DYNAMIC HOLDINGS LIMITED (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00029	1973-01-25			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-26	0	11.35	11.28	11.35	11.22	11.45	58,000	657,760	11.341	11.35	11.28	11.35	11.22	11.45	58,000	11.341	-0.87%
2026-05-22	0	11.45	11.37	11.45	11.20	11.45	38,000	427,240	11.243	11.45	11.37	11.45	11.20	11.45	38,000	11.243	-1.04%
2026-05-21	0	11.57	11.25	11.45	11.23	11.57	40,000	453,420	11.336	11.57	11.25	11.45	11.23	11.57	40,000	11.336	1.31%
2026-05-20	0	11.42	11.35	11.42	11.33	11.45	54,000	615,820	11.404	11.42	11.35	11.42	11.33	11.45	54,000	11.404	0.18%
2026-05-19	0	11.40	11.20	11.40	11.33	11.89	14,000	161,600	11.543	11.40	11.20	11.40	11.33	11.89	14,000	11.543	2.43%
2026-05-18	0	11.13	11.12	11.13	11.10	11.15	44,000	489,800	11.132	11.13	11.12	11.13	11.10	11.15	44,000	11.132	-0.80%
2026-05-15	0	11.22	11.13	11.24	11.11	11.31	18,000	200,780	11.154	11.22	11.13	11.24	11.11	11.31	18,000	11.154	0.99%
2026-05-14	0	11.11	11.11	11.23	11.10	11.24	264,000	2,946,740	11.162	11.11	11.11	11.23	11.10	11.24	264,000	11.162	-1.51%
2026-05-13	0	11.28	11.18	11.28	11.17	11.28	86,000	962,840	11.196	11.28	11.18	11.28	11.17	11.28	86,000	11.196	0.71%
2026-05-12	0	11.20	11.15	11.29	11.02	11.49	378,802	4,233,522	11.176	11.20	11.15	11.29	11.02	11.49	378,802	11.176	1.36%
2026-05-11	0	11.05	11.05	11.20	11.05	11.34	354,000	3,948,260	11.153	11.05	11.05	11.20	11.05	11.34	354,000	11.153	-2.04%
2026-05-08	0	11.28	11.20	11.28	11.13	11.45	186,000	2,092,640	11.251	11.28	11.20	11.28	11.13	11.45	186,000	11.251	-0.70%
2026-05-07	0	11.36	11.25	11.46	11.23	11.52	106,000	1,209,560	11.411	11.36	11.25	11.46	11.23	11.52	106,000	11.411	-0.87%
2026-05-06	0	11.46	11.27	11.46	11.28	11.50	120,000	1,370,420	11.420	11.46	11.27	11.46	11.28	11.50	120,000	11.420	-2.05%
2026-05-05	0	11.70	11.53	11.70	11.50	11.79	64,000	745,100	11.642	11.70	11.53	11.70	11.50	11.79	64,000	11.642	0.86%
2026-05-04	0	11.60	11.50	11.73	11.60	11.60	18,000	208,800	11.600	11.60	11.50	11.73	11.60	11.60	18,000	11.600	-1.19%
2026-04-30	0	11.74	11.52	11.74	11.50	11.80	48,000	556,880	11.602	11.74	11.52	11.74	11.50	11.80	48,000	11.602	2.18%
2026-04-29	0	11.49	11.36	11.50	11.20	11.49	12,000	135,620	11.302	11.49	11.36	11.50	11.20	11.49	12,000	11.302	0.52%
2026-04-28	0	11.43	11.21	11.43	11.16	11.43	16,000	181,300	11.331	11.43	11.21	11.43	11.16	11.43	16,000	11.331	0.09%
2026-04-27	0	11.42	11.17	11.35	11.14	11.42	78,000	875,040	11.218	11.42	11.17	11.35	11.14	11.42	78,000	11.218	2.06%
2026-04-24	0	11.19	11.19	11.33	11.14	11.35	38,000	427,340	11.246	11.19	11.19	11.33	11.14	11.35	38,000	11.246	-1.41%
