,992,436	3.1077	0.98%
1996-11-20	15.30	15.25	15.30	15.25	15.35	339,380	5,192,400	15.300	3.091	3.081	3.091	3.081	3.101	1,679,982	3.0907	0.66%
1996-11-19	15.20	15.20	15.25	15.20	15.30	425,800	6,491,240	15.245	3.071	3.071	3.081	3.071	3.091	2,107,774	3.0797	-0.33%
1996-11-18	15.25	15.20	15.30	15.10	15.30	346,038	5,271,562	15.234	3.081	3.071	3.091	3.050	3.091	1,712,940	3.0775	1.33%
1996-11-15	15.05	15.05	15.15	15.00	15.20	484,500	7,312,650	15.093	3.040	3.040	3.061	3.030	3.071	2,398,348	3.0490	-1.31%
1996-11-14	15.25	15.25	15.30	15.05	15.40	604,069	9,180,478	15.198	3.081	3.081	3.091	3.040	3.111	2,990,232	3.0702	-0.97%
1996-11-13	15.40	15.30	15.45	15.25	15.70	1,344,300	20,761,190	15.444	3.111	3.091	3.121	3.081	3.172	6,654,487	3.1199	-0.32%
1996-11-12	15.45	15.40	15.45	14.50	15.50	1,487,173	22,254,882	14.965	3.121	3.111	3.121	2.929	3.131	7,361,730	3.0231	6.55%
1996-11-11	14.50	14.50	14.60	14.25	14.65	563,000	8,121,050	14.425	2.929	2.929	2.949	2.879	2.960	2,786,935	2.9140	1.40%
1996-11-08	14.30	14.30	14.35	14.25	14.40	452,432	6,472,961	14.307	2.889	2.889	2.899	2.879	2.909	2,239,606	2.8902	0.35%
1996-11-07	14.25	14.20	14.30	14.20	14.35	441,500	6,278,300	14.220	2.879	2.869	2.889	2.869	2.899	2,185,491	2.8727	-0.35%
1996-11-06	14.30	14.25	14.30	14.20	14.40	562,000	8,015,675	14.263	2.889	2.879	2.889	2.869	2.909	2,781,985	2.8813	0.70%
1996-11-05	14.20	14.20	14.25	14.10	14.30	726,000	10,294,950	14.180	2.869	2.869	2.879	2.848	2.889	3,593,809	2.8646	-0.35%
1996-11-04	14.25	14.20	14.25	14.15	14.40	178,600	2,548,990	14.272	2.879	2.869	2.879	2.858	2.909	884,097	2.8832	0.00%
1996-11-01	14.25	14.25	14.30	14.25	14.40	387,000	5,533,600	14.299	2.879	2.879	2.889	2.879	2.909	1,915,708	2.8885	-1.04%
1996-10-31	14.40	14.35	14.40	14.35	14.60	823,000	11,881,600	14.437	2.909	2.899	2.909	2.899	2.949	4,073,974	2.9165	1.05%
1996-10-30	14.25	14.25	14.30	14.10	14.70	971,000	13,964,300	14.381	2.879	2.879	2.889	2.848	2.970	4,806,596	2.9052	1.42%
1996-10-29	14.05	14.00	14.20	13.90	14.10	852,500	11,946,925	14.014	2.838	2.828	2.869	2.808	2.848	4,220,003	2.8310	0.72%
1996-10-28	13.95	13.90	14.00	13.90	14.10	163,200	2,280,690	13.975	2.818	2.808	2.828	2.808	2.848	807,865	2.8231	-0.71%
1996-10-25	14.05	14.00	14.05	13.95	14.15	237,000	3,328,850	14.046	2.838	2.828	2.838	2.818	2.858	1,173,186	2.8374	-0.35%
1996-10-24	14.10	14.10	14.20	14.10	14.30	420,660	5,965,308	14.181	2.848	2.848	2.869	2.848	2.889	2,082,330	2.8647	-1.05%
1996-10-23	14.25	14.25	14.30	14.00	14.25	400,390	5,645,299	14.100	2.879	2.879	2.889	2.828	2.879	1,981,991	2.8483	1.79%
1996-10-22	14.00	13.95	14.05	13.95	14.10	231,000	3,240,950	14.030	2.828	2.818	2.838	2.818	2.848	1,143,485	2.8343	-0.71%
1996-10-18	14.10	14.10	14.15	14.10	14.25	171,742	2,433,990	14.172	2.848	2.848	2.858	2.848	2.879	850,149	2.8630	0.00%
1996-10-17	14.10	14.10	14.20	13.90	14.20	521,790	7,330,913	14.050	2.848	2.848	2.869	2.808	2.869	2,582,939	2.8382	0.36%
1996-10-16	14.05	14.05	14.10	14.05	14.50	1,433,936	20,470,044	14.275	2.838	2.838	2.848	2.838	2.929	7,098,199	2.8838	-1.06%
1996-10-15	14.20	14.15	14.20	13.85	14.45	1,101,886	15,548,177	14.111	2.869	2.858	2.869	2.798	2.919	5,454,502	2.8505	2.53%
1996-10-14	13.85	13.80	13.85	13.80	14.00	352,000	4,892,900	13.900	2.798	2.788	2.798	2.788	2.828	1,742,453	2.8081	0.00%
1996-10-11	13.85	13.80	13.90	13.70	13.85	425,500	5,842,400	13.731	2.798	2.788	2.808	2.768	2.798	2,106,289	2.7738	1.09%
1996-10-10	13.70	13.70	13.80	13.70	13.90	276,057	3,796,124	13.751	2.768	2.768	2.788	2.768	2.808	1,366,524	2.7779	-1.44%
1996-10-09	13.90	13.90	13.95	13.65	13.95	583,000	8,053,800	13.814	2.808	2.808	2.818	2.757	2.818	2,885,938	2.7907	0.72%
1996-10-08	13.80	13.80	13.85	13.80	13.95	458,000	6,346,100	13.856	2.788	2.788	2.798	2.788	2.818	2,267,169	2.7991	-1.08%
1996-10-07	13.95	13.95	14.00	13.90	14.10	452,560	6,339,992	14.009	2.818	2.818	2.828	2.808	2.848	2,240,240	2.8301	0.36%
1996-10-04	13.90	13.85	13.90	13.85	14.05	691,000	9,582,750	13.868	2.808	2.798	2.808	2.798	2.838	3,420,554	2.8015	0.00%
1996-10-03	13.90	13.90	13.95	13.60	14.20	1,262,400	17,537,640	13.892	2.808	2.808	2.818	2.747	2.869	6,249,070	2.8064	2.58%
1996-10-02	13.55	13.50	13.60	13.50	13.60	816,000	11,058,500	13.552	2.737	2.727	2.747	2.727	2.747	4,039,323	2.7377	-0.37%
1996-10-01	13.60	13.55	13.60	13.50	13.75	738,500	10,043,550	13.600	2.747	2.737	2.747	2.727	2.778	3,655,686	2.7474	-0.37%
1996-09-30	13.65	13.60	13.65	13.50	13.90	497,000	6,846,750	13.776	2.757	2.747	2.757	2.727	2.808	2,460,225	2.7830	-0.36%
1996-09-27	13.70	13.65	13.70	13.55	13.95	1,155,000	15,812,700	13.691	2.768	2.757	2.768	2.737	2.818	5,717,424	2.7657	-1.08%
1996-09-26	13.85	13.85	13.95	13.80	14.75	1,413,000	20,044,400	14.186	2.798	2.798	2.818	2.788	2.980	6,994,563	2.8657	-2.60%
1996-09-25	14.30	14.30	14.35	13.70	14.35	2,971,501	41,860,462	14.087	2.873	2.873	2.883	2.752	2.883	14,792,130	2.8299	0.00%
1996-09-24	14.30	14.25	14.40	14.20	15.05	5,331,060	77,632,245	14.562	2.873	2.863	2.893	2.853	3.023	26,538,014	2.9253	0.00%
1996-09-23	14.30	14.25	14.40	12.10	14.40	7,157,970	97,512,065	13.623	2.873	2.863	2.893	2.431	2.893	35,632,371	2.7366	19.17%
1996-09-20	12.00	12.00	12.05	11.95	12.10	782,560	9,395,830	12.007	2.411	2.411	2.421	2.401	2.431	3,895,583	2.4119	-0.83%
1996-09-19	12.10	12.05	12.10	12.00	12.10	1,040,630	12,536,661	12.047	2.431	2.421	2.431	2.411	2.431	5,180,256	2.4201	0.41%
1996-09-18	12.05	12.05	12.10	11.85	12.20	1,606,000	19,304,850	12.020	2.421	2.421	2.431	2.380	2.451	7,994,667	2.4147	0.84%
1996-09-17	11.95	11.85	11.95	11.50	12.00	1,236,663	14,545,573	11.762	2.401	2.380	2.401	2.310	2.411	6,156,108	2.3628	3.91%
1996-09-16	11.50	11.50	11.55	11.40	11.90	1,081,708	12,642,432	11.687	2.310	2.310	2.320	2.290	2.391	5,384,742	2.3478	-0.86%
1996-09-13	11.60	11.60	11.65	11.20	11.80	2,250,000	26,018,850	11.564	2.330	2.330	2.340	2.250	2.370	11,200,499	2.3230	5.45%
1996-09-12	11.00	11.05	11.10	10.50	11.05	1,609,685	17,331,223	10.767	2.210	2.220	2.230	2.109	2.220	8,013,011	2.1629	4.76%
1996-09-11	10.50	10.45	10.50	10.20	10.55	636,000	6,632,200	10.428	2.109	2.099	2.109	2.049	2.119	3,166,008	2.0948	2.94%
1996-09-10	10.20	10.20	10.25	10.20	10.35	562,000	5,779,250	10.283	2.049	2.049	2.059	2.049	2.079	2,797,636	2.0658	-0.49%
1996-09-09	10.25	10.25	10.30	10.10	10.30	178,000	1,820,050	10.225	2.059	2.059	2.069	2.029	2.069	886,084	2.0540	2.50%
1996-09-06	10.00	10.00	10.15	10.00	10.15	247,000	2,489,300	10.078	2.009	2.009	2.039	2.009	2.039	1,229,566	2.0245	-0.50%
1996-09-05	10.05	10.05	10.10	10.00	10.10	172,500	1,734,700	10.056	2.019	2.019	2.029	2.009	2.029	858,705	2.0201	-0.99%
1996-09-04	10.15	10.10	10.15	10.15	10.15	64,000	649,600	10.150	2.039	2.029	2.039	2.039	2.039	318,592	2.0390	1.50%
1996-09-03	10.00	10.05	10.15	9.950	10.20	401,000	4,022,750	10.032	2.009	2.019	2.039	1.999	2.049	1,996,178	2.0152	-2.44%
1996-09-02	10.25	10.20	10.30	10.10	10.25	294,000	2,981,350	10.141	2.059	2.049	2.069	2.029	2.059	1,463,532	2.0371	0.49%
1996-08-30	10.20	10.15	10.20	10.20	10.30	161,000	1,642,700	10.203	2.049	2.039	2.049	2.049	2.069	801,458	2.0496	-1.92%
1996-08-29	10.40	10.35	10.40	10.35	10.50	442,200	4,603,000	10.409	2.089	2.079	2.089	2.079	2.109	2,201,271	2.0911	0.97%
1996-08-28	10.30	10.25	10.35	10.20	10.30	234,740	2,411,776	10.274	2.069	2.059	2.079	2.049	2.069	1,168,536	2.0639	0.98%
1996-08-27	10.20	10.20	10.25	10.15	10.25	264,386	2,698,571	10.207	2.049	2.049	2.059	2.039	2.059	1,316,113	2.0504	-0.49%
1996-08-23	10.25	10.20	10.30	10.20	10.35	458,640	4,717,468	10.286	2.059	2.049	2.069	2.049	2.079	2,283,110	2.0662	0.49%
1996-08-22	10.20	10.20	10.25	10.00	10.35	438,000	4,465,650	10.196	2.049	2.049	2.059	2.009	2.079	2,180,364	2.0481	2.00%
1996-08-21	10.00	10.00	10.05	10.00	10.10	290,000	2,914,550	10.050	2.009	2.009	2.019	2.009	2.029	1,443,620	2.0189	-0.99%
1996-08-20	10.10	10.05	10.10	10.10	10.20	119,780	1,210,283	10.104	2.029	2.019	2.029	2.029	2.049	596,265	2.0298	0.00%
1996-08-19	10.10	10.10	10.20	10.00	10.20	232,590	2,343,912	10.077	2.029	2.029	2.049	2.009	2.049	1,157,833	2.0244	0.50%
1996-08-16	10.05	10.00	10.10	9.950	10.05	245,500	2,456,075	10.004	2.019	2.009	2.029	1.999	2.019	1,222,099	2.0097	0.00%
1996-08-15	10.05	10.00	10.10	9.900	10.05	143,000	1,427,400	9.9818	2.019	2.009	2.029	1.989	2.019	711,854	2.0052	0.00%
1996-08-14	10.05	10.00	10.10	10.00	10.05	166,329	1,667,124	10.023	2.019	2.009	2.029	2.009	2.019	827,986	2.0135	-0.50%
1996-08-13	10.10	10.05	10.10	10.00	10.10	193,770	1,944,008	10.033	2.029	2.019	2.029	2.009	2.029	964,587	2.0154	1.00%
1996-08-12	10.00	10.00	10.05	9.900	10.00	286,500	2,850,975	9.9510	2.009	2.009	2.019	1.989	2.009	1,426,197	1.9990	1.01%
1996-08-09	9.900	9.900	9.950	9.900	9.950	116,500	1,154,925	9.9135	1.989	1.989	1.999	1.989	1.999	579,937	1.9915	-1.00%
1996-08-08	10.00	9.850	10.00	9.750	10.00	289,820	2,849,190	9.8309	2.009	1.979	2.009	1.959	2.009	1,442,724	1.9749	1.01%
1996-08-07	9.900	9.850	9.900	9.900	9.950	124,000	1,230,350	9.9222	1.989	1.979	1.989	1.989	1.999	617,272	1.9932	-0.50%
1996-08-06	9.950	9.950	10.00	9.900	10.00	106,440	1,056,096	9.9220	1.999	1.999	2.009	1.989	2.009	529,858	1.9932	-0.50%
1996-08-05	10.00	10.00	10.05	10.00	10.20	218,000	2,187,800	10.036	2.009	2.009	2.019	2.009	2.049	1,085,204	2.0160	-1.96%
1996-08-02	10.20	10.15	10.20	10.15	10.25	492,000	5,021,800	10.207	2.049	2.039	2.049	2.039	2.059	2,449,176	2.0504	0.49%
1996-08-01	10.15	10.10	10.15	9.700	10.15	404,780	4,024,946	9.9435	2.039	2.029	2.039	1.949	2.039	2,014,995	1.9975	4.64%
1996-07-31	9.700	9.600	9.700	9.550	9.700	282,672	2,710,650	9.5894	1.949	1.928	1.949	1.918	1.949	1,407,141	1.9264	3.19%
1996-07-30	9.400	9.350	9.400	9.150	9.400	177,000	1,655,850	9.3551	1.888	1.878	1.888	1.838	1.888	881,106	1.8793	1.08%
1996-07-29	9.300	9.300	9.350	9.250	9.600	362,000	3,401,500	9.3964	1.868	1.868	1.878	1.858	1.928	1,802,036	1.8876	-2.11%
1996-07-26	9.500	9.500	9.600	9.500	9.650	504,000	4,804,350	9.5324	1.908	1.908	1.928	1.908	1.939	2,508,912	1.9149	-1.55%
1996-07-25	9.650	9.600	9.650	9.650	9.850	228,000	2,208,900	9.6882	1.939	1.928	1.939	1.939	1.979	1,134,984	1.9462	-2.03%
1996-07-24	9.850	9.850	9.900	9.700	10.00	506,200	4,975,300	9.8287	1.979	1.979	1.989	1.949	2.009	2,519,863	1.9744	-1.50%
1996-07-23	10.00	9.900	10.00	9.900	10.30	399,500	4,041,650	10.117	2.009	1.989	2.009	1.989	2.069	1,988,711	2.0323	-0.99%
1996-07-22	10.10	10.10	10.20	10.10	10.40	347,000	3,546,100	10.219	2.029	2.029	2.049	2.029	2.089	1,727,366	2.0529	-2.88%
1996-07-19	10.40	10.35	10.40	10.30	10.65	992,400	10,384,980	10.465	2.089	2.079	2.089	2.069	2.139	4,940,167	2.1022	-0.95%
1996-07-18	10.50	10.40	10.50	10.40	10.70	529,710	5,580,759	10.535	2.109	2.089	2.109	2.089	2.149	2,636,896	2.1164	0.00%
1996-07-17	10.50	10.45	10.55	10.30	10.75	614,016	6,475,051	10.545	2.109	2.099	2.119	2.069	2.160	3,056,571	2.1184	-0.47%
1996-07-16	10.55	10.55	10.70	10.00	10.70	1,418,500	14,759,175	10.405	2.119	2.119	2.149	2.009	2.149	7,061,292	2.0902	0.48%
1996-07-15	10.50	10.50	10.55	10.50	10.70	1,697,880	17,892,783	10.538	2.109	2.109	2.119	2.109	2.149	8,452,046	2.1170	0.00%
1996-07-12	10.50	10.50	10.60	10.25	10.85	2,517,000	26,870,950	10.676	2.109	2.109	2.129	2.059	2.180	12,529,625	2.1446	-2.33%
1996-07-11	10.75	10.70	10.75	10.00	10.90	4,564,575	48,231,497	10.566	2.160	2.149	2.160	2.009	2.190	22,722,452	2.1226	6.97%
1996-07-10	10.05	10.00	10.05	9.450	10.15	5,565,292	55,033,240	9.8887	2.019	2.009	2.019	1.898	2.039	27,704,020	1.9865	8.65%
1996-07-09	9.250	9.200	9.300	8.300	9.300	4,652,254	41,833,456	8.9921	1.858	1.848	1.868	1.667	1.868	23,158,918	1.8064	14.20%
1996-07-08	8.100	8.100	8.200	7.700	8.100	511,440	4,042,744	7.9046	1.627	1.627	1.647	1.547	1.627	2,545,948	1.5879	3.18%
1996-07-05	7.850	7.800	7.850	7.850	7.850	100,000	785,000	7.8500	1.577	1.567	1.577	1.577	1.577	497,800	1.5769	-0.63%
1996-07-04	7.900	7.850	7.950	7.800	7.900	248,000	1,945,550	7.8450	1.587	1.577	1.597	1.567	1.587	1,234,544	1.5759	0.64%
1996-07-03	7.850	7.800	7.900	7.800	7.850	96,000	752,100	7.8344	1.577	1.567	1.587	1.567	1.577	477,888	1.5738	0.00%
1996-07-02	7.850	7.850	7.950	7.850	7.900	20,000	157,950	7.8975	1.577	1.577	1.597	1.577	1.587	99,560	1.5865	-0.63%
1996-07-01	7.900	7.900	7.950	7.900	7.950	77,000	611,300	7.9390	1.587	1.587	1.597	1.587	1.597	383,306	1.5948	-0.63%
1996-06-28	7.950	7.900	7.950	7.900	7.950	103,200	819,030	7.9363	1.597	1.587	1.597	1.587	1.597	513,730	1.5943	0.63%
1996-06-27	7.900	7.850	7.900	7.800	7.900	39,000	306,350	7.8551	1.587	1.577	1.587	1.567	1.587	194,142	1.5780	1.28%
1996-06-26	7.800	7.800	7.850	7.800	7.850	172,000	1,344,500	7.8169	1.567	1.567	1.577	1.567	1.577	856,216	1.5703	-0.64%
1996-06-25	7.850	7.800	7.900	7.800	7.900	89,000	698,500	7.8483	1.577	1.567	1.587	1.567	1.587	443,042	1.5766	0.00%
1996-06-24	7.850	7.800	7.850	7.800	7.900	144,405	1,130,698	7.8300	1.577	1.567	1.577	1.567	1.587	718,848	1.5729	-1.26%
1996-06-21	7.950	7.850	8.000	7.900	7.950	60,299	477,122	7.9126	1.597	1.577	1.607	1.587	1.597	300,168	1.5895	-0.63%
1996-06-19	8.000	7.900	8.000	7.950	8.000	62,340	496,785	7.9690	1.607	1.587	1.607	1.597	1.607	310,328	1.6008	-0.62%
1996-06-18	8.050	7.950	8.050	8.050	8.050	33,500	269,500	8.0448	1.617	1.597	1.617	1.617	1.617	166,763	1.6161	0.00%
1996-06-14	8.050	8.000	8.050	8.000	8.050	163,000	1,304,050	8.0003	1.617	1.607	1.617	1.607	1.617	811,414	1.6071	1.26%
1996-06-13	7.950	7.900	7.950	7.950	8.050	107,000	857,100	8.0103	1.597	1.587	1.597	1.597	1.617	532,646	1.6091	-1.85%
1996-06-12	8.100	8.050	8.100	8.100	8.100	5,000	40,500	8.1000	1.627	1.617	1.627	1.627	1.627	24,890	1.6272	-0.61%
1996-06-11	8.150	8.050	8.150	8.100	8.150	78,300	635,640	8.1180	1.637	1.617	1.637	1.627	1.637	389,777	1.6308	-0.61%
1996-06-10	8.200	8.100	8.200	8.000	8.200	34,000	275,450	8.1015	1.647	1.627	1.647	1.607	1.647	169,252	1.6275	0.61%
1996-06-07	8.150	8.100	8.200	8.000	8.150	42,000	339,650	8.0869	1.637	1.627	1.647	1.607	1.637	209,076	1.6245	1.24%
1996-06-06	8.050	8.050	8.100	8.000	8.100	172,000	1,383,700	8.0448	1.617	1.617	1.627	1.607	1.627	856,216	1.6161	-0.62%
1996-06-05	8.100	8.050	8.100	8.100	8.150	65,000	526,750	8.1038	1.627	1.617	1.627	1.627	1.637	323,570	1.6279	-0.61%
1996-06-04	8.150	8.100	8.150	8.100	8.150	92,000	745,300	8.1011	1.637	1.627	1.637	1.627	1.637	457,976	1.6274	0.00%
1996-06-03	8.150	8.000	8.250	8.000	8.200	192,000	1,553,100	8.0891	1.637	1.607	1.657	1.607	1.647	955,776	1.6250	-0.61%
1996-05-31	8.200	8.150	8.200	8.150	8.300	307,000	2,520,200	8.2091	1.647	1.637	1.647	1.637	1.667	1,528,246	1.6491	-0.61%
1996-05-30	8.250	8.150	8.250	8.200	8.300	258,645	2,133,726	8.2496	1.657	1.637	1.657	1.647	1.667	1,287,535	1.6572	-0.60%
1996-05-29	8.300	8.250	8.300	8.250	8.300	160,000	1,320,100	8.2506	1.667	1.657	1.667	1.657	1.667	796,480	1.6574	0.61%
1996-05-28	8.250	8.150	8.250	8.100	8.250	66,694	541,979	8.1264	1.657	1.637	1.657	1.627	1.657	332,003	1.6325	1.85%
1996-05-27	8.100	8.050	8.100	8.050	8.100	65,000	524,850	8.0746	1.627	1.617	1.627	1.617	1.627	323,570	1.6221	0.00%
1996-05-24	8.100	8.050	8.100	8.050	8.100	48,500	391,725	8.0768	1.627	1.617	1.627	1.617	1.627	241,433	1.6225	0.00%
1996-05-23	8.100	8.050	8.150	8.050	8.150	41,000	332,300	8.1049	1.627	1.617	1.637	1.617	1.637	204,098	1.6281	0.00%
1996-05-22	8.100	8.050	8.150	8.100	8.150	164,500	1,334,050	8.1097	1.627	1.617	1.637	1.627	1.637	818,881	1.6291	0.00%
1996-05-21	8.100	8.050	8.100	8.100	8.150	118,888	963,021	8.1002	1.627	1.617	1.627	1.627	1.637	591,824	1.6272	0.00%
1996-05-20	8.100	8.050	8.100	8.000	8.100	193,000	1,552,100	8.0420	1.627	1.617	1.627	1.607	1.627	960,754	1.6155	0.62%
1996-05-17	8.050	8.000	8.050	8.050	8.100	61,559	495,932	8.0562	1.617	1.607	1.617	1.617	1.627	306,441	1.6184	-0.62%
1996-05-16	8.100	8.100	8.150	8.100	8.100	49,500	400,800	8.0970	1.627	1.627	1.637	1.627	1.627	246,411	1.6266	-0.61%
1996-05-15	8.150	8.100	8.150	8.100	8.150	85,000	688,600	8.1012	1.637	1.627	1.637	1.627	1.637	423,130	1.6274	0.62%
1996-05-14	8.100	8.100	8.150	8.100	8.100	16,240	131,496	8.0970	1.627	1.627	1.637	1.627	1.627	80,843	1.6266	0.00%
1996-05-13	8.100	8.050	8.100	8.100	8.100	110,000	891,000	8.1000	1.627	1.617	1.627	1.627	1.627	547,580	1.6272	0.62%
1996-05-10	8.050	8.050	8.100	8.050	8.050	76,000	611,800	8.0500	1.617	1.617	1.627	1.617	1.617	378,328	1.6171	0.00%
1996-05-09	8.050	8.050	8.100	8.050	8.100	160,800	1,299,230	8.0798	1.617	1.617	1.627	1.617	1.627	800,462	1.6231	-1.23%
1996-05-08	8.150	8.100	8.150	8.100	8.150	111,000	904,000	8.1441	1.637	1.627	1.637	1.627	1.637	552,558	1.6360	0.00%
1996-05-07	8.150	8.100	8.200	8.150	8.150	158,000	1,287,700	8.1500	1.637	1.627	1.647	1.637	1.637	786,524	1.6372	0.00%
1996-05-06	8.150	8.100	8.200	8.100	8.150	90,000	733,750	8.1528	1.637	1.627	1.647	1.627	1.637	448,020	1.6378	-0.73%
1996-05-03	8.500	8.450	8.500	8.400	8.550	339,000	2,876,350	8.4848	1.649	1.640	1.649	1.630	1.659	1,747,150	1.6463	-1.16%
1996-05-02	8.600	8.550	8.600	8.500	8.600	283,000	2,419,450	8.5493	1.669	1.659	1.669	1.649	1.669	1,458,536	1.6588	1.18%
1996-05-01	8.500	8.400	8.550	8.500	8.550	145,800	1,243,500	8.5288	1.649	1.630	1.659	1.649	1.659	751,429	1.6548	-1.16%
1996-04-30	8.600	8.550	8.600	8.550	8.600	143,000	1,228,100	8.5881	1.669	1.659	1.669	1.659	1.669	736,999	1.6664	0.58%
1996-04-29	8.550	8.550	8.600	8.450	8.600	459,806	3,913,100	8.5103	1.659	1.659	1.669	1.640	1.669	2,369,765	1.6513	1.79%
1996-04-26	8.400	8.400	8.450	8.350	8.400	240,650	2,017,515	8.3836	1.630	1.630	1.640	1.620	1.630	1,240,271	1.6267	0.60%
1996-04-25	8.350	8.350	8.400	8.200	8.450	118,000	980,500	8.3093	1.620	1.620	1.630	1.591	1.640	608,153	1.6123	1.21%
1996-04-24	8.250	8.250	8.300	8.250	8.250	127,000	1,047,750	8.2500	1.601	1.601	1.610	1.601	1.601	654,537	1.6007	0.00%
1996-04-23	8.250	8.250	8.300	8.250	8.300	141,400	1,170,200	8.2758	1.601	1.601	1.610	1.601	1.610	728,752	1.6058	-0.60%
1996-04-22	8.300	8.250	8.350	8.300	8.350	73,500	611,650	8.3218	1.610	1.601	1.620	1.610	1.620	378,807	1.6147	0.61%
1996-04-19	8.250	8.200	8.300	8.250	8.250	20,000	165,000	8.2500	1.601	1.591	1.610	1.601	1.601	103,077	1.6007	0.61%
1996-04-18	8.200	8.200	8.250	8.150	8.200	147,000	1,205,000	8.1973	1.591	1.591	1.601	1.581	1.591	757,614	1.5905	-1.20%
1996-04-17	8.300	8.250	8.300	8.250	8.300	18,000	148,600	8.2556	1.610	1.601	1.610	1.601	1.610	92,769	1.6018	0.00%
1996-04-16	8.300	8.300	8.350	8.300	8.350	169,000	1,403,500	8.3047	1.610	1.610	1.620	1.610	1.620	870,998	1.6114	0.00%
1996-04-15	8.300	8.300	8.400	8.300	8.400	129,000	1,077,700	8.3543	1.610	1.610	1.630	1.610	1.630	664,845	1.6210	1.22%
1996-04-12	8.200	8.100	8.300	8.200	8.250	115,000	947,800	8.2417	1.591	1.572	1.610	1.591	1.601	592,691	1.5991	0.00%
1996-04-11	8.200	8.150	8.300	8.150	8.250	123,000	1,010,050	8.2118	1.591	1.581	1.610	1.581	1.601	633,922	1.5933	-1.20%
1996-04-10	8.300	8.250	8.350	8.250	8.300	63,000	519,850	8.2516	1.610	1.601	1.620	1.601	1.610	324,692	1.6011	0.61%
1996-04-09	8.250	8.250	8.300	8.250	8.300	104,000	858,050	8.2505	1.601	1.601	1.610	1.601	1.610	535,999	1.6008	-0.60%
1996-04-03	8.300	8.250	8.350	8.250	8.350	239,000	1,989,400	8.3238	1.610	1.601	1.620	1.601	1.620	1,231,767	1.6151	-0.60%
1996-04-02	8.350	8.350	8.400	8.250	8.350	117,000	974,450	8.3286	1.620	1.620	1.630	1.601	1.620	602,999	1.6160	2.45%
1996-04-01	8.150	8.150	8.200	8.100	8.150	66,037	538,142	8.1491	1.581	1.581	1.591	1.572	1.581	340,344	1.5812	0.00%
1996-03-29	8.150	8.100	8.150	8.150	8.300	175,000	1,433,850	8.1934	1.581	1.572	1.581	1.581	1.610	901,921	1.5898	-0.61%
1996-03-28	8.200	8.200	8.250	8.200	8.250	154,800	1,273,370	8.2259	1.591	1.591	1.601	1.591	1.601	797,814	1.5961	-0.61%
1996-03-27	8.250	8.200	8.300	8.200	8.300	247,000	2,033,450	8.2326	1.601	1.591	1.610	1.591	1.610	1,272,998	1.5974	0.00%
1996-03-26	8.250	8.250	8.300	8.250	8.450	158,000	1,317,000	8.3354	1.601	1.601	1.610	1.601	1.640	814,306	1.6173	-1.79%
1996-03-25	8.400	8.400	8.450	8.400	8.500	238,000	2,008,400	8.4387	1.630	1.630	1.640	1.630	1.649	1,226,613	1.6374	0.00%
1996-03-22	8.400	8.350	8.450	8.300	8.450	388,400	3,243,390	8.3506	1.630	1.620	1.640	1.610	1.640	2,001,750	1.6203	2.44%
1996-03-21	8.200	8.200	8.250	8.200	8.250	176,000	1,445,500	8.2131	1.591	1.591	1.601	1.591	1.601	907,075	1.5936	0.00%
1996-03-20	8.200	8.150	8.200	8.200	8.250	273,000	2,246,450	8.2288	1.591	1.581	1.591	1.591	1.601	1,406,997	1.5966	-0.61%
1996-03-19	8.250	8.250	8.350	8.250	8.350	269,000	2,235,450	8.3102	1.601	1.601	1.620	1.601	1.620	1,386,382	1.6124	0.61%
1996-03-18	8.200	8.200	8.250	8.150	8.300	117,000	962,100	8.2231	1.591	1.591	1.601	1.581	1.610	602,999	1.5955	0.00%
1996-03-15	8.200	8.200	8.250	8.050	8.300	364,000	2,996,400	8.2319	1.591	1.591	1.601	1.562	1.610	1,875,996	1.5972	2.50%
1996-03-14	8.000	7.950	8.000	7.900	8.000	188,000	1,495,150	7.9529	1.552	1.543	1.552	1.533	1.552	968,921	1.5431	0.63%
1996-03-13	7.950	7.950	8.000	7.950	8.150	244,000	1,946,100	7.9758	1.543	1.543	1.552	1.543	1.581	1,257,536	1.5476	-2.45%
1996-03-12	8.150	8.100	8.200	8.050	8.150	798,000	6,455,550	8.0897	1.581	1.572	1.591	1.562	1.581	4,112,761	1.5696	3.82%
1996-03-11	7.850	7.850	7.900	7.550	8.700	1,070,109	8,502,568	7.9455	1.523	1.523	1.533	1.465	1.688	5,515,166	1.5417	-9.25%
1996-03-08	8.650	8.650	8.700	8.550	8.700	301,000	2,597,850	8.6307	1.678	1.678	1.688	1.659	1.688	1,551,305	1.6746	0.58%
1996-03-07	8.600	8.550	8.650	8.500	8.800	585,480	5,055,436	8.6347	1.669	1.659	1.678	1.649	1.707	3,017,468	1.6754	0.58%
1996-03-06	8.550	8.550	8.600	8.450	8.750	657,140	5,610,634	8.5380	1.659	1.659	1.669	1.640	1.698	3,386,792	1.6566	0.00%
1996-03-05	8.550	8.500	8.550	8.450	8.700	905,010	7,775,707	8.5918	1.659	1.649	1.659	1.640	1.688	4,664,273	1.6671	-0.58%