2026-04-23	0	11.35	11.20	11.35	11.20	11.42	24,004	269,843	11.242	11.35	11.20	11.35	11.20	11.42	24,004	11.242	1.16%
2026-04-22	0	11.22	11.10	11.22	11.04	11.25	18,000	199,520	11.084	11.22	11.10	11.22	11.04	11.25	18,000	11.084	1.08%
2026-04-21	0	11.10	11.04	11.30	11.00	11.10	28,000	309,760	11.063	11.10	11.04	11.30	11.00	11.10	28,000	11.063	0.00%
2026-04-20	0	11.10	11.09	11.22	11.08	11.59	10,000	113,020	11.302	11.10	11.09	11.22	11.08	11.59	10,000	11.302	-1.77%
2026-04-17	0	11.30	11.01	11.32	10.81	11.39	50,000	549,580	10.992	11.30	11.01	11.32	10.81	11.39	50,000	10.992	1.25%
2026-04-16	0	11.16	11.16	11.33	11.10	11.10	8,120	90,110	11.097	11.16	11.16	11.33	11.10	11.10	8,120	11.097	0.54%
2026-04-15	0	11.10	11.05	11.38	11.05	11.38	90,000	998,260	11.092	11.10	11.05	11.38	11.05	11.38	90,000	11.092	-0.54%
2026-04-14	0	11.16	11.00	11.16	10.87	11.28	47,000	517,950	11.020	11.16	11.00	11.16	10.87	11.28	47,000	11.020	0.90%
2026-04-13	0	11.06	10.86	11.30	11.06	11.16	88,000	976,760	11.100	11.06	10.86	11.30	11.06	11.16	88,000	11.100	-0.90%
2026-04-10	0	11.16	10.99	11.60	10.99	11.16	10,000	110,920	11.092	11.16	10.99	11.60	10.99	11.16	10,000	11.092	1.45%
2026-04-09	0	11.00	10.99	11.16	11.00	11.10	54,800	607,920	11.093	11.00	10.99	11.16	11.00	11.10	54,800	11.093	-1.52%
2026-04-08	0	11.17	11.11	11.20	10.74	11.56	54,000	610,360	11.303	11.17	11.11	11.20	10.74	11.56	54,000	11.303	3.62%
2026-04-02	0	10.78	10.68	10.81	10.78	10.81	6,000	64,780	10.797	10.78	10.68	10.81	10.78	10.81	6,000	10.797	-0.37%
2026-04-01	0	10.82	10.82	11.06	10.80	10.88	63,998	693,998	10.844	10.82	10.82	11.06	10.80	10.88	63,998	10.844	0.09%
2026-03-31	0	10.81	10.65	10.81	10.81	10.81	4,000	43,240	10.810	10.81	10.65	10.81	10.81	10.81	4,000	10.810	0.00%
2026-03-30	0	10.81	10.80	10.90	10.78	10.81	22,000	237,580	10.799	10.81	10.80	10.90	10.78	10.81	22,000	10.799	-1.01%
2026-03-27	0	10.92	10.90	11.17	10.92	11.21	76,000	842,400	11.084	10.92	10.90	11.17	10.92	11.21	76,000	11.084	-2.50%
2026-03-26	0	11.20	10.90	11.20	11.20	11.20	24,000	268,800	11.200	11.20	10.90	11.20	11.20	11.20	24,000	11.200	-0.67%
2026-03-25	0	11.28	10.93	11.35	10.86	11.28	46,000	512,360	11.138	11.28	10.93	11.35	10.86	11.28	46,018	11.134	1.08%
2026-03-24	0	11.16	10.82	11.28	10.81	11.20	32,000	351,780	10.993	11.16	10.82	11.28	10.81	11.20	32,013	10.989	3.62%
2026-03-23	0	10.77	10.65	10.77	10.71	10.93	58,000	626,440	10.801	10.77	10.65	10.77	10.71	10.93	58,023	10.796	-2.27%
2026-03-20	0	11.02	11.02	11.35	11.01	11.37	24,000	268,180	11.174	11.02	11.02	11.35	11.01	11.37	24,010	11.170	-3.67%
2026-03-19	0	11.44	11.26	11.45	11.23	11.60	52,000	590,440	11.355	11.44	11.26	11.45	11.23	11.60	52,021	11.350	0.53%