1996-03-04	8.600	8.550	8.650	8.350	8.650	889,500	7,573,950	8.5148	1.669	1.659	1.678	1.620	1.678	4,584,337	1.6521	3.61%
1996-03-01	8.300	8.200	8.300	8.100	8.300	192,000	1,571,450	8.1846	1.610	1.591	1.610	1.572	1.610	989,537	1.5881	1.84%
1996-02-29	8.150	8.100	8.200	8.050	8.150	286,000	2,305,800	8.0622	1.581	1.572	1.591	1.562	1.581	1,473,997	1.5643	0.62%
1996-02-28	8.100	8.050	8.150	8.050	8.100	91,060	737,418	8.0982	1.572	1.562	1.581	1.562	1.572	469,308	1.5713	0.00%
1996-02-27	8.100	8.100	8.150	8.100	8.150	118,000	955,900	8.1008	1.572	1.572	1.581	1.572	1.581	608,153	1.5718	0.62%
1996-02-26	8.050	8.050	8.100	8.050	8.050	32,300	259,940	8.0477	1.562	1.562	1.572	1.562	1.562	166,469	1.5615	-1.23%
1996-02-23	8.150	8.100	8.150	8.100	8.200	110,500	896,600	8.1140	1.581	1.572	1.581	1.572	1.591	569,499	1.5744	0.00%
1996-02-22	8.150	8.100	8.150	8.100	8.300	99,000	812,400	8.2061	1.581	1.572	1.581	1.572	1.610	510,230	1.5922	-1.21%
1996-02-16	8.250	8.200	8.250	8.200	8.350	355,000	2,937,200	8.2738	1.601	1.591	1.601	1.591	1.620	1,829,612	1.6054	-0.60%
1996-02-15	8.300	8.250	8.350	8.200	8.350	203,000	1,680,700	8.2793	1.610	1.601	1.620	1.591	1.620	1,046,229	1.6064	1.84%
1996-02-14	8.150	8.150	8.200	8.050	8.200	170,000	1,385,850	8.1521	1.581	1.581	1.591	1.562	1.591	876,152	1.5817	0.62%
1996-02-13	8.100	8.050	8.100	8.100	8.100	158,800	1,286,080	8.0987	1.572	1.562	1.572	1.572	1.572	818,429	1.5714	1.25%
1996-02-12	8.000	8.000	8.150	8.000	8.250	324,000	2,643,050	8.1576	1.552	1.552	1.581	1.552	1.601	1,669,843	1.5828	-2.44%
1996-02-09	8.200	8.150	8.200	8.050	8.250	719,000	5,872,000	8.1669	1.591	1.581	1.591	1.562	1.601	3,705,608	1.5846	2.50%
1996-02-08	8.000	8.000	8.050	8.000	8.100	297,000	2,383,800	8.0263	1.552	1.552	1.562	1.552	1.572	1,530,689	1.5573	-1.84%
1996-02-07	8.150	8.100	8.150	8.050	8.150	428,000	3,464,550	8.0947	1.581	1.572	1.581	1.562	1.581	2,205,842	1.5706	1.24%
1996-02-06	8.050	8.000	8.050	8.000	8.100	582,000	4,688,200	8.0553	1.562	1.552	1.562	1.552	1.572	2,999,533	1.5630	0.00%
1996-02-05	8.050	8.050	8.100	8.050	8.200	596,838	4,853,470	8.1320	1.562	1.562	1.572	1.562	1.591	3,076,005	1.5778	-1.83%
1996-02-02	8.200	8.150	8.200	8.050	8.200	719,900	5,874,020	8.1595	1.591	1.581	1.591	1.562	1.591	3,710,247	1.5832	1.86%
1996-02-01	8.050	8.050	8.100	8.050	8.150	172,769	1,401,298	8.1108	1.562	1.562	1.572	1.562	1.581	890,423	1.5737	-0.62%
1996-01-31	8.100	8.050	8.100	8.100	8.200	319,000	2,605,850	8.1688	1.572	1.562	1.572	1.572	1.591	1,644,074	1.5850	0.62%
1996-01-30	8.050	8.050	8.100	7.950	8.050	219,560	1,762,240	8.0262	1.562	1.562	1.572	1.543	1.562	1,131,576	1.5573	1.26%
1996-01-29	7.950	7.950	8.000	7.900	8.000	145,993	1,164,096	7.9736	1.543	1.543	1.552	1.533	1.552	752,424	1.5471	-0.63%
1996-01-26	8.000	7.950	8.000	7.850	8.000	334,100	2,641,295	7.9057	1.552	1.543	1.552	1.523	1.552	1,721,897	1.5339	0.00%
1996-01-25	8.000	7.950	8.000	8.000	8.150	414,400	3,350,230	8.0845	1.552	1.543	1.552	1.552	1.581	2,135,750	1.5686	-1.23%
1996-01-24	8.100	8.100	8.150	8.100	8.150	281,000	2,276,050	8.0998	1.572	1.572	1.581	1.572	1.581	1,448,228	1.5716	-1.22%
1996-01-23	8.200	8.200	8.250	8.150	8.200	207,350	1,697,715	8.1877	1.591	1.591	1.601	1.581	1.591	1,068,648	1.5887	-0.61%
1996-01-22	8.250	8.200	8.300	8.200	8.300	401,910	3,316,735	8.2524	1.601	1.591	1.610	1.591	1.610	2,071,378	1.6012	0.00%
1996-01-19	8.250	8.200	8.300	8.200	8.300	619,480	5,113,440	8.2544	1.601	1.591	1.610	1.591	1.610	3,192,698	1.6016	0.00%
1996-01-18	8.250	8.200	8.250	8.150	8.500	256,000	2,106,500	8.2285	1.601	1.591	1.601	1.581	1.649	1,319,382	1.5966	1.23%
1996-01-17	8.150	8.100	8.150	8.150	8.400	322,000	2,639,600	8.1975	1.581	1.572	1.581	1.581	1.630	1,659,535	1.5906	-0.61%
1996-01-16	8.200	8.150	8.200	7.950	8.200	379,000	3,039,450	8.0197	1.591	1.581	1.591	1.543	1.591	1,953,304	1.5561	2.50%
1996-01-15	8.000	8.000	8.050	8.000	8.100	154,980	1,241,046	8.0078	1.552	1.552	1.562	1.552	1.572	798,742	1.5538	-0.62%
1996-01-12	8.050	8.050	8.100	8.000	8.100	534,000	4,285,100	8.0245	1.562	1.562	1.572	1.552	1.572	2,752,149	1.5570	0.00%
1996-01-11	8.050	8.000	8.050	7.900	8.150	699,000	5,579,550	7.9822	1.562	1.552	1.562	1.533	1.581	3,602,532	1.5488	4.55%
1996-01-10	7.700	7.650	7.700	7.650	7.850	230,196	1,763,491	7.6608	1.494	1.484	1.494	1.484	1.523	1,186,392	1.4864	-1.28%
1996-01-09	7.800	7.750	7.800	7.750	7.800	145,810	1,133,375	7.7730	1.513	1.504	1.513	1.504	1.513	751,481	1.5082	-0.64%
1996-01-08	7.850	7.750	7.850	7.650	7.850	277,000	2,162,850	7.8081	1.523	1.504	1.523	1.484	1.523	1,427,613	1.5150	2.61%
1996-01-05	7.650	7.600	7.700	7.450	7.700	214,500	1,636,075	7.6274	1.484	1.475	1.494	1.446	1.494	1,105,498	1.4799	2.00%
1996-01-04	7.500	7.500	7.550	7.450	7.650	675,477	5,079,234	7.5195	1.455	1.455	1.465	1.446	1.484	3,481,298	1.4590	0.67%
1996-01-03	7.450	7.450	7.500	7.350	7.600	628,500	4,681,275	7.4483	1.446	1.446	1.455	1.426	1.475	3,239,186	1.4452	-0.67%
1996-01-02	7.500	7.450	7.550	7.500	7.550	625,000	4,699,800	7.5197	1.455	1.446	1.465	1.455	1.465	3,221,148	1.4590	0.00%
1995-12-29	7.500	7.500	7.650	7.400	7.500	56,560	421,304	7.4488	1.455	1.455	1.484	1.436	1.455	291,501	1.4453	1.35%
1995-12-28	7.400	7.400	7.500	7.300	7.450	184,000	1,364,900	7.4179	1.436	1.436	1.455	1.416	1.446	948,306	1.4393	-1.33%
1995-12-27	7.500	7.450	7.500	7.500	7.550	166,000	1,245,500	7.5030	1.455	1.446	1.455	1.455	1.465	855,537	1.4558	0.00%
1995-12-22	7.500	7.500	7.550	7.500	7.550	108,875	817,250	7.5063	1.455	1.455	1.465	1.455	1.465	561,124	1.4565	0.00%
1995-12-21	7.500	7.500	7.650	7.500	7.550	24,000	180,500	7.5208	1.455	1.455	1.484	1.455	1.465	123,692	1.4593	0.00%
1995-12-20	7.500	7.500	7.550	7.450	7.600	598,000	4,488,950	7.5066	1.455	1.455	1.465	1.446	1.475	3,081,994	1.4565	0.00%
1995-12-19	7.500	7.450	7.550	7.500	7.550	58,000	435,150	7.5026	1.455	1.446	1.465	1.455	1.465	298,922	1.4557	-1.32%
1995-12-18	7.600	7.550	7.600	7.500	7.600	28,200	213,300	7.5638	1.475	1.465	1.475	1.455	1.475	145,338	1.4676	0.66%
1995-12-15	7.550	7.550	7.600	7.500	7.550	282,000	2,118,850	7.5137	1.465	1.465	1.475	1.455	1.465	1,453,382	1.4579	-0.66%
1995-12-14	7.600	7.550	7.650	7.550	7.650	180,000	1,364,500	7.5806	1.475	1.465	1.484	1.465	1.484	927,691	1.4709	-0.65%
1995-12-13	7.650	7.650	7.700	7.650	7.750	347,779	2,664,665	7.6619	1.484	1.484	1.494	1.484	1.504	1,792,396	1.4866	-1.29%
1995-12-12	7.750	7.750	7.800	7.650	7.800	46,320	360,384	7.7803	1.504	1.504	1.513	1.484	1.513	238,726	1.5096	0.65%
1995-12-11	7.700	7.650	7.800	7.650	7.800	108,000	833,200	7.7148	1.494	1.484	1.513	1.484	1.513	556,614	1.4969	-1.28%
1995-12-08	7.800	7.800	7.900	7.750	7.850	67,000	522,350	7.7963	1.513	1.513	1.533	1.504	1.523	345,307	1.5127	0.00%
1995-12-07	7.800	7.800	7.900	7.750	7.800	79,000	615,550	7.7918	1.513	1.513	1.533	1.504	1.513	407,153	1.5118	0.00%
1995-12-06	7.800	7.800	7.900	7.800	7.900	143,200	1,128,930	7.8836	1.513	1.513	1.533	1.513	1.533	738,029	1.5297	-1.89%
1995-12-05	7.950	7.900	7.950	7.950	8.100	135,000	1,083,400	8.0252	1.543	1.533	1.543	1.543	1.572	695,768	1.5571	-1.24%
1995-12-04	8.050	7.950	8.050	7.900	8.050	267,600	2,136,770	7.9849	1.562	1.543	1.562	1.533	1.562	1,379,167	1.5493	1.90%
1995-12-01	7.900	7.850	7.900	7.750	7.900	327,000	2,556,600	7.8183	1.533	1.523	1.533	1.504	1.533	1,685,304	1.5170	2.60%
1995-11-30	7.700	7.700	7.750	7.600	7.700	243,000	1,859,850	7.6537	1.494	1.494	1.504	1.475	1.494	1,252,382	1.4850	0.65%
1995-11-29	7.650	7.600	7.650	7.600	7.700	58,000	443,200	7.6414	1.484	1.475	1.484	1.475	1.494	298,922	1.4827	0.00%
1995-11-28	7.650	7.600	7.700	7.600	7.700	206,240	1,579,426	7.6582	1.484	1.475	1.494	1.475	1.494	1,062,927	1.4859	0.66%
1995-11-27	7.600	7.550	7.600	7.600	7.600	112,000	851,200	7.6000	1.475	1.465	1.475	1.475	1.475	577,230	1.4746	0.66%
1995-11-24	7.550	7.500	7.550	7.500	7.550	139,000	1,047,150	7.5335	1.465	1.455	1.465	1.455	1.465	716,383	1.4617	0.67%
1995-11-23	7.500	7.500	7.550	7.500	7.500	67,000	502,500	7.5000	1.455	1.455	1.465	1.455	1.455	345,307	1.4552	-0.66%
1995-11-22	7.550	7.500	7.550	7.500	7.600	162,000	1,224,350	7.5577	1.465	1.455	1.465	1.455	1.475	834,921	1.4664	1.34%
1995-11-21	7.450	7.450	7.500	7.350	7.450	197,000	1,457,950	7.4008	1.446	1.446	1.455	1.426	1.446	1,015,306	1.4360	0.68%
1995-11-20	7.400	7.350	7.400	7.300	7.450	370,480	2,737,232	7.3883	1.436	1.426	1.436	1.416	1.446	1,909,393	1.4336	0.00%
1995-11-17	7.400	7.400	7.450	7.400	7.550	313,000	2,336,350	7.4644	1.436	1.436	1.446	1.436	1.465	1,613,151	1.4483	-1.33%
1995-11-16	7.500	7.450	7.550	7.500	7.750	252,000	1,915,300	7.6004	1.455	1.446	1.465	1.455	1.504	1,298,767	1.4747	-3.23%
1995-11-15	7.750	7.750	7.850	7.750	7.850	122,500	954,700	7.7935	1.504	1.504	1.523	1.504	1.523	631,345	1.5122	-1.27%
1995-11-14	7.850	7.800	7.850	7.800	7.950	157,500	1,236,150	7.8486	1.523	1.513	1.523	1.513	1.543	811,729	1.5229	-0.63%
1995-11-13	7.900	7.850	7.900	7.850	8.000	304,000	2,406,250	7.9153	1.533	1.523	1.533	1.523	1.552	1,566,766	1.5358	0.00%
1995-11-10	7.900	7.900	7.950	7.900	7.950	157,000	1,246,550	7.9398	1.533	1.533	1.543	1.533	1.543	809,152	1.5406	-1.25%
1995-11-09	8.000	7.950	8.000	7.950	8.150	279,000	2,253,050	8.0754	1.552	1.543	1.552	1.543	1.581	1,437,920	1.5669	1.27%
1995-11-08	7.900	7.900	7.950	7.850	7.900	128,000	1,011,150	7.8996	1.533	1.533	1.543	1.523	1.533	659,691	1.5328	0.64%
1995-11-07	7.850	7.850	7.900	7.800	7.850	69,500	543,425	7.8191	1.523	1.523	1.533	1.513	1.523	358,192	1.5171	0.00%
1995-11-06	7.850	7.800	7.850	7.850	7.900	120,000	946,250	7.8854	1.523	1.513	1.523	1.523	1.533	618,460	1.5300	-0.63%
1995-11-03	7.900	7.900	7.950	7.900	7.950	92,000	728,900	7.9228	1.533	1.533	1.543	1.533	1.543	474,153	1.5373	0.00%
1995-11-02	7.900	7.850	8.000	7.850	7.900	41,000	323,500	7.8902	1.533	1.523	1.552	1.523	1.533	211,307	1.5309	-1.25%
1995-10-31	8.000	7.900	8.000	7.900	8.000	90,000	716,300	7.9589	1.552	1.533	1.552	1.533	1.552	463,845	1.5443	3.90%
1995-10-30	7.700	7.650	7.750	7.650	7.750	121,000	931,700	7.7000	1.494	1.484	1.504	1.484	1.504	623,614	1.4940	-0.65%
1995-10-27	7.750	7.750	7.850	7.750	7.750	67,000	519,250	7.7500	1.504	1.504	1.523	1.504	1.504	345,307	1.5037	0.00%
1995-10-26	7.750	7.750	8.000	7.700	7.800	274,000	2,123,800	7.7511	1.504	1.504	1.552	1.494	1.513	1,412,151	1.5039	-0.64%
1995-10-25	7.800	7.800	7.900	7.800	7.850	138,000	1,080,750	7.8315	1.513	1.513	1.533	1.513	1.523	711,229	1.5196	-0.64%
1995-10-24	7.850	7.850	7.950	7.850	7.900	134,000	1,053,600	7.8627	1.523	1.523	1.543	1.523	1.533	690,614	1.5256	0.00%
1995-10-23	7.850	7.850	7.950	7.850	7.900	63,433	498,341	7.8562	1.523	1.523	1.543	1.523	1.533	326,923	1.5243	-0.63%
1995-10-20	7.900	7.900	8.000	7.900	8.000	51,990	413,173	7.9472	1.533	1.533	1.552	1.533	1.552	267,948	1.5420	-1.86%