2026-03-18	0	11.38	11.38	11.58	11.36	11.50	90,000	1,034,580	11.495	11.38	11.38	11.58	11.36	11.50	90,036	11.491	-1.90%
2026-03-17	0	11.60	11.50	11.60	11.59	11.64	22,000	255,240	11.602	11.60	11.50	11.60	11.59	11.64	22,009	11.597	-0.68%
2026-03-16	0	11.68	11.50	11.69	11.48	11.68	198,000	2,276,460	11.497	11.68	11.50	11.69	11.48	11.68	198,079	11.493	1.30%
2026-03-13	0	11.53	11.53	11.62	11.50	11.88	120,000	1,400,120	11.668	11.53	11.53	11.62	11.50	11.88	120,048	11.663	-2.95%
2026-03-12	0	11.88	11.76	11.90	11.86	11.90	32,000	380,500	11.891	11.88	11.76	11.90	11.86	11.90	32,013	11.886	0.68%
2026-03-11	0	11.80	11.80	12.10	11.80	12.20	38,000	452,760	11.915	11.80	11.80	12.10	11.80	12.20	38,015	11.910	-1.50%
2026-03-10	0	11.98	11.82	11.98	11.66	11.98	56,000	657,980	11.750	11.98	11.82	11.98	11.66	11.98	56,022	11.745	0.93%
2026-03-09	0	11.87	11.61	11.88	11.30	11.87	108,000	1,243,500	11.514	11.87	11.61	11.88	11.30	11.87	108,043	11.509	0.00%
2026-03-06	0	11.87	11.69	11.87	11.89	11.89	2,000	23,780	11.890	11.87	11.69	11.87	11.89	11.89	2,001	11.885	0.59%
2026-03-05	0	11.80	11.66	11.80	11.68	11.80	12,000	140,480	11.707	11.80	11.66	11.80	11.68	11.80	12,005	11.702	1.81%
2026-03-04	0	11.59	11.52	11.75	11.58	11.75	72,000	838,420	11.645	11.59	11.52	11.75	11.58	11.75	72,029	11.640	-0.43%
2026-03-03	0	11.64	11.63	11.80	11.60	12.21	176,000	2,083,520	11.838	11.64	11.63	11.80	11.60	12.21	176,070	11.833	-4.75%
2026-03-02	0	12.22	12.10	12.22	12.10	12.22	14,100	171,924	12.193	12.22	12.10	12.22	12.10	12.22	14,106	12.188	-2.16%
2026-02-27	0	12.49	12.00	12.50	12.07	12.49	136,000	1,665,380	12.245	12.49	12.00	12.50	12.07	12.49	136,054	12.241	2.80%
2026-02-26	0	12.15	12.07	12.25	12.12	12.25	20,000	243,240	12.162	12.15	12.07	12.25	12.12	12.25	20,008	12.157	-0.82%
2026-02-25	0	12.25	12.14	12.29	12.00	12.28	58,000	701,660	12.098	12.25	12.14	12.29	12.00	12.28	58,023	12.093	0.99%
2026-02-24	0	12.13	12.12	12.38	12.10	12.20	130,280	1,577,365	12.107	12.13	12.12	12.38	12.10	12.20	130,332	12.103	0.00%
2026-02-23	0	12.13	12.13	12.20	11.98	12.13	72,501	869,731	11.996	12.13	12.13	12.20	11.98	12.13	72,530	11.991	1.76%
2026-02-20	0	11.92	11.92	11.98	11.80	11.98	44,000	524,340	11.917	11.92	11.92	11.98	11.80	11.98	44,018	11.912	0.17%
2026-02-16	0	11.90	11.90	11.97	11.90	12.00	92,000	1,096,940	11.923	11.90	11.90	11.97	11.90	12.00	92,037	11.919	-2.46%
2026-02-13	0	12.20	12.11	12.20	12.13	12.20	26,000	315,860	12.148	12.20	12.11	12.20	12.13	12.20	26,010	12.144	-0.89%
2026-02-12	0	12.31	12.22	12.31	12.21	12.36	12,426	153,137	12.324	12.31	12.22	12.31	12.21	12.36	12,431	12.319	-1.44%
2026-02-11	0	12.49	12.36	12.49	12.35	12.79	8,000	101,300	12.663	12.49	12.36	12.49	12.35	12.78	8,003	12.657	-0.79%