1995-10-19	8.050	7.950	8.050	8.000	8.050	129,000	1,034,250	8.0174	1.562	1.543	1.562	1.552	1.562	664,845	1.5556	0.00%
1995-10-18	8.050	7.950	8.050	8.000	8.050	171,000	1,370,300	8.0135	1.562	1.543	1.562	1.552	1.562	881,306	1.5549	0.63%
1995-10-17	8.000	8.000	8.100	8.000	8.100	132,740	1,068,723	8.0513	1.552	1.552	1.572	1.552	1.572	684,120	1.5622	-1.23%
1995-10-16	8.100	8.050	8.100	8.100	8.150	213,000	1,727,050	8.1082	1.572	1.562	1.572	1.572	1.581	1,097,767	1.5732	1.25%
1995-10-13	8.000	7.950	8.050	7.950	8.050	169,000	1,352,650	8.0038	1.552	1.543	1.562	1.543	1.562	870,998	1.5530	0.00%
1995-10-12	8.000	8.050	8.100	8.000	8.050	49,000	392,750	8.0153	1.552	1.562	1.572	1.552	1.562	252,538	1.5552	-0.62%
1995-10-11	8.050	8.000	8.050	7.950	8.050	103,000	826,250	8.0218	1.562	1.552	1.562	1.543	1.562	530,845	1.5565	-0.62%
1995-10-10	8.100	8.050	8.100	8.050	8.150	106,405	859,939	8.0818	1.572	1.562	1.572	1.562	1.581	548,394	1.5681	-1.22%
1995-10-09	8.200	8.100	8.250	7.900	8.250	369,750	2,992,600	8.0936	1.591	1.572	1.601	1.533	1.601	1,905,631	1.5704	4.46%
1995-10-06	7.850	7.800	7.900	7.800	7.850	35,500	278,150	7.8352	1.523	1.513	1.533	1.513	1.523	182,961	1.5203	1.29%
1995-10-05	7.750	7.750	7.850	7.750	7.850	220,000	1,722,500	7.8295	1.504	1.504	1.523	1.504	1.523	1,133,844	1.5192	-1.90%
1995-10-04	7.900	7.900	7.950	7.700	7.900	482,000	3,780,850	7.8441	1.533	1.533	1.543	1.494	1.533	2,484,149	1.5220	3.95%
1995-10-03	7.600	7.600	7.700	7.550	7.700	166,000	1,266,300	7.6283	1.475	1.475	1.494	1.465	1.494	855,537	1.4801	0.00%
1995-10-02	7.600	7.550	7.600	7.600	7.650	211,000	1,606,750	7.6149	1.475	1.465	1.475	1.475	1.484	1,087,459	1.4775	-0.65%
1995-09-29	7.650	7.650	7.700	7.650	7.850	206,000	1,590,000	7.7184	1.484	1.484	1.494	1.484	1.523	1,061,690	1.4976	-0.65%
1995-09-28	7.700	7.650	7.700	7.700	7.700	269,000	2,071,300	7.7000	1.494	1.484	1.494	1.494	1.494	1,386,382	1.4940	-0.90%
1995-09-27	7.850	7.750	7.850	7.750	7.900	780,500	6,084,875	7.7961	1.508	1.488	1.508	1.488	1.517	4,063,986	1.4973	0.00%
1995-09-26	7.850	7.800	7.900	7.800	7.900	113,510	890,176	7.8423	1.508	1.498	1.517	1.498	1.517	591,035	1.5061	0.64%
1995-09-25	7.800	7.800	7.900	7.700	7.900	850,000	6,595,050	7.7589	1.498	1.498	1.517	1.479	1.517	4,425,865	1.4901	-2.50%
1995-09-22	8.000	8.000	8.050	8.000	8.200	364,000	2,938,850	8.0738	1.536	1.536	1.546	1.536	1.575	1,895,312	1.5506	-1.23%
1995-09-21	8.100	8.100	8.150	8.100	8.300	205,440	1,676,526	8.1607	1.556	1.556	1.565	1.556	1.594	1,069,706	1.5673	-2.41%
1995-09-20	8.300	8.250	8.300	8.300	8.400	154,000	1,282,550	8.3282	1.594	1.584	1.594	1.594	1.613	801,863	1.5995	-0.60%
1995-09-19	8.350	8.300	8.400	8.300	8.350	85,000	707,350	8.3218	1.604	1.594	1.613	1.594	1.604	442,587	1.5982	-0.60%
1995-09-18	8.400	8.350	8.400	8.400	8.550	172,500	1,460,200	8.4649	1.613	1.604	1.613	1.613	1.642	898,190	1.6257	-2.33%
1995-09-15	8.600	8.600	8.650	8.550	8.650	91,000	782,800	8.6022	1.652	1.652	1.661	1.642	1.661	473,828	1.6521	0.58%
1995-09-14	8.550	8.550	8.600	8.500	8.650	84,320	723,706	8.5829	1.642	1.642	1.652	1.632	1.661	439,046	1.6484	1.18%
1995-09-13	8.450	8.450	8.500	8.400	8.500	75,000	633,350	8.4447	1.623	1.623	1.632	1.613	1.632	390,518	1.6218	0.60%
1995-09-12	8.400	8.350	8.450	8.400	8.500	142,000	1,198,250	8.4384	1.613	1.604	1.623	1.613	1.632	739,380	1.6206	-1.18%
1995-09-11	8.500	8.500	8.550	8.500	8.600	75,000	639,850	8.5313	1.632	1.632	1.642	1.632	1.652	390,518	1.6385	0.00%
1995-09-08	8.500	8.450	8.550	8.450	8.500	64,000	542,900	8.4828	1.632	1.623	1.642	1.623	1.632	333,242	1.6291	1.19%
1995-09-07	8.400	8.500	8.600	8.400	8.550	175,000	1,485,350	8.4877	1.613	1.632	1.652	1.613	1.642	911,208	1.6301	-2.33%
1995-09-06	8.600	8.550	8.600	8.550	8.800	252,000	2,173,100	8.6234	1.652	1.642	1.652	1.642	1.690	1,312,139	1.6562	1.78%
1995-09-05	8.450	8.400	8.450	8.250	8.450	144,720	1,208,260	8.3489	1.623	1.613	1.623	1.584	1.623	753,543	1.6034	1.81%
1995-09-04	8.300	8.250	8.300	8.300	8.350	77,000	639,300	8.3026	1.594	1.584	1.594	1.594	1.604	400,931	1.5945	0.61%
1995-09-01	8.250	8.250	8.300	8.250	8.300	44,000	364,300	8.2795	1.584	1.584	1.594	1.584	1.594	229,104	1.5901	-0.60%
1995-08-31	8.300	8.250	8.450	8.300	8.300	10,000	83,000	8.3000	1.594	1.584	1.623	1.594	1.594	52,069	1.5940	0.00%
1995-08-30	8.300	8.250	8.300	8.300	8.300	58,500	485,400	8.2974	1.594	1.584	1.594	1.594	1.594	304,604	1.5935	0.00%
1995-08-29	8.300	8.250	8.350	8.300	8.350	48,000	398,900	8.3104	1.594	1.584	1.604	1.594	1.604	249,931	1.5960	0.00%
1995-08-25	8.300	8.250	8.300	8.250	8.300	86,000	711,050	8.2680	1.594	1.584	1.594	1.584	1.594	447,793	1.5879	0.61%
1995-08-24	8.250	8.250	8.350	8.250	8.350	60,000	499,500	8.3250	1.584	1.584	1.604	1.584	1.604	312,414	1.5988	-1.79%
1995-08-23	8.400	8.350	8.450	8.350	8.450	51,000	427,950	8.3912	1.613	1.604	1.623	1.604	1.623	265,552	1.6115	0.00%
1995-08-22	8.400	8.250	8.400	8.450	8.450	5,000	42,250	8.4500	1.613	1.584	1.613	1.623	1.623	26,035	1.6228	1.82%
1995-08-21	8.250	8.250	8.450	8.200	8.200	43,200	354,000	8.1944	1.584	1.584	1.623	1.575	1.575	224,938	1.5738	0.00%
1995-08-18	8.250	8.300	8.450	8.200	8.300	216,000	1,771,700	8.2023	1.584	1.594	1.623	1.575	1.594	1,124,690	1.5753	-0.60%
1995-08-17	8.300	8.300	8.400	8.300	8.400	88,000	734,600	8.3477	1.594	1.594	1.613	1.594	1.613	458,207	1.6032	-0.60%
1995-08-16	8.350	8.350	8.450	8.300	8.500	80,080	674,656	8.4248	1.604	1.604	1.623	1.594	1.632	416,969	1.6180	-0.60%
1995-08-15	8.400	8.300	8.450	8.300	8.400	44,000	366,600	8.3318	1.613	1.594	1.623	1.594	1.613	229,104	1.6001	1.20%
1995-08-14	8.300	8.300	8.350	8.300	8.350	209,000	1,740,150	8.3261	1.594	1.594	1.604	1.594	1.604	1,088,242	1.5990	-1.78%
1995-08-11	8.450	8.450	8.500	8.250	8.500	24,000	200,300	8.3458	1.623	1.623	1.632	1.584	1.632	124,966	1.6028	0.00%
1995-08-10	8.450	8.400	8.500	8.450	8.600	576,000	4,929,200	8.5576	1.623	1.613	1.632	1.623	1.652	2,999,174	1.6435	-2.31%
1995-08-09	8.650	8.600	8.700	8.600	8.650	179,000	1,547,100	8.6430	1.661	1.652	1.671	1.652	1.661	932,035	1.6599	-0.57%
1995-08-08	8.700	8.650	8.800	8.700	8.900	89,000	782,800	8.7955	1.671	1.661	1.690	1.671	1.709	463,414	1.6892	-1.69%
1995-08-07	8.850	8.750	8.850	8.800	8.850	24,250	213,388	8.7995	1.700	1.680	1.700	1.690	1.700	126,267	1.6900	0.00%
1995-08-04	8.850	8.850	8.900	8.850	8.950	14,000	124,250	8.8750	1.700	1.700	1.709	1.700	1.719	72,897	1.7045	0.00%
1995-08-03	8.850	8.800	8.950	8.800	8.850	58,000	511,900	8.8259	1.700	1.690	1.719	1.690	1.700	302,000	1.6950	0.00%
1995-08-02	8.850	8.850	8.900	8.800	8.900	140,000	1,234,950	8.8211	1.700	1.700	1.709	1.690	1.709	728,966	1.6941	-0.56%
1995-08-01	8.900	8.850	8.900	8.900	8.950	139,000	1,237,550	8.9032	1.709	1.700	1.709	1.709	1.719	723,759	1.7099	-0.56%
1995-07-31	8.950	8.900	9.000	8.950	9.000	17,500	157,150	8.9800	1.719	1.709	1.728	1.719	1.728	91,121	1.7246	-0.56%
1995-07-28	9.000	8.950	9.000	8.950	9.000	122,900	1,102,830	8.9734	1.728	1.719	1.728	1.719	1.728	639,928	1.7234	0.00%
1995-07-27	9.000	8.950	9.000	8.950	9.000	72,000	647,350	8.9910	1.728	1.719	1.728	1.719	1.728	374,897	1.7267	0.00%
1995-07-26	9.000	8.950	9.000	9.000	9.050	38,000	342,750	9.0197	1.728	1.719	1.728	1.728	1.738	197,862	1.7323	-0.55%
1995-07-25	9.050	9.050	9.100	9.000	9.050	122,000	1,100,950	9.0242	1.738	1.738	1.748	1.728	1.738	635,242	1.7331	0.00%
1995-07-24	9.050	9.000	9.050	9.000	9.150	98,000	887,000	9.0510	1.738	1.728	1.738	1.728	1.757	510,276	1.7383	0.00%
1995-07-21	9.050	9.050	9.100	9.050	9.100	123,000	1,114,700	9.0626	1.738	1.738	1.748	1.738	1.748	640,449	1.7405	-0.55%
1995-07-20	9.100	9.050	9.100	8.900	9.100	204,000	1,843,800	9.0382	1.748	1.738	1.748	1.709	1.748	1,062,208	1.7358	0.55%
1995-07-19	9.050	9.050	9.150	9.050	9.150	273,000	2,477,500	9.0751	1.738	1.738	1.757	1.738	1.757	1,421,484	1.7429	-2.16%
1995-07-18	9.250	9.150	9.250	9.000	9.250	738,260	6,732,241	9.1191	1.776	1.757	1.776	1.728	1.776	3,844,046	1.7513	2.78%
1995-07-17	9.000	8.950	9.000	8.950	9.050	148,000	1,332,400	9.0027	1.728	1.719	1.728	1.719	1.738	770,621	1.7290	-1.10%
1995-07-14	9.100	9.050	9.100	9.000	9.100	176,804	1,592,975	9.0098	1.748	1.738	1.748	1.728	1.748	920,601	1.7304	0.55%
1995-07-13	9.050	9.000	9.100	9.050	9.100	277,500	2,513,975	9.0594	1.738	1.728	1.748	1.738	1.748	1,444,915	1.7399	0.56%
1995-07-12	9.000	9.000	9.050	9.000	9.150	355,740	3,240,537	9.1093	1.728	1.728	1.738	1.728	1.757	1,852,303	1.7495	-0.55%
1995-07-11	9.050	9.050	9.100	8.900	9.100	1,111,965	10,007,914	9.0002	1.738	1.738	1.748	1.709	1.748	5,789,891	1.7285	1.69%
1995-07-10	8.900	8.900	8.950	8.850	9.100	503,300	4,513,460	8.9677	1.709	1.709	1.719	1.700	1.748	2,620,633	1.7223	0.56%
1995-07-07	8.850	8.850	8.900	8.850	8.900	250,000	2,215,500	8.8620	1.700	1.700	1.709	1.700	1.709	1,301,725	1.7020	0.00%
1995-07-06	8.850	8.800	8.850	8.850	8.950	255,400	2,273,310	8.9010	1.700	1.690	1.700	1.700	1.719	1,329,842	1.7095	-0.56%
1995-07-05	8.900	8.900	8.950	8.750	9.050	502,960	4,517,668	8.9822	1.709	1.709	1.719	1.680	1.738	2,618,862	1.7250	1.71%
1995-07-04	8.750	8.700	8.750	8.750	8.800	37,000	323,850	8.7527	1.680	1.671	1.680	1.680	1.690	192,655	1.6810	0.00%
1995-07-03	8.750	8.650	8.750	8.700	8.750	52,000	452,450	8.7010	1.680	1.661	1.680	1.671	1.680	270,759	1.6710	0.00%
1995-06-30	8.750	8.750	8.800	8.750	8.800	43,000	377,000	8.7674	1.680	1.680	1.690	1.680	1.690	223,897	1.6838	0.00%
1995-06-29	8.750	8.700	8.750	8.750	8.750	18,000	157,500	8.7500	1.680	1.671	1.680	1.680	1.680	93,724	1.6805	0.00%
1995-06-28	8.750	8.700	8.750	8.700	8.850	46,200	405,550	8.7781	1.680	1.671	1.680	1.671	1.700	240,559	1.6859	0.57%
1995-06-27	8.700	8.650	8.750	8.700	8.750	59,972	522,813	8.7176	1.671	1.661	1.680	1.671	1.680	312,268	1.6742	-0.57%
1995-06-26	8.750	8.700	8.800	8.750	8.750	84,000	735,000	8.7500	1.680	1.671	1.690	1.680	1.680	437,380	1.6805	-0.57%
1995-06-23	8.800	8.750	8.800	8.750	8.800	138,520	1,217,346	8.7882	1.690	1.680	1.690	1.680	1.690	721,260	1.6878	1.15%
1995-06-22	8.700	8.650	8.750	8.650	8.700	58,000	503,650	8.6836	1.671	1.661	1.680	1.661	1.671	302,000	1.6677	0.00%
1995-06-21	8.700	8.650	8.750	8.700	8.700	121,480	1,056,756	8.6990	1.671	1.661	1.680	1.671	1.671	632,534	1.6707	-0.57%
1995-06-20	8.750	8.750	8.800	8.750	8.750	200,572	1,754,612	8.7480	1.680	1.680	1.690	1.680	1.680	1,044,358	1.6801	-0.57%
1995-06-16	8.800	8.800	8.850	8.750	8.850	75,000	658,950	8.7860	1.690	1.690	1.700	1.680	1.700	390,518	1.6874	0.00%
1995-06-15	8.800	8.750	8.800	8.750	8.800	140,000	1,230,800	8.7914	1.690	1.680	1.690	1.680	1.690	728,966	1.6884	-0.56%
1995-06-14	8.850	8.900	8.950	8.750	8.900	334,040	2,940,942	8.8042	1.700	1.709	1.719	1.680	1.709	1,739,313	1.6909	1.72%
1995-06-13	8.700	8.700	8.750	8.700	8.750	244,000	2,128,600	8.7238	1.671	1.671	1.680	1.671	1.680	1,270,484	1.6754	0.58%