2026-02-10	0	12.59	12.38	12.59	12.31	12.59	1,060,000	13,136,040	12.392	12.58	12.38	12.58	12.31	12.58	1,060,423	12.388	1.53%
2026-02-09	0	12.40	12.25	12.40	12.00	12.54	252,000	3,093,640	12.276	12.40	12.25	12.40	12.00	12.53	252,101	12.271	2.99%
2026-02-06	0	12.04	12.00	12.04	11.99	12.05	996,000	11,952,940	12.001	12.04	12.00	12.04	11.99	12.05	996,397	11.996	-0.41%
2026-02-05	0	12.09	11.99	12.10	11.90	12.09	742,000	8,903,200	11.999	12.09	11.99	12.10	11.90	12.09	742,296	11.994	1.60%
2026-02-04	0	11.90	11.86	12.00	11.90	12.06	332,000	3,983,920	12.000	11.90	11.86	12.00	11.90	12.06	332,132	11.995	-0.83%
2026-02-03	0	12.00	12.00	12.10	11.90	12.01	68,000	812,300	11.946	12.00	12.00	12.10	11.90	12.01	68,027	11.941	1.01%
2026-02-02	0	11.88	11.72	11.88	11.88	12.09	168,000	2,007,980	11.952	11.88	11.72	11.88	11.88	12.09	168,067	11.947	-0.25%
2026-01-30	0	11.91	11.83	11.91	11.95	12.11	744,000	8,964,780	12.049	11.91	11.83	11.91	11.95	12.11	744,297	12.045	-0.75%
2026-01-29	0	12.00	12.00	12.10	11.85	12.11	194,000	2,334,020	12.031	12.00	12.00	12.10	11.85	12.11	194,077	12.026	-0.41%
2026-01-28	0	12.05	12.00	12.06	12.00	12.10	48,000	577,500	12.031	12.05	12.00	12.06	12.00	12.10	48,019	12.026	-0.41%
2026-01-27	0	12.10	12.10	12.11	12.10	12.14	26,000	314,980	12.115	12.10	12.10	12.11	12.10	12.14	26,010	12.110	-0.33%
2026-01-26	0	12.14	12.11	12.14	12.03	12.20	124,000	1,502,740	12.119	12.14	12.11	12.14	12.03	12.20	124,049	12.114	0.33%
2026-01-23	0	12.10	11.90	12.11	11.59	12.15	352,000	4,126,200	11.722	12.10	11.90	12.11	11.59	12.15	352,140	11.717	4.40%
2026-01-22	0	11.59	11.54	11.62	11.50	11.68	112,000	1,297,760	11.587	11.59	11.54	11.62	11.50	11.68	112,045	11.583	-0.09%
2026-01-21	0	11.60	11.58	11.60	11.60	11.77	52,000	606,180	11.657	11.60	11.58	11.60	11.60	11.77	52,021	11.653	-1.28%
2026-01-20	0	11.75	11.68	11.75	11.70	11.86	86,000	1,010,680	11.752	11.75	11.68	11.75	11.70	11.86	86,034	11.747	-1.59%
2026-01-19	0	11.94	11.77	11.99	11.84	12.00	22,000	262,540	11.934	11.94	11.77	11.99	11.84	12.00	22,009	11.929	-0.50%
2026-01-16	0	12.00	11.90	12.01	12.00	12.01	6,000	72,020	12.003	12.00	11.90	12.01	12.00	12.01	6,002	11.999	-0.08%
2026-01-15	0	12.01	11.80	12.13	11.98	12.16	149,750	1,806,060	12.061	12.01	11.80	12.13	11.98	12.16	149,810	12.056	-1.31%
2026-01-14	0	12.17	12.09	12.17	12.06	12.20	58,000	703,040	12.121	12.17	12.09	12.17	12.06	12.20	58,023	12.117	-1.06%
2026-01-13	0	12.30	12.10	12.30	12.10	12.61	124,000	1,527,460	12.318	12.30	12.10	12.30	12.10	12.60	124,049	12.313	-1.36%
2026-01-12	0	12.47	12.40	12.50	12.47	12.78	34,000	425,960	12.528	12.47	12.40	12.50	12.47	12.77	34,014	12.523	-1.50%