1995-06-12	8.650	8.650	8.700	8.600	8.700	72,000	622,350	8.6438	1.661	1.661	1.671	1.652	1.671	374,897	1.6601	-1.14%
1995-06-09	8.750	8.750	8.800	8.700	8.750	187,000	1,637,850	8.7586	1.680	1.680	1.690	1.671	1.680	973,690	1.6821	-0.57%
1995-06-08	8.800	8.800	8.850	8.800	8.850	233,000	2,051,900	8.8064	1.690	1.690	1.700	1.690	1.700	1,213,208	1.6913	-0.56%
1995-06-07	8.850	8.900	8.950	8.850	8.900	222,760	1,973,464	8.8591	1.700	1.709	1.719	1.700	1.709	1,159,889	1.7014	-1.67%
1995-06-06	9.000	9.000	9.050	8.950	9.100	666,840	6,008,550	9.0105	1.728	1.728	1.738	1.719	1.748	3,472,169	1.7305	-1.10%
1995-06-05	9.100	9.050	9.100	8.950	9.100	1,202,000	10,838,400	9.0170	1.748	1.738	1.748	1.719	1.748	6,258,694	1.7317	1.11%
1995-06-01	9.000	8.950	9.000	8.900	9.000	736,600	6,616,640	8.9827	1.728	1.719	1.728	1.709	1.728	3,835,403	1.7251	1.12%
1995-05-31	8.900	8.850	8.900	8.850	8.900	243,000	2,158,650	8.8833	1.709	1.700	1.709	1.700	1.709	1,265,277	1.7061	1.71%
1995-05-30	8.750	8.700	8.800	8.750	8.900	190,530	1,673,208	8.7819	1.680	1.671	1.690	1.680	1.709	992,071	1.6866	-1.69%
1995-05-29	8.900	8.900	8.950	8.700	8.900	208,059	1,831,618	8.8034	1.709	1.709	1.719	1.671	1.709	1,083,342	1.6907	0.56%
1995-05-26	8.850	8.800	8.900	8.750	8.950	439,000	3,893,250	8.8685	1.700	1.690	1.709	1.680	1.719	2,285,829	1.7032	0.57%
1995-05-25	8.800	8.800	8.850	8.700	8.800	497,420	4,361,248	8.7677	1.690	1.690	1.700	1.671	1.690	2,590,016	1.6839	1.15%
1995-05-24	8.700	8.700	8.750	8.700	8.850	455,000	4,007,500	8.8077	1.671	1.671	1.680	1.671	1.700	2,369,140	1.6915	-0.57%
1995-05-23	8.750	8.700	8.800	8.700	8.800	308,560	2,696,660	8.7395	1.680	1.671	1.690	1.671	1.690	1,606,641	1.6784	0.57%
1995-05-22	8.700	8.600	8.700	8.600	8.750	290,000	2,510,950	8.6584	1.671	1.652	1.671	1.652	1.680	1,510,001	1.6629	-1.14%
1995-05-19	8.800	8.750	8.850	8.500	8.800	352,000	3,036,200	8.6256	1.690	1.680	1.700	1.632	1.690	1,832,829	1.6566	-0.56%
1995-05-18	8.850	8.800	8.850	8.750	8.850	45,400	400,070	8.8121	1.700	1.690	1.700	1.680	1.700	236,393	1.6924	0.57%
1995-05-17	8.800	8.800	8.850	8.750	8.850	284,000	2,500,200	8.8035	1.690	1.690	1.700	1.680	1.700	1,478,760	1.6907	0.00%
1995-05-16	8.800	8.750	8.800	8.750	9.150	513,000	4,545,550	8.8607	1.690	1.680	1.690	1.680	1.757	2,671,140	1.7017	-1.68%
1995-05-15	8.950	8.950	9.000	8.900	9.200	985,640	8,868,068	8.9973	1.719	1.719	1.728	1.709	1.767	5,132,129	1.7280	0.56%
1995-05-12	8.900	8.950	9.000	8.700	9.100	1,280,890	11,389,424	8.8918	1.709	1.719	1.728	1.671	1.748	6,669,466	1.7077	1.71%
1995-05-11	8.750	8.650	8.750	8.650	8.850	904,000	7,903,175	8.7425	1.680	1.661	1.680	1.661	1.700	4,707,038	1.6790	0.00%
1995-05-10	8.750	8.700	8.750	8.600	8.750	874,480	7,602,832	8.6941	1.680	1.671	1.680	1.652	1.680	4,553,330	1.6697	0.57%
1995-05-09	8.700	8.700	8.750	8.450	8.700	1,500,700	12,886,075	8.5867	1.671	1.671	1.680	1.623	1.671	7,813,995	1.6491	2.96%
1995-05-08	8.450	8.450	8.500	8.000	8.450	1,206,582	10,006,043	8.2929	1.623	1.623	1.632	1.536	1.623	6,282,552	1.5927	5.62%
1995-05-05	8.000	8.000	8.050	7.850	8.050	186,500	1,476,800	7.9185	1.536	1.536	1.546	1.508	1.546	971,087	1.5208	1.27%
1995-05-04	7.900	7.850	7.900	7.900	7.950	27,000	213,450	7.9056	1.517	1.508	1.517	1.517	1.527	140,586	1.5183	0.64%
1995-05-03	7.850	7.850	7.900	7.800	7.900	123,500	970,775	7.8605	1.508	1.508	1.517	1.498	1.517	643,052	1.5096	-0.63%
1995-05-02	7.900	7.900	7.950	7.850	7.900	217,000	1,705,200	7.8581	1.517	1.517	1.527	1.508	1.517	1,129,897	1.5092	-1.25%
1995-05-01	8.000	7.900	8.100	7.850	8.000	120,000	950,750	7.9229	1.536	1.517	1.556	1.508	1.536	624,828	1.5216	-1.23%
1995-04-28	8.100	8.050	8.100	7.900	8.150	142,000	1,137,200	8.0085	1.556	1.546	1.556	1.517	1.565	739,380	1.5380	1.25%
1995-04-27	8.000	8.000	8.050	7.900	8.100	285,000	2,290,300	8.0361	1.536	1.536	1.546	1.517	1.556	1,483,967	1.5434	-0.12%
1995-04-26	8.300	8.250	8.300	8.100	8.350	621,500	5,126,850	8.2492	1.538	1.529	1.538	1.501	1.548	3,353,250	1.5289	-1.19%
1995-04-25	8.400	8.400	8.450	8.400	8.650	898,000	7,646,850	8.5154	1.557	1.557	1.566	1.557	1.603	4,845,082	1.5783	-0.59%
1995-04-24	8.450	8.400	8.500	8.400	8.550	447,000	3,781,450	8.4596	1.566	1.557	1.575	1.557	1.585	2,411,750	1.5679	-1.17%
1995-04-21	8.550	8.550	8.600	8.500	8.550	471,000	4,023,500	8.5425	1.585	1.585	1.594	1.575	1.585	2,541,240	1.5833	-0.58%
1995-04-20	8.600	8.600	8.650	8.550	8.750	740,700	6,399,300	8.6395	1.594	1.594	1.603	1.585	1.622	3,996,384	1.6013	-1.15%
1995-04-19	8.700	8.700	8.750	8.600	8.850	651,000	5,697,350	8.7517	1.612	1.612	1.622	1.594	1.640	3,512,415	1.6221	0.58%
1995-04-18	8.650	8.650	8.700	8.400	8.700	806,000	6,880,900	8.5371	1.603	1.603	1.612	1.557	1.612	4,348,704	1.5823	2.37%
1995-04-13	8.450	8.400	8.450	8.200	8.450	449,000	3,751,050	8.3542	1.566	1.557	1.566	1.520	1.566	2,422,541	1.5484	4.32%
1995-04-12	8.100	8.100	8.150	8.100	8.150	97,000	786,500	8.1082	1.501	1.501	1.511	1.501	1.511	523,355	1.5028	0.00%
1995-04-11	8.100	8.100	8.150	8.050	8.100	166,000	1,344,100	8.0970	1.501	1.501	1.511	1.492	1.501	895,639	1.5007	1.25%
1995-04-10	8.000	8.000	8.050	8.000	8.000	237,000	1,896,000	8.0000	1.483	1.483	1.492	1.483	1.483	1,278,713	1.4827	0.63%
1995-04-07	7.950	8.000	8.050	7.850	8.000	163,000	1,294,700	7.9429	1.473	1.483	1.492	1.455	1.483	879,453	1.4722	0.00%
1995-04-06	7.950	7.950	8.000	7.900	8.050	207,000	1,644,550	7.9447	1.473	1.473	1.483	1.464	1.492	1,116,851	1.4725	-1.24%
1995-04-04	8.050	8.050	8.100	8.000	8.100	175,000	1,409,950	8.0569	1.492	1.492	1.501	1.483	1.501	944,198	1.4933	0.63%
1995-04-03	8.000	8.000	8.050	7.950	8.050	390,000	3,118,350	7.9958	1.483	1.483	1.492	1.473	1.492	2,104,212	1.4820	-0.62%
1995-03-31	8.050	8.050	8.100	8.050	8.250	354,500	2,894,725	8.1657	1.492	1.492	1.501	1.492	1.529	1,912,674	1.5134	-0.62%
1995-03-30	8.100	8.100	8.150	8.100	8.200	191,000	1,551,800	8.1246	1.501	1.501	1.511	1.501	1.520	1,030,524	1.5058	-0.61%
1995-03-29	8.150	8.150	8.200	8.050	8.150	444,600	3,615,596	8.1322	1.511	1.511	1.520	1.492	1.511	2,398,801	1.5073	0.00%
1995-03-28	8.150	8.100	8.150	8.000	8.150	316,000	2,555,250	8.0862	1.511	1.501	1.511	1.483	1.511	1,704,951	1.4987	1.24%
1995-03-27	8.050	8.050	8.100	8.000	8.200	545,000	4,392,300	8.0593	1.492	1.492	1.501	1.483	1.520	2,940,501	1.4937	0.63%
1995-03-24	8.000	7.950	8.000	7.950	8.100	252,000	2,022,000	8.0238	1.483	1.473	1.483	1.473	1.501	1,359,644	1.4872	-1.23%
1995-03-23	8.100	8.100	8.150	8.000	8.200	288,000	2,335,500	8.1094	1.501	1.501	1.511	1.483	1.520	1,553,879	1.5030	-1.22%
1995-03-22	8.200	8.150	8.200	8.150	8.200	284,000	2,314,750	8.1505	1.520	1.511	1.520	1.511	1.520	1,532,298	1.5106	0.00%
1995-03-21	8.200	8.150	8.200	8.100	8.250	461,800	3,768,280	8.1600	1.520	1.511	1.520	1.501	1.529	2,491,602	1.5124	1.23%
1995-03-20	8.100	8.050	8.100	8.050	8.100	192,800	1,552,800	8.0539	1.501	1.492	1.501	1.492	1.501	1,040,236	1.4927	0.62%
1995-03-17	8.050	8.050	8.100	8.000	8.200	355,000	2,871,650	8.0892	1.492	1.492	1.501	1.483	1.520	1,915,372	1.4993	0.63%
1995-03-16	8.000	7.950	8.000	8.000	8.100	221,600	1,777,820	8.0227	1.483	1.473	1.483	1.483	1.501	1,195,624	1.4869	0.00%
1995-03-15	8.000	8.000	8.050	7.950	8.100	322,000	2,581,250	8.0163	1.483	1.483	1.492	1.473	1.501	1,737,324	1.4858	1.27%
1995-03-14	7.900	7.900	7.950	7.850	7.950	172,000	1,359,100	7.9017	1.464	1.464	1.473	1.455	1.473	928,011	1.4645	0.00%
1995-03-13	7.900	7.850	7.950	7.800	7.900	180,000	1,415,300	7.8628	1.464	1.455	1.473	1.446	1.464	971,175	1.4573	2.60%
1995-03-10	7.700	7.700	7.750	7.700	7.800	274,000	2,118,700	7.7325	1.427	1.427	1.436	1.427	1.446	1,478,344	1.4332	-1.28%
1995-03-09	7.800	7.800	7.850	7.700	7.800	231,000	1,789,250	7.7457	1.446	1.446	1.455	1.427	1.446	1,246,341	1.4356	1.30%
1995-03-08	7.700	7.700	7.750	7.700	7.850	282,000	2,186,150	7.7523	1.427	1.427	1.436	1.427	1.455	1,521,507	1.4368	-3.14%
1995-03-07	7.950	7.950	8.000	7.900	8.000	330,000	2,622,350	7.9465	1.473	1.473	1.483	1.464	1.483	1,780,487	1.4728	0.63%
1995-03-06	7.900	7.850	7.900	7.800	7.900	294,000	2,295,900	7.8092	1.464	1.455	1.464	1.446	1.464	1,586,252	1.4474	0.64%
1995-03-03	7.850	7.800	7.850	7.800	7.900	827,000	6,493,350	7.8517	1.455	1.446	1.455	1.446	1.464	4,462,008	1.4553	-0.63%
1995-03-02	7.900	7.850	7.900	7.850	8.150	787,000	6,285,200	7.9863	1.464	1.455	1.464	1.455	1.511	4,246,191	1.4802	-3.66%
1995-03-01	8.200	8.150	8.200	8.100	8.300	391,000	3,206,950	8.2019	1.520	1.511	1.520	1.501	1.538	2,109,607	1.5202	-1.20%
1995-02-28	8.300	8.300	8.350	8.100	8.300	361,980	2,956,636	8.1680	1.538	1.538	1.548	1.501	1.538	1,953,032	1.5139	3.11%
1995-02-27	8.050	8.050	8.100	8.000	8.050	333,260	2,672,855	8.0203	1.492	1.492	1.501	1.483	1.492	1,798,076	1.4865	-1.83%
1995-02-24	8.200	8.150	8.200	8.100	8.200	340,000	2,761,150	8.1210	1.520	1.511	1.520	1.501	1.520	1,834,441	1.5052	2.50%
1995-02-23	8.000	8.000	8.050	7.800	8.100	425,000	3,385,750	7.9665	1.483	1.483	1.492	1.446	1.501	2,293,051	1.4765	0.63%
1995-02-22	7.950	7.900	8.000	7.950	8.250	279,000	2,259,000	8.0968	1.473	1.464	1.483	1.473	1.529	1,505,321	1.5007	-4.22%
1995-02-21	8.300	8.200	8.250	8.150	8.300	158,000	1,302,400	8.2430	1.538	1.520	1.529	1.511	1.538	852,476	1.5278	2.47%
1995-02-20	8.100	8.050	8.100	8.000	8.200	137,000	1,102,850	8.0500	1.501	1.492	1.501	1.483	1.520	739,172	1.4920	-2.41%
1995-02-17	8.300	8.200	8.300	8.050	8.350	510,750	4,175,738	8.1757	1.538	1.520	1.538	1.492	1.548	2,755,708	1.5153	0.61%
1995-02-16	8.250	8.200	8.300	8.250	8.800	955,420	8,218,511	8.6020	1.529	1.520	1.538	1.529	1.631	5,154,887	1.5943	-4.07%
1995-02-15	8.600	8.550	8.600	8.050	8.650	1,347,000	11,378,750	8.4475	1.594	1.585	1.594	1.492	1.603	7,267,624	1.5657	6.83%
1995-02-14	8.050	8.000	8.050	7.850	8.050	757,500	6,017,300	7.9436	1.492	1.483	1.492	1.455	1.492	4,087,027	1.4723	0.63%
1995-02-13	8.000	7.950	8.000	7.850	8.000	313,000	2,466,950	7.8816	1.483	1.473	1.483	1.455	1.483	1,688,765	1.4608	0.63%
1995-02-10	7.950	7.900	7.950	7.850	8.000	500,500	3,974,175	7.9404	1.473	1.464	1.473	1.455	1.483	2,700,405	1.4717	0.63%
1995-02-09	7.900	7.850	7.900	7.550	7.900	350,000	2,714,550	7.7559	1.464	1.455	1.464	1.399	1.464	1,888,395	1.4375	3.27%
1995-02-08	7.650	7.600	7.700	7.500	7.700	333,000	2,532,650	7.6056	1.418	1.409	1.427	1.390	1.427	1,796,673	1.4096	1.32%
1995-02-07	7.550	7.550	7.600	7.500	7.750	1,203,000	9,101,500	7.5657	1.399	1.399	1.409	1.390	1.436	6,490,684	1.4022	2.03%
1995-02-06	7.400	7.350	7.450	6.950	7.400	477,000	3,416,050	7.1615	1.372	1.362	1.381	1.288	1.372	2,573,613	1.3273	9.63%
1995-02-03	6.750	6.700	6.800	6.700	6.850	278,000	1,890,250	6.7995	1.251	1.242	1.260	1.242	1.270	1,499,925	1.2602	0.75%
1995-01-30	6.700	6.700	6.800	6.600	6.700	40,000	265,950	6.6488	1.242	1.242	1.260	1.223	1.242	215,817	1.2323	2.29%
1995-01-27	6.550	6.500	6.550	6.250	6.600	94,825	612,491	6.4592	1.214	1.205	1.214	1.158	1.223	511,620	1.1972	3.15%