2026-01-09	0	12.66	12.66	12.82	12.64	12.88	26,000	331,380	12.745	12.65	12.65	12.81	12.63	12.87	26,010	12.740	-1.71%
2026-01-08	0	12.88	12.75	12.89	12.78	12.90	40,000	515,160	12.879	12.87	12.74	12.88	12.77	12.89	40,016	12.874	-0.16%
2026-01-07	0	12.90	12.60	12.90	12.81	12.99	38,000	488,900	12.866	12.89	12.59	12.89	12.80	12.98	38,015	12.861	0.16%
2026-01-06	0	12.88	12.75	12.88	12.80	12.96	50,000	643,420	12.868	12.87	12.74	12.87	12.79	12.95	50,020	12.863	-0.85%
2026-01-05	0	12.99	12.86	12.99	12.85	13.10	432,000	5,566,660	12.886	12.98	12.85	12.98	12.84	13.09	432,172	12.881	0.15%
2026-01-02	0	12.97	12.81	12.98	12.83	13.10	112,000	1,454,060	12.983	12.96	12.80	12.97	12.82	13.09	112,045	12.977	0.15%
2025-12-31	0	12.95	12.85	12.95	12.82	13.05	188,000	2,430,580	12.929	12.94	12.84	12.94	12.81	13.04	188,075	12.923	0.86%
2025-12-30	0	12.84	12.56	12.84	12.65	13.50	308,000	3,938,160	12.786	12.83	12.55	12.83	12.64	13.49	308,123	12.781	-0.47%
2025-12-29	0	12.90	12.72	12.90	12.20	12.90	332,000	4,213,300	12.691	12.89	12.71	12.89	12.20	12.89	332,132	12.686	5.74%
2025-12-24	0	12.20	12.05	12.20	12.20	12.40	7,064	86,538	12.251	12.20	12.05	12.20	12.20	12.40	7,067	12.246	0.74%
2025-12-23	0	12.11	11.98	12.11	11.98	12.14	22,000	264,360	12.016	12.11	11.98	12.11	11.98	12.14	22,009	12.012	1.00%
2025-12-22	0	11.99	11.86	12.00	11.78	11.99	54,000	643,000	11.907	11.99	11.86	12.00	11.78	11.99	54,022	11.903	1.01%
2025-12-19	0	11.87	11.72	11.88	11.63	11.88	16,000	188,080	11.755	11.87	11.72	11.88	11.63	11.88	16,006	11.750	0.68%
2025-12-18	0	11.79	11.62	11.85	11.51	11.88	36,000	419,920	11.664	11.79	11.62	11.85	11.51	11.88	36,014	11.660	-0.84%
2025-12-17	0	11.89	11.74	11.89	11.72	11.89	22,000	259,440	11.793	11.89	11.74	11.89	11.72	11.89	22,009	11.788	0.17%
2025-12-16	0	11.87	11.65	11.87	11.64	11.87	20,000	234,660	11.733	11.87	11.65	11.87	11.64	11.87	20,008	11.728	0.30%
2025-12-15	0	11.84	11.60	11.80	11.57	12.10	248,940	2,922,881	11.741	11.83	11.59	11.79	11.56	12.09	249,145	11.732	0.42%
2025-12-12	0	11.79	11.56	11.80	11.51	11.80	82,000	952,040	11.610	11.78	11.55	11.79	11.50	11.79	82,067	11.601	-0.08%
2025-12-11	0	11.80	11.59	11.86	11.61	11.87	18,000	211,480	11.749	11.79	11.58	11.85	11.60	11.86	18,015	11.739	0.25%
2025-12-10	0	11.77	11.51	11.77	11.50	11.79	22,000	256,920	11.678	11.76	11.50	11.76	11.49	11.78	22,018	11.669	0.34%
2025-12-09	0	11.73	11.43	11.74	11.50	11.79	44,000	510,680	11.606	11.72	11.42	11.73	11.49	11.78	44,036	11.597	0.00%
2025-12-08	0	11.73	11.68	11.80	11.61	11.90	48,000	561,780	11.704	11.72	11.67	11.79	11.60	11.89	48,039	11.694	-2.25%
2025-12-05	0	12.00	11.63	12.00	11.96	12.09	158,000	1,896,440	12.003	11.99	11.62	11.99	11.95	12.08	158,130	11.993	0.42%