1995-01-26	6.350	6.400	6.500	6.350	6.550	317,100	2,041,410	6.4377	1.177	1.186	1.205	1.177	1.214	1,710,886	1.1932	-0.78%
1995-01-25	6.400	6.400	6.450	6.250	6.450	360,631	2,306,863	6.3967	1.186	1.186	1.195	1.158	1.195	1,945,754	1.1856	2.40%
1995-01-24	6.250	6.250	6.300	6.200	6.300	410,425	2,550,985	6.2155	1.158	1.158	1.168	1.149	1.168	2,214,413	1.1520	-2.34%
1995-01-23	6.400	6.350	6.450	6.300	6.600	228,000	1,461,725	6.4111	1.186	1.177	1.195	1.168	1.223	1,230,155	1.1882	-4.48%
1995-01-20	6.700	6.550	6.750	6.450	6.700	187,500	1,231,300	6.5669	1.242	1.214	1.251	1.195	1.242	1,011,640	1.2171	0.00%
1995-01-19	6.700	6.700	6.750	6.700	6.900	353,000	2,385,450	6.7576	1.242	1.242	1.251	1.242	1.279	1,904,581	1.2525	-2.90%
1995-01-18	6.900	6.900	6.950	6.900	7.000	45,000	310,900	6.9089	1.279	1.279	1.288	1.279	1.297	242,794	1.2805	0.73%
1995-01-17	6.850	6.850	6.950	6.800	7.050	629,609	4,372,030	6.9440	1.270	1.270	1.288	1.260	1.307	3,397,002	1.2870	-0.72%
1995-01-16	6.900	6.850	6.900	6.850	7.100	756,000	5,227,700	6.9149	1.279	1.270	1.279	1.270	1.316	4,078,933	1.2816	0.00%
1995-01-13	6.900	6.850	6.900	6.700	7.050	620,000	4,319,400	6.9668	1.279	1.270	1.279	1.242	1.307	3,345,157	1.2912	-2.82%
1995-01-12	7.100	7.100	7.150	7.050	7.250	277,000	1,971,200	7.1162	1.316	1.316	1.325	1.307	1.344	1,494,530	1.3189	0.71%
1995-01-11	7.050	7.050	7.100	7.050	7.450	398,650	2,900,623	7.2761	1.307	1.307	1.316	1.307	1.381	2,150,882	1.3486	-2.76%
1995-01-10	7.250	7.200	7.250	7.000	7.250	414,000	2,932,700	7.0838	1.344	1.334	1.344	1.297	1.344	2,233,702	1.3129	0.69%
1995-01-09	7.200	7.200	7.300	7.200	7.500	388,000	2,869,050	7.3945	1.334	1.334	1.353	1.334	1.390	2,093,421	1.3705	-4.00%
1995-01-06	7.500	7.450	7.500	7.400	7.500	158,000	1,180,550	7.4718	1.390	1.381	1.390	1.372	1.390	852,476	1.3848	-1.32%
1995-01-05	7.600	7.550	7.650	7.500	7.600	126,000	949,250	7.5337	1.409	1.399	1.418	1.390	1.409	679,822	1.3963	1.33%
1995-01-04	7.500	7.500	7.550	7.400	7.600	155,000	1,163,600	7.5071	1.390	1.390	1.399	1.372	1.409	836,289	1.3914	0.00%
1995-01-03	7.500	7.500	7.550	7.500	7.750	348,000	2,655,000	7.6293	1.390	1.390	1.399	1.390	1.436	1,877,604	1.4140	-4.46%
1994-12-30	7.850	7.800	7.850	7.800	7.900	200,500	1,576,625	7.8635	1.455	1.446	1.455	1.446	1.464	1,081,781	1.4574	1.29%
1994-12-29	7.750	7.750	7.800	7.700	7.750	105,000	812,750	7.7405	1.436	1.436	1.446	1.427	1.436	566,519	1.4346	-0.64%
1994-12-28	7.800	7.750	7.850	7.800	7.850	101,000	788,750	7.8094	1.446	1.436	1.455	1.446	1.455	544,937	1.4474	0.00%
1994-12-23	7.800	7.800	7.850	7.800	7.950	321,000	2,517,950	7.8441	1.446	1.446	1.455	1.446	1.473	1,731,928	1.4538	-1.27%
1994-12-22	7.900	7.900	8.000	7.750	8.100	2,451,500	19,463,825	7.9396	1.464	1.464	1.483	1.436	1.501	13,226,859	1.4715	1.94%
1994-12-21	7.750	7.700	7.750	7.700	7.850	1,566,000	12,172,250	7.7728	1.436	1.427	1.436	1.427	1.455	8,449,219	1.4406	-1.90%
1994-12-20	7.900	7.900	7.950	7.900	8.050	533,591	4,233,676	7.9343	1.464	1.464	1.473	1.464	1.492	2,878,945	1.4706	-1.25%
1994-12-19	8.000	7.950	8.050	8.000	8.200	505,000	4,092,750	8.1045	1.483	1.473	1.492	1.483	1.520	2,724,684	1.5021	-0.62%
1994-12-16	8.050	8.050	8.100	8.000	8.250	857,470	6,932,166	8.0844	1.492	1.492	1.501	1.483	1.529	4,626,406	1.4984	-1.23%
1994-12-15	8.150	8.150	8.200	7.800	8.200	955,720	7,631,366	7.9849	1.511	1.511	1.520	1.446	1.520	5,156,506	1.4799	7.24%
1994-12-14	7.600	7.600	7.650	7.400	7.700	730,000	5,489,400	7.5197	1.409	1.409	1.418	1.372	1.427	3,938,653	1.3937	4.83%
1994-12-13	7.250	7.250	7.300	7.050	7.300	644,500	4,653,275	7.2200	1.344	1.344	1.353	1.307	1.353	3,477,345	1.3382	2.11%
1994-12-12	7.100	7.050	7.100	7.050	7.400	705,000	5,059,950	7.1772	1.316	1.307	1.316	1.307	1.372	3,803,767	1.3302	-3.40%
1994-12-09	7.350	7.300	7.400	7.100	7.400	958,500	6,928,825	7.2288	1.362	1.353	1.372	1.316	1.372	5,171,505	1.3398	-1.34%
1994-12-08	7.450	7.400	7.450	7.400	7.800	606,000	4,556,950	7.5197	1.381	1.372	1.381	1.372	1.446	3,269,621	1.3937	-5.10%
1994-12-07	7.850	7.850	7.900	7.850	8.050	435,000	3,446,850	7.9238	1.455	1.455	1.464	1.455	1.492	2,347,005	1.4686	-1.88%
1994-12-06	8.000	8.000	8.050	7.750	8.000	527,000	4,157,700	7.8894	1.483	1.483	1.492	1.436	1.483	2,843,384	1.4622	0.00%
1994-12-05	8.000	8.000	8.100	7.650	8.200	943,000	7,493,050	7.9460	1.483	1.483	1.501	1.418	1.520	5,087,876	1.4727	6.67%
1994-12-02	7.500	7.500	7.550	7.350	7.850	1,507,559	11,294,381	7.4918	1.390	1.390	1.399	1.362	1.455	8,133,906	1.3886	-5.66%
1994-12-01	7.950	7.900	7.950	7.900	8.150	636,000	5,101,850	8.0218	1.473	1.464	1.473	1.464	1.511	3,431,484	1.4868	-1.24%
1994-11-30	8.050	7.950	8.050	7.850	8.300	1,211,000	9,710,750	8.0188	1.492	1.473	1.492	1.455	1.538	6,533,847	1.4862	-4.73%
1994-11-29	8.450	8.400	8.450	8.400	8.600	681,500	5,769,825	8.4664	1.566	1.557	1.566	1.557	1.594	3,676,975	1.5692	-1.17%
1994-11-28	8.550	8.500	8.550	8.500	8.750	466,000	4,036,100	8.6612	1.585	1.575	1.585	1.575	1.622	2,514,263	1.6053	-2.29%
1994-11-25	8.750	8.700	8.750	8.250	8.750	335,500	2,851,900	8.5004	1.622	1.612	1.622	1.529	1.622	1,810,162	1.5755	5.42%
1994-11-24	8.300	8.250	8.300	8.300	8.500	630,000	5,300,600	8.4137	1.538	1.529	1.538	1.538	1.575	3,399,111	1.5594	0.61%
1994-11-23	8.250	8.250	8.300	8.100	8.350	760,500	6,246,850	8.2141	1.529	1.529	1.538	1.501	1.548	4,103,213	1.5224	-5.17%
1994-11-22	8.700	8.700	8.750	8.650	9.000	998,500	8,749,525	8.7627	1.612	1.612	1.622	1.603	1.668	5,387,322	1.6241	-5.43%
1994-11-21	9.200	9.100	9.150	9.150	9.500	815,000	7,579,250	9.2997	1.705	1.687	1.696	1.696	1.761	4,397,263	1.7236	-5.64%
1994-11-18	9.750	9.750	9.800	9.500	9.800	836,000	8,050,800	9.6301	1.807	1.807	1.816	1.761	1.816	4,510,567	1.7849	0.52%
1994-11-17	9.700	9.750	9.800	9.700	10.10	2,132,200	21,003,070	9.8504	1.798	1.807	1.816	1.798	1.872	11,504,103	1.8257	-3.48%
1994-11-16	10.05	10.05	10.10	10.00	10.25	1,162,000	11,721,400	10.087	1.863	1.863	1.872	1.853	1.900	6,269,472	1.8696	-2.43%
1994-11-15	10.30	10.25	10.30	10.30	10.40	550,000	5,678,800	10.325	1.909	1.900	1.909	1.909	1.928	2,967,478	1.9137	0.00%
1994-11-14	10.30	10.25	10.30	10.30	10.35	215,000	2,215,850	10.306	1.909	1.900	1.909	1.909	1.918	1,160,014	1.9102	0.00%
1994-11-11	10.30	10.30	10.35	10.15	10.35	341,500	3,506,075	10.267	1.909	1.909	1.918	1.881	1.918	1,842,534	1.9029	0.98%
1994-11-10	10.20	10.20	10.25	10.15	10.25	214,000	2,186,250	10.216	1.890	1.890	1.900	1.881	1.900	1,154,619	1.8935	-0.49%
1994-11-09	10.25	10.20	10.25	10.25	10.40	251,996	2,589,010	10.274	1.900	1.890	1.900	1.900	1.928	1,359,623	1.9042	-0.49%
1994-11-08	10.30	10.25	10.30	10.25	10.40	775,000	7,990,500	10.310	1.909	1.900	1.909	1.900	1.928	4,181,446	1.9109	-0.96%
1994-11-07	10.40	10.40	10.45	10.40	10.60	1,135,500	11,903,950	10.483	1.928	1.928	1.937	1.928	1.965	6,126,493	1.9430	-1.89%
1994-11-04	10.60	10.60	10.65	10.60	10.80	391,790	4,177,237	10.662	1.965	1.965	1.974	1.965	2.002	2,113,869	1.9761	-0.93%
1994-11-03	10.70	10.70	10.80	10.70	10.90	379,000	4,101,850	10.823	1.983	1.983	2.002	1.983	2.020	2,044,862	2.0059	-0.93%
1994-11-02	10.80	10.75	10.80	10.80	10.85	182,718	1,972,977	10.798	2.002	1.992	2.002	2.002	2.011	985,839	2.0013	-0.46%
1994-11-01	10.85	10.80	10.85	10.80	11.15	645,000	7,080,100	10.977	2.011	2.002	2.011	2.002	2.067	3,480,042	2.0345	0.46%
1994-10-31	10.80	10.75	10.80	10.65	10.80	460,000	4,934,775	10.728	2.002	1.992	2.002	1.974	2.002	2,481,891	1.9883	0.93%
1994-10-28	10.70	10.65	10.70	10.60	10.70	110,000	1,169,400	10.631	1.983	1.974	1.983	1.965	1.983	593,496	1.9704	1.42%
1994-10-27	10.55	10.55	10.60	10.55	10.60	456,000	4,828,550	10.589	1.955	1.955	1.965	1.955	1.965	2,460,309	1.9626	-0.47%
1994-10-26	10.60	10.60	10.65	10.60	10.70	281,000	2,991,150	10.645	1.965	1.965	1.974	1.965	1.983	1,516,112	1.9729	-0.93%
1994-10-25	10.70	10.65	10.70	10.65	10.75	472,840	5,058,766	10.699	1.983	1.974	1.983	1.974	1.992	2,551,168	1.9829	-0.47%
1994-10-24	10.75	10.70	10.75	10.60	10.75	158,000	1,686,000	10.671	1.992	1.983	1.992	1.965	1.992	852,476	1.9778	-0.46%
1994-10-21	10.80	10.75	10.80	10.70	10.80	193,585	2,082,480	10.757	2.002	1.992	2.002	1.983	2.002	1,044,471	1.9938	-0.92%
1994-10-20	10.90	10.90	10.95	10.70	10.95	411,000	4,425,400	10.767	2.020	2.020	2.030	1.983	2.030	2,217,515	1.9957	1.87%
1994-10-19	10.70	10.65	10.75	10.65	10.80	167,000	1,792,200	10.732	1.983	1.974	1.992	1.974	2.002	901,034	1.9890	-0.47%
1994-10-18	10.75	10.75	10.80	10.65	10.85	1,170,980	12,537,995	10.707	1.992	1.992	2.002	1.974	2.011	6,317,923	1.9845	-1.83%
1994-10-17	10.95	10.85	10.90	10.90	11.30	600,500	6,627,875	11.037	2.030	2.011	2.020	2.020	2.094	3,239,946	2.0457	-0.45%
1994-10-14	11.00	11.00	11.05	10.90	11.10	279,500	3,059,050	10.945	2.039	2.039	2.048	2.020	2.057	1,508,018	2.0285	0.92%
1994-10-12	10.90	10.85	10.95	10.80	11.10	1,364,620	14,885,160	10.908	2.020	2.011	2.030	2.002	2.057	7,362,691	2.0217	-0.46%
1994-10-11	10.95	10.95	11.00	10.95	11.15	592,880	6,544,490	11.038	2.030	2.030	2.039	2.030	2.067	3,198,833	2.0459	-1.35%
1994-10-10	11.10	11.00	11.10	10.90	11.10	477,485	5,229,627	10.952	2.057	2.039	2.057	2.020	2.057	2,576,230	2.0300	-0.45%
1994-10-07	11.15	11.15	11.20	11.10	11.35	1,041,000	11,655,100	11.196	2.067	2.067	2.076	2.057	2.104	5,616,627	2.0751	-0.89%
1994-10-06	11.25	11.25	11.30	11.25	11.40	747,000	8,458,625	11.323	2.085	2.085	2.094	2.085	2.113	4,030,375	2.0987	-2.17%
1994-10-05	11.50	11.50	11.55	11.50	11.65	851,000	9,839,100	11.562	2.131	2.131	2.141	2.131	2.159	4,591,498	2.1429	-1.71%
1994-10-04	11.70	11.70	11.75	11.55	11.75	831,000	9,714,750	11.690	2.169	2.169	2.178	2.141	2.178	4,483,590	2.1667	0.86%
1994-10-03	11.60	11.60	11.65	11.30	11.60	748,000	8,626,000	11.532	2.150	2.150	2.159	2.094	2.150	4,035,770	2.1374	2.20%
1994-09-30	11.35	11.30	11.35	11.20	11.45	936,000	10,590,650	11.315	2.104	2.094	2.104	2.076	2.122	5,050,108	2.0971	-0.87%
1994-09-29	11.45	11.45	11.50	11.40	11.65	843,000	9,754,400	11.571	2.122	2.122	2.131	2.113	2.159	4,548,335	2.1446	-0.87%
1994-09-28	11.55	11.55	11.60	11.55	11.80	1,028,044	11,969,784	11.643	2.141	2.141	2.150	2.141	2.187	5,546,724	2.1580	0.00%
1994-09-27	11.55	11.55	11.60	11.40	11.75	1,153,000	13,377,350	11.602	2.141	2.141	2.150	2.113	2.178	6,220,913	2.1504	0.43%
1994-09-26	11.50	11.50	11.55	11.30	11.70	1,522,000	17,359,900	11.406	2.131	2.131	2.141	2.094	2.169	8,211,821	2.1140	-0.86%
1994-09-23	11.60	11.50	11.65	11.55	11.90	881,000	10,311,950	11.705	2.150	2.131	2.159	2.141	2.206	4,753,360	2.1694	0.00%
1994-09-22	11.60	11.60	11.65	11.55	11.90	959,000	11,193,950	11.673	2.150	2.150	2.159	2.141	2.206	5,174,203	2.1634	-3.73%
1994-09-20	12.05	12.05	12.10	12.00	12.20	612,000	7,410,700	12.109	2.233	2.233	2.243	2.224	2.261	3,301,994	2.2443	-2.03%
1994-09-19	12.30	12.30	12.35	12.10	12.85	1,022,000	12,597,850	12.327	2.280	2.280	2.289	2.243	2.382	5,514,114	2.2847	-2.77%
1994-09-16	12.65	12.50	12.65	12.60	12.90	338,000	4,303,500	12.732	2.345	2.317	2.345	2.335	2.391	1,823,650	2.3598	-1.17%
1994-09-15	12.80	12.75	12.80	12.65	12.80	157,000	1,996,700	12.718	2.372	2.363	2.372	2.345	2.372	847,080	2.3572	1.19%
1994-09-14	12.65	12.60	12.65	12.65	12.95	363,000	4,637,200	12.775	2.345	2.335	2.345	2.345	2.400	1,958,536	2.3677	-2.32%
1994-09-13	12.95	12.90	12.95	12.80	13.05	126,000	1,628,600	12.925	2.400	2.391	2.400	2.372	2.419	679,822	2.3956	0.78%
1994-09-12	12.85	12.90	12.95	12.85	13.00	522,000	6,738,000	12.908	2.382	2.391	2.400	2.382	2.409	2,816,406	2.3924	-2.28%
1994-09-09	13.15	13.10	13.15	13.05	13.25	709,600	9,321,670	13.137	2.437	2.428	2.437	2.419	2.456	3,828,586	2.4348	0.38%
1994-09-08	13.10	13.05	13.10	12.95	13.40	1,274,000	16,699,400	13.108	2.428	2.419	2.428	2.400	2.484	6,873,758	2.4294	0.15%
1994-09-07	14.45	14.45	14.50	14.05	14.75	1,616,780	23,308,014	14.416	2.424	2.424	2.433	2.357	2.475	9,636,867	2.4186	3.21%
1994-09-06	14.00	13.95	14.00	13.85	14.05	453,896	6,336,356	13.960	2.349	2.340	2.349	2.324	2.357	2,705,461	2.3421	-0.36%
1994-09-05	14.05	14.00	14.10	13.90	14.15	1,469,630	20,677,018	14.070	2.357	2.349	2.366	2.332	2.374	8,759,775	2.3605	0.00%
1994-09-02	14.05	14.05	14.10	14.00	14.35	696,520	9,861,048	14.158	2.357	2.357	2.366	2.349	2.408	4,151,629	2.3752	-1.40%
1994-09-01	14.25	14.25	14.30	14.05	14.35	704,700	10,020,630	14.220	2.391	2.391	2.399	2.357	2.408	4,200,386	2.3856	1.06%
1994-08-31	14.10	14.05	14.10	14.00	14.40	882,180	12,460,939	14.125	2.366	2.357	2.366	2.349	2.416	5,258,261	2.3698	-1.40%
1994-08-30	14.30	14.25	14.35	14.15	14.50	668,240	9,574,636	14.328	2.399	2.391	2.408	2.374	2.433	3,983,065	2.4038	-0.69%
1994-08-26	14.40	14.30	14.35	13.60	14.60	2,591,120	36,800,762	14.203	2.416	2.399	2.408	2.282	2.449	15,444,450	2.3828	2.86%
1994-08-25	14.00	13.90	14.00	13.85	14.30	1,948,200	27,455,670	14.093	2.349	2.332	2.349	2.324	2.399	11,612,306	2.3644	-1.41%
1994-08-24	14.20	14.15	14.20	13.10	14.25	1,221,500	16,802,620	13.756	2.382	2.374	2.382	2.198	2.391	7,280,788	2.3078	2.53%
1994-08-23	13.85	13.85	13.90	13.85	14.50	900,000	12,710,400	14.123	2.324	2.324	2.332	2.324	2.433	5,364,478	2.3694	-4.81%
1994-08-22	14.55	14.40	14.60	14.50	14.80	591,200	8,630,850	14.599	2.441	2.416	2.449	2.433	2.483	3,523,866	2.4493	-1.69%
1994-08-19	14.80	14.70	15.10	14.75	15.15	854,000	12,740,600	14.919	2.483	2.466	2.533	2.475	2.542	5,090,293	2.5029	-2.63%
1994-08-18	15.20	15.15	15.20	15.20	15.35	254,400	3,878,950	15.247	2.550	2.542	2.550	2.550	2.575	1,516,359	2.5581	0.00%
1994-08-17	15.20	15.20	15.30	15.15	15.35	821,449	12,502,495	15.220	2.550	2.550	2.567	2.542	2.575	4,896,272	2.5535	1.33%
1994-08-16	15.00	15.00	15.05	15.00	15.20	630,000	9,502,650	15.084	2.517	2.517	2.525	2.517	2.550	3,755,134	2.5306	-1.96%
1994-08-15	15.30	15.30	15.35	15.20	15.40	138,000	2,115,550	15.330	2.567	2.567	2.575	2.550	2.584	822,553	2.5719	-0.33%
1994-08-12	15.35	15.30	15.40	15.10	15.40	133,000	2,037,650	15.321	2.575	2.567	2.584	2.533	2.584	792,751	2.5704	-0.32%
1994-08-11	15.40	15.35	15.40	15.30	15.60	396,100	6,135,450	15.490	2.584	2.575	2.584	2.567	2.617	2,360,966	2.5987	1.32%
1994-08-10	15.20	15.20	15.25	14.90	15.35	311,800	4,736,070	15.189	2.550	2.550	2.558	2.500	2.575	1,858,493	2.5483	1.33%
1994-08-09	15.00	15.00	15.10	14.95	15.30	585,200	8,825,140	15.081	2.517	2.517	2.533	2.508	2.567	3,488,103	2.5301	-2.60%
1994-08-08	15.40	15.35	15.45	15.40	15.65	570,600	8,818,740	15.455	2.584	2.575	2.592	2.584	2.626	3,401,079	2.5929	-0.32%
1994-08-05	15.45	15.45	15.50	15.45	15.70	888,300	13,839,580	15.580	2.592	2.592	2.600	2.592	2.634	5,294,739	2.6138	-1.59%
1994-08-04	15.70	15.70	15.75	15.55	16.25	1,527,000	24,308,900	15.919	2.634	2.634	2.642	2.609	2.726	9,101,730	2.6708	-1.57%
1994-08-03	15.95	15.90	15.95	15.70	16.15	1,699,000	27,035,600	15.913	2.676	2.668	2.676	2.634	2.709	10,126,942	2.6697	1.92%
1994-08-02	15.65	15.65	15.70	15.10	15.65	2,022,400	31,212,180	15.433	2.626	2.626	2.634	2.533	2.626	12,054,577	2.5892	2.96%
1994-08-01	15.20	15.20	15.25	15.20	15.55	1,774,036	27,203,390	15.334	2.550	2.550	2.558	2.550	2.609	10,574,196	2.5726	1.00%
1994-07-29	15.05	15.05	15.10	14.45	15.15	2,193,416	32,687,224	14.902	2.525	2.525	2.533	2.424	2.542	13,073,923	2.5002	3.79%
1994-07-28	14.50	14.45	14.50	14.40	14.75	848,000	12,360,900	14.577	2.433	2.424	2.433	2.416	2.475	5,054,530	2.4455	0.00%
1994-07-27	14.50	14.50	14.55	14.35	14.85	987,000	14,323,000	14.512	2.433	2.433	2.441	2.408	2.491	5,883,044	2.4346	-1.36%
1994-07-26	14.70	14.70	14.75	14.45	14.80	1,117,600	16,416,150	14.689	2.466	2.466	2.475	2.424	2.483	6,661,489	2.4643	0.00%
1994-07-25	14.70	14.65	14.70	14.30	14.90	2,447,400	35,835,630	14.642	2.466	2.458	2.466	2.399	2.500	14,587,803	2.4565	2.80%
1994-07-22	14.30	14.30	14.35	13.95	14.35	2,416,662	34,257,304	14.175	2.399	2.399	2.408	2.340	2.408	14,404,588	2.3782	2.88%
1994-07-21	13.90	13.90	13.95	13.40	14.05	1,165,000	16,048,900	13.776	2.332	2.332	2.340	2.248	2.357	6,944,018	2.3112	2.96%
1994-07-20	13.50	13.45	13.50	13.50	13.55	255,200	3,450,250	13.520	2.265	2.257	2.265	2.265	2.273	1,521,127	2.2682	0.00%
1994-07-19	13.50	13.50	13.55	13.40	13.60	174,000	2,350,250	13.507	2.265	2.265	2.273	2.248	2.282	1,037,132	2.2661	-1.10%
1994-07-18	13.65	13.65	13.70	13.60	14.10	912,200	12,643,300	13.860	2.290	2.290	2.298	2.282	2.366	5,437,196	2.3253	1.87%
1994-07-15	13.40	13.35	13.50	13.10	13.50	608,000	8,032,100	13.211	2.248	2.240	2.265	2.198	2.265	3,624,003	2.2164	3.88%
1994-07-14	12.90	12.90	13.00	12.90	13.55	567,000	7,493,800	13.217	2.164	2.164	2.181	2.164	2.273	3,379,621	2.2173	-2.27%
1994-07-13	13.20	13.15	13.25	12.90	13.20	724,000	9,461,800	13.069	2.215	2.206	2.223	2.164	2.215	4,315,424	2.1926	3.12%
1994-07-12	12.80	12.80	12.85	12.50	12.80	459,000	5,780,450	12.594	2.147	2.147	2.156	2.097	2.147	2,735,884	2.1128	2.40%
1994-07-11	12.50	12.30	12.60	12.30	12.95	498,000	6,348,650	12.748	2.097	2.064	2.114	2.064	2.173	2,968,344	2.1388	-3.47%
1994-07-08	12.95	12.90	12.95	12.95	13.55	755,000	9,933,150	13.156	2.173	2.164	2.173	2.173	2.273	4,500,201	2.2073	-4.07%
1994-07-07	13.50	13.45	13.55	13.40	13.90	1,777,300	24,135,190	13.580	2.265	2.257	2.273	2.248	2.332	10,593,651	2.2783	-3.91%
1994-07-06	14.05	14.00	14.05	14.00	15.20	3,939,583	57,757,712	14.661	2.357	2.349	2.357	2.349	2.550	23,482,005	2.4597	-3.44%
1994-07-05	14.55	14.50	14.55	12.85	14.55	4,294,140	60,476,711	14.084	2.441	2.433	2.441	2.156	2.441	25,595,353	2.3628	11.92%
1994-07-04	13.00	12.95	13.00	13.00	13.30	175,780	2,292,306	13.041	2.181	2.173	2.181	2.181	2.231	1,047,742	2.1879	-2.26%
1994-07-01	13.30	13.10	13.30	13.00	13.30	313,000	4,112,500	13.139	2.231	2.198	2.231	2.181	2.231	1,865,646	2.2043	0.76%
1994-06-30	13.20	13.10	13.20	13.20	13.40	483,000	6,412,800	13.277	2.215	2.198	2.215	2.215	2.248	2,878,936	2.2275	1.54%
1994-06-29	13.00	12.90	13.10	12.80	13.10	607,000	7,863,800	12.955	2.181	2.164	2.198	2.147	2.198	3,618,042	2.1735	0.00%
1994-06-28	13.00	12.90	13.10	13.00	13.60	1,077,400	14,236,540	13.214	2.181	2.164	2.198	2.181	2.282	6,421,876	2.2169	4.84%
1994-06-27	12.40	12.40	12.50	12.40	12.80	290,000	3,654,800	12.603	2.080	2.080	2.097	2.080	2.147	1,728,554	2.1144	-3.88%
1994-06-24	12.90	12.80	13.00	12.80	13.20	435,880	5,684,576	13.042	2.164	2.147	2.181	2.147	2.215	2,598,076	2.1880	-1.53%
1994-06-23	13.10	13.10	13.20	13.10	13.40	519,000	6,877,500	13.251	2.198	2.198	2.215	2.198	2.248	3,093,515	2.2232	0.00%
1994-06-22	13.10	13.00	13.10	12.80	13.30	835,000	10,931,300	13.091	2.198	2.181	2.198	2.147	2.231	4,977,043	2.1963	2.34%
1994-06-21	12.80	12.70	12.80	12.70	13.20	270,200	3,498,700	12.949	2.147	2.131	2.147	2.131	2.215	1,610,535	2.1724	-3.76%
1994-06-20	13.30	13.30	13.40	13.30	13.60	272,400	3,661,800	13.443	2.231	2.231	2.248	2.231	2.282	1,623,649	2.2553	-2.92%
1994-06-17	13.70	13.70	13.80	13.60	13.80	508,350	6,964,380	13.700	2.298	2.298	2.315	2.282	2.315	3,030,036	2.2984	-0.72%
1994-06-16	13.80	13.80	13.90	13.50	13.80	806,180	11,109,312	13.780	2.315	2.315	2.332	2.265	2.315	4,805,261	2.3119	-0.72%
1994-06-15	13.90	13.80	14.00	13.80	14.20	840,400	11,756,400	13.989	2.332	2.315	2.349	2.315	2.382	5,009,230	2.3469	-3.47%
1994-06-10	14.40	14.30	14.50	13.80	14.50	2,494,200	35,384,850	14.187	2.416	2.399	2.433	2.315	2.433	14,866,756	2.3801	-2.04%
1994-06-09	14.70	14.50	14.70	13.60	14.80	5,260,450	74,186,714	14.103	2.466	2.433	2.466	2.282	2.483	31,355,074	2.3660	9.70%
1994-06-08	13.40	13.40	13.50	12.50	13.50	2,267,800	29,476,360	12.998	2.248	2.248	2.265	2.097	2.265	13,517,292	2.1806	9.84%
1994-06-07	12.20	12.10	12.20	12.20	12.50	354,000	4,354,700	12.301	2.047	2.030	2.047	2.047	2.097	2,110,028	2.0638	1.04%
1994-06-06	13.00	13.00	13.10	12.80	13.10	544,050	7,075,225	13.005	2.026	2.026	2.041	1.995	2.041	3,491,242	2.0266	1.56%
1994-06-03	12.80	12.80	12.90	12.30	12.90	471,200	5,951,520	12.631	1.995	1.995	2.010	1.917	2.010	3,023,754	1.9683	3.23%
1994-06-02	12.40	12.30	12.40	12.20	12.60	183,280	2,265,884	12.363	1.932	1.917	1.932	1.901	1.963	1,176,132	1.9266	-2.36%
1994-06-01	12.70	12.60	12.70	12.60	13.10	450,880	5,776,064	12.811	1.979	1.963	1.979	1.963	2.041	2,893,358	1.9963	-3.05%
1994-05-31	13.10	13.00	13.20	13.10	13.30	193,400	2,540,240	13.135	2.041	2.026	2.057	2.041	2.073	1,241,074	2.0468	-0.76%
1994-05-30	13.20	13.20	13.30	13.20	13.50	464,000	6,191,800	13.344	2.057	2.057	2.073	2.057	2.104	2,977,550	2.0795	1.54%
1994-05-27	13.00	13.00	13.10	12.90	13.20	327,660	4,272,334	13.039	2.026	2.026	2.041	2.010	2.057	2,102,638	2.0319	-0.76%
1994-05-26	13.10	13.10	13.20	12.90	13.30	984,670	12,922,542	13.124	2.041	2.041	2.057	2.010	2.073	6,318,760	2.0451	0.77%
1994-05-25	13.00	12.90	13.10	12.90	13.20	1,028,800	13,383,164	13.009	2.026	2.010	2.041	2.010	2.057	6,601,948	2.0272	0.00%
1994-05-24	13.00	12.90	13.00	12.30	13.10	651,200	8,288,900	12.729	2.026	2.010	2.026	1.917	2.041	4,178,838	1.9835	4.00%
1994-05-23	12.50	12.40	12.60	12.50	12.70	338,174	4,244,605	12.552	1.948	1.932	1.963	1.948	1.979	2,170,108	1.9559	-1.57%
1994-05-20	12.70	12.70	12.80	12.60	13.00	778,400	9,900,580	12.719	1.979	1.979	1.995	1.963	2.026	4,995,097	1.9821	-0.78%
1994-05-19	12.80	12.70	12.80	12.50	13.20	694,600	8,853,680	12.746	1.995	1.979	1.995	1.948	2.057	4,457,342	1.9863	-1.54%
1994-05-18	13.00	12.90	13.20	12.20	13.10	1,832,000	23,176,320	12.651	2.026	2.010	2.057	1.901	2.041	11,756,190	1.9714	6.56%
1994-05-17	12.20	12.10	12.30	11.60	12.50	2,689,582	32,450,386	12.065	1.901	1.886	1.917	1.808	1.948	17,259,409	1.8802	6.09%
1994-05-16	11.50	11.40	11.50	10.60	11.50	1,309,600	14,691,180	11.218	1.792	1.776	1.792	1.652	1.792	8,403,879	1.7481	10.58%
1994-05-13	10.40	10.40	10.50	10.00	10.50	1,311,880	13,293,324	10.133	1.621	1.621	1.636	1.558	1.636	8,418,510	1.5791	2.97%
1994-05-12	10.10	10.00	10.20	10.00	10.40	354,440	3,607,212	10.177	1.574	1.558	1.589	1.558	1.621	2,274,489	1.5859	-0.98%
1994-05-11	10.20	10.20	10.30	9.850	10.20	70,400	710,250	10.089	1.589	1.589	1.605	1.535	1.589	451,766	1.5722	3.03%
1994-05-10	9.900	9.800	10.00	9.650	9.900	43,000	419,450	9.7547	1.543	1.527	1.558	1.504	1.543	275,937	1.5201	1.54%
1994-05-09	9.750	9.700	9.800	9.700	9.800	53,000	517,650	9.7670	1.519	1.512	1.527	1.512	1.527	340,108	1.5220	-2.50%
1994-05-06	10.00	10.00	10.10	9.900	10.10	130,000	1,299,950	9.9996	1.558	1.558	1.574	1.543	1.574	834,227	1.5583	1.01%
1994-05-05	9.900	9.800	9.900	9.550	9.900	128,000	1,253,350	9.7918	1.543	1.527	1.543	1.488	1.543	821,393	1.5259	1.54%
1994-05-04	9.750	9.700	9.750	9.700	10.00	324,000	3,186,900	9.8361	1.519	1.512	1.519	1.512	1.558	2,079,152	1.5328	-1.52%
1994-05-03	9.900	9.850	10.00	9.900	10.10	393,920	3,925,850	9.9661	1.543	1.535	1.558	1.543	1.574	2,527,838	1.5530	-1.98%
1994-05-02	10.10	10.00	10.10	10.10	10.30	107,000	1,089,400	10.181	1.574	1.558	1.574	1.574	1.605	686,633	1.5866	-0.98%
1994-04-29	10.20	10.10	10.30	10.10	10.40	115,000	1,173,700	10.206	1.589	1.574	1.605	1.574	1.621	737,970	1.5904	-0.97%
1994-04-28	10.30	10.30	10.40	10.30	10.50	85,000	883,900	10.399	1.605	1.605	1.621	1.605	1.636	545,456	1.6205	0.00%
1994-04-27	10.30	10.20	10.50	10.30	10.70	170,400	1,793,900	10.528	1.605	1.589	1.636	1.605	1.667	1,093,480	1.6405	-0.96%
1994-04-26	10.40	10.40	10.50	10.20	10.40	112,000	1,148,100	10.251	1.621	1.621	1.636	1.589	1.621	718,719	1.5974	0.97%
1994-04-25	10.30	10.20	10.40	10.20	10.50	122,800	1,270,380	10.345	1.605	1.589	1.621	1.589	1.636	788,024	1.6121	-0.96%
1994-04-22	10.40	10.40	10.50	10.40	10.50	174,000	1,813,900	10.425	1.621	1.621	1.636	1.621	1.636	1,116,581	1.6245	2.97%
1994-04-21	10.10	10.10	10.30	10.00	10.40	628,000	6,380,600	10.160	1.574	1.574	1.605	1.558	1.621	4,029,960	1.5833	-2.88%
1994-04-20	10.40	10.30	10.40	10.30	10.70	158,000	1,652,800	10.461	1.621	1.605	1.621	1.605	1.667	1,013,907	1.6301	0.97%
1994-04-19	10.30	10.20	10.40	10.20	10.40	86,000	881,800	10.253	1.605	1.589	1.621	1.589	1.621	551,874	1.5978	-1.90%
1994-04-18	10.50	10.30	10.50	10.30	10.50	80,000	829,600	10.370	1.636	1.605	1.636	1.605	1.636	513,371	1.6160	0.00%
1994-04-15	10.50	10.50	10.60	10.50	10.70	167,000	1,767,100	10.581	1.636	1.636	1.652	1.636	1.667	1,071,661	1.6489	-0.94%
1994-04-14	10.60	10.50	10.70	10.60	10.80	89,000	950,100	10.675	1.652	1.636	1.667	1.652	1.683	571,125	1.6636	0.00%
1994-04-13	10.60	10.60	10.70	10.60	11.10	267,000	2,885,000	10.805	1.652	1.652	1.667	1.652	1.730	1,713,375	1.6838	-2.75%
1994-04-12	10.90	10.90	11.00	10.60	10.90	213,000	2,278,900	10.699	1.699	1.699	1.714	1.652	1.699	1,366,850	1.6673	0.93%
1994-04-11	10.80	10.70	10.90	10.60	11.20	59,000	635,400	10.769	1.683	1.667	1.699	1.652	1.745	378,611	1.6782	0.00%
1994-04-08	10.80	10.70	10.90	10.80	10.90	76,000	821,800	10.813	1.683	1.667	1.699	1.683	1.699	487,702	1.6850	0.00%
1994-04-07	10.80	10.70	-	10.50	11.20	265,000	2,842,100	10.725	1.683	1.667	-	1.636	1.745	1,700,541	1.6713	2.86%
1994-04-06	10.50	10.50	10.60	10.30	10.70	45,000	474,100	10.536	1.636	1.636	1.652	1.605	1.667	288,771	1.6418	1.94%
1994-03-31	10.30	10.30	10.40	10.00	10.50	303,300	3,128,425	10.315	1.605	1.605	1.621	1.558	1.636	1,946,317	1.6074	-3.74%
1994-03-30	10.70	10.50	10.80	10.70	10.90	141,000	1,522,400	10.797	1.667	1.636	1.683	1.667	1.699	904,816	1.6826	-1.83%
1994-03-29	10.90	10.80	11.10	10.90	11.10	134,000	1,469,000	10.963	1.699	1.683	1.730	1.699	1.730	859,896	1.7083	-1.80%
1994-03-28	11.10	10.90	11.00	10.90	11.30	434,400	4,842,480	11.148	1.730	1.699	1.714	1.699	1.761	2,787,603	1.7371	3.74%
1994-03-25	10.70	10.60	10.80	9.850	11.30	339,000	3,598,950	10.616	1.667	1.652	1.683	1.535	1.761	2,175,409	1.6544	7.54%
1994-03-24	9.950	9.900	9.950	9.250	10.00	366,000	3,471,400	9.4847	1.551	1.543	1.551	1.441	1.558	2,348,671	1.4780	8.15%
1994-03-23	9.200	9.200	-	8.600	9.350	505,000	4,581,000	9.0713	1.434	1.434	-	1.340	1.457	3,240,653	1.4136	4.55%
1994-03-22	8.800	8.700	8.800	8.250	8.800	333,870	2,825,287	8.4622	1.371	1.356	1.371	1.286	1.371	2,142,489	1.3187	3.53%
1994-03-21	8.500	8.350	8.550	8.200	8.800	454,280	3,835,440	8.4429	1.325	1.301	1.332	1.278	1.371	2,915,176	1.3157	-5.56%
1994-03-18	9.000	8.900	9.200	9.000	9.500	245,400	2,247,310	9.1577	1.402	1.387	1.434	1.402	1.480	1,574,765	1.4271	-7.22%
1994-03-17	9.700	9.650	9.700	9.600	10.30	179,000	1,774,500	9.9134	1.512	1.504	1.512	1.496	1.605	1,148,667	1.5448	-5.83%
1994-03-16	10.30	10.20	10.30	10.30	11.00	76,000	801,200	10.542	1.605	1.589	1.605	1.605	1.714	487,702	1.6428	-4.63%
1994-03-15	10.80	10.70	10.80	10.80	10.90	17,000	184,800	10.871	1.683	1.667	1.683	1.683	1.699	109,091	1.6940	0.93%
1994-03-14	10.70	10.70	10.80	10.50	10.80	102,000	1,083,300	10.621	1.667	1.667	1.683	1.636	1.683	654,548	1.6550	-0.93%
1994-03-11	10.80	10.80	10.90	10.70	11.00	101,000	1,095,500	10.847	1.683	1.683	1.699	1.667	1.714	648,131	1.6902	-2.70%
1994-03-10	11.10	11.00	11.10	11.00	11.20	46,000	510,300	11.093	1.730	1.714	1.730	1.714	1.745	295,188	1.7287	0.91%
1994-03-09	11.00	10.90	11.00	11.00	11.10	85,000	939,500	11.053	1.714	1.699	1.714	1.714	1.730	545,456	1.7224	-0.90%
1994-03-08	11.10	11.00	11.20	10.90	11.20	423,000	4,706,400	11.126	1.730	1.714	1.745	1.699	1.745	2,714,448	1.7338	1.83%
1994-03-07	10.90	10.80	11.00	10.90	11.30	214,000	2,370,400	11.077	1.699	1.683	1.714	1.699	1.761	1,373,267	1.7261	0.93%
1994-03-04	10.80	10.80	10.90	10.50	10.90	538,080	5,786,588	10.754	1.683	1.683	1.699	1.636	1.699	3,452,932	1.6758	5.88%
1994-03-03	10.20	10.20	10.40	10.20	10.80	245,000	2,567,600	10.480	1.589	1.589	1.621	1.589	1.683	1,572,198	1.6331	-5.56%
1994-03-02	10.80	10.70	10.80	10.70	11.10	93,400	1,018,420	10.904	1.683	1.667	1.683	1.667	1.730	599,360	1.6992	-2.70%
1994-03-01	11.10	11.10	11.20	10.90	11.40	165,000	1,840,900	11.157	1.730	1.730	1.745	1.699	1.776	1,058,827	1.7386	-1.77%
1994-02-28	11.30	11.30	11.40	11.10	11.50	319,000	3,605,900	11.304	1.761	1.761	1.776	1.730	1.792	2,047,066	1.7615	0.89%
1994-02-25	11.20	11.00	11.20	10.90	11.60	294,000	3,282,200	11.164	1.745	1.714	1.745	1.699	1.808	1,886,638	1.7397	-5.08%
1994-02-24	11.80	11.80	11.90	11.80	12.20	96,100	1,149,690	11.963	1.839	1.839	1.854	1.839	1.901	616,687	1.8643	-4.07%
1994-02-23	12.30	12.10	12.50	12.10	12.30	159,100	1,936,270	12.170	1.917	1.886	1.948	1.886	1.917	1,020,966	1.8965	0.82%
1994-02-22	12.20	12.20	12.30	11.70	12.20	335,000	4,005,700	11.957	1.901	1.901	1.917	1.823	1.901	2,149,740	1.8633	3.39%
1994-02-21	11.80	11.80	11.90	11.70	12.30	364,000	4,329,600	11.895	1.839	1.839	1.854	1.823	1.917	2,335,837	1.8536	-4.84%
1994-02-18	12.40	12.30	13.00	12.20	12.50	526,000	6,496,700	12.351	1.932	1.917	2.026	1.901	1.948	3,375,413	1.9247	0.00%
1994-02-17	12.40	12.40	12.50	12.30	12.80	580,400	7,267,600	12.522	1.932	1.932	1.948	1.917	1.995	3,724,505	1.9513	-3.13%
1994-02-16	12.80	12.70	12.80	12.70	13.30	416,000	5,434,700	13.064	1.995	1.979	1.995	1.979	2.073	2,669,528	2.0358	-3.76%
1994-02-15	13.30	13.20	13.40	13.20	13.50	223,000	2,986,600	13.393	2.073	2.057	2.088	2.057	2.104	1,431,021	2.0870	0.76%
1994-02-14	13.20	13.20	13.30	12.90	13.50	582,320	7,749,564	13.308	2.057	2.057	2.073	2.010	2.104	3,736,826	2.0738	-1.49%
1994-02-09	13.40	13.40	13.60	13.10	13.70	315,000	4,259,800	13.523	2.088	2.088	2.119	2.041	2.135	2,021,397	2.1074	2.29%
1994-02-08	13.10	13.00	13.10	13.00	13.40	762,000	9,993,500	13.115	2.041	2.026	2.041	2.026	2.088	4,889,856	2.0437	-1.50%
1994-02-07	13.30	13.20	13.30	13.00	13.60	728,500	9,704,650	13.321	2.073	2.057	2.073	2.026	2.119	4,674,882	2.0759	-4.32%
1994-02-04	13.90	13.80	13.90	13.00	14.00	1,694,840	23,332,972	13.767	2.166	2.150	2.166	2.026	2.182	10,876,016	2.1454	8.59%
1994-02-03	12.80	12.80	13.30	12.80	13.20	455,800	5,895,620	12.935	1.995	1.995	2.073	1.995	2.057	2,924,930	2.0156	-1.54%
1994-02-02	13.00	12.90	13.10	13.00	13.30	312,696	4,108,240	13.138	2.026	2.010	2.041	2.026	2.073	2,006,612	2.0474	-1.52%
1994-02-01	13.20	13.20	13.30	13.10	13.30	363,400	4,804,780	13.222	2.057	2.057	2.073	2.041	2.073	2,331,987	2.0604	0.76%
1994-01-31	13.10	13.10	13.20	13.00	13.30	240,880	3,171,000	13.164	2.041	2.041	2.057	2.026	2.073	1,545,759	2.0514	0.77%
1994-01-28	13.00	13.00	13.20	12.90	13.40	439,970	5,760,622	13.093	2.026	2.026	2.057	2.010	2.088	2,823,347	2.0404	-2.26%
1994-01-27	13.30	13.20	13.40	13.20	13.70	207,686	2,769,081	13.333	2.073	2.057	2.088	2.057	2.135	1,332,749	2.0777	1.53%
1994-01-26	13.10	13.00	13.10	13.00	13.30	302,000	3,952,400	13.087	2.041	2.026	2.041	2.026	2.073	1,937,975	2.0394	-1.50%
1994-01-25	13.30	13.20	13.50	13.20	13.80	458,000	6,223,900	13.589	2.073	2.057	2.104	2.057	2.150	2,939,048	2.1177	-2.92%
1994-01-24	13.70	13.60	13.80	13.70	14.20	425,386	5,899,395	13.868	2.135	2.119	2.150	2.135	2.213	2,729,759	2.1611	-0.72%
1994-01-21	13.80	13.70	13.80	13.30	13.90	321,000	4,365,900	13.601	2.150	2.135	2.150	2.073	2.166	2,059,900	2.1195	1.47%
1994-01-20	13.60	13.50	13.60	13.50	14.30	502,320	6,926,160	13.788	2.119	2.104	2.119	2.104	2.228	3,223,455	2.1487	-1.45%
1994-01-19	13.80	13.70	13.90	13.70	14.20	797,000	11,057,700	13.874	2.150	2.135	2.166	2.135	2.213	5,114,456	2.1620	-0.72%
1994-01-18	13.90	13.80	14.00	13.80	14.90	2,475,160	35,491,928	14.339	2.166	2.150	2.182	2.150	2.322	15,883,435	2.2345	0.00%
1994-01-17	13.90	13.90	-	12.40	14.20	1,477,200	19,170,160	12.977	2.166	2.166	-	1.932	2.213	9,479,391	2.0223	13.01%
1994-01-14	12.30	12.30	12.40	12.20	12.50	978,480	12,052,444	12.318	1.917	1.917	1.932	1.901	1.948	6,279,038	1.9195	4.24%
1994-01-13	11.80	11.80	12.00	11.70	12.50	974,640	11,737,712	12.043	1.839	1.839	1.870	1.823	1.948	6,254,396	1.8767	-4.84%
1994-01-12	12.40	12.30	12.50	12.20	13.00	770,800	9,636,220	12.502	1.932	1.917	1.948	1.901	2.026	4,946,327	1.9482	-3.88%
1994-01-11	12.90	12.80	12.90	12.80	13.70	554,720	7,340,316	13.232	2.010	1.995	2.010	1.995	2.135	3,559,713	2.0621	-4.44%
1994-01-10	13.50	13.40	13.60	13.10	13.80	1,157,240	15,590,128	13.472	2.104	2.088	2.119	2.041	2.150	7,426,165	2.0994	5.47%
1994-01-07	12.80	12.80	13.20	12.00	13.90	1,911,000	24,756,700	12.955	1.995	1.995	2.057	1.870	2.166	12,263,144	2.0188	-7.91%
1994-01-06	13.90	13.80	13.90	13.80	14.90	2,127,720	30,552,552	14.359	2.166	2.150	2.166	2.150	2.322	13,653,865	2.2376	-1.42%
1994-01-05	14.10	14.00	14.10	12.70	14.60	3,268,680	44,402,100	13.584	2.197	2.182	2.197	1.979	2.275	20,975,559	2.1168	8.46%
1994-01-04	13.00	13.00	13.10	12.20	13.20	1,620,960	20,741,272	12.796	2.026	2.026	2.041	1.901	2.057	10,401,918	1.9940	7.44%
1994-01-03	12.10	12.00	12.10	11.70	12.20	1,061,560	12,732,392	11.994	1.886	1.870	1.886	1.823	1.901	6,812,173	1.8691

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.