2025-12-04	0	11.95	11.42	11.95	11.42	11.95	22,386	261,885	11.699	11.94	11.41	11.94	11.41	11.94	22,404	11.689	1.27%
2025-12-03	0	11.80	11.46	11.80	-	-	0	0	-	11.79	11.45	11.79	-	-	0	-	-0.17%
2025-12-02	0	11.82	11.60	11.82	11.41	11.88	54,000	625,660	11.586	11.81	11.59	11.81	11.40	11.87	54,044	11.577	-0.59%
2025-12-01	0	11.89	11.54	11.90	11.40	12.00	38,000	443,460	11.670	11.88	11.53	11.89	11.39	11.99	38,031	11.660	3.39%
2025-11-28	0	11.50	11.50	11.60	11.30	11.50	400,000	4,553,600	11.384	11.49	11.49	11.59	11.29	11.49	400,329	11.375	0.97%
2025-11-27	0	11.39	11.23	11.40	11.23	11.80	290,000	3,311,900	11.420	11.38	11.22	11.39	11.22	11.79	290,238	11.411	-1.64%
2025-11-26	0	11.58	11.50	11.60	11.37	11.70	320,900	3,722,592	11.600	11.57	11.49	11.59	11.36	11.69	321,164	11.591	1.49%
2025-11-25	0	11.41	11.41	11.64	11.22	11.70	169,118	1,928,721	11.405	11.40	11.40	11.63	11.21	11.69	169,257	11.395	0.09%
2025-11-24	0	11.40	11.20	11.40	11.47	11.58	36,000	413,540	11.487	11.39	11.19	11.39	11.46	11.57	36,030	11.478	0.53%
2025-11-21	0	11.34	11.20	11.34	11.20	11.46	224,005	2,549,116	11.380	11.33	11.19	11.33	11.19	11.45	224,189	11.370	-2.83%
2025-11-20	0	11.67	11.58	11.67	11.40	11.69	30,000	348,960	11.632	11.66	11.57	11.66	11.39	11.68	30,025	11.622	-0.68%
2025-11-19	0	11.75	11.66	11.75	11.67	12.00	54,000	640,940	11.869	11.74	11.65	11.74	11.66	11.99	54,044	11.860	1.64%
2025-11-18	0	11.56	11.50	11.66	11.56	11.80	140,000	1,633,720	11.669	11.55	11.49	11.65	11.55	11.79	140,115	11.660	-2.03%
2025-11-17	0	11.80	11.78	11.88	11.78	12.00	54,000	640,020	11.852	11.79	11.77	11.87	11.77	11.99	54,044	11.842	-0.84%
2025-11-14	0	11.90	11.75	11.99	11.75	12.20	42,500	505,440	11.893	11.89	11.74	11.98	11.74	12.19	42,535	11.883	0.17%
2025-11-13	0	11.88	11.66	11.88	11.69	11.98	116,000	1,359,680	11.721	11.87	11.65	11.87	11.68	11.97	116,095	11.712	0.76%
2025-11-12	0	11.79	11.63	11.80	11.62	11.99	44,000	516,980	11.750	11.78	11.62	11.79	11.61	11.98	44,036	11.740	-1.01%
2025-11-11	0	11.91	11.71	11.91	-	-	0	0	-	11.90	11.70	11.90	-	-	0	-	-0.17%
2025-11-10	0	11.93	11.85	11.93	11.58	12.05	114,000	1,339,160	11.747	11.92	11.84	11.92	11.57	12.04	114,094	11.737	1.02%
2025-11-07	0	11.81	11.81	11.90	11.78	12.20	80,000	949,000	11.863	11.80	11.80	11.89	11.77	12.19	80,066	11.853	-0.84%
2025-11-06	0	11.91	11.88	11.93	11.91	12.20	10,000	120,440	12.044	11.90	11.87	11.92	11.90	12.19	10,008	12.034	-0.75%
2025-11-05	0	12.00	11.81	11.99	11.90	12.13	10,000	119,880	11.988	11.99	11.80	11.98	11.89	12.12	10,008	11.978	-1.23%
2025-11-04	0	12.15	11.88	12.15	11.88	12.28	26,000	313,620	12.062	12.14	11.87	12.14	11.87	12.27	26,021	12.052	0.41%
2025-11-03	0	12.10	11.83	12.10	11.82	12.17	18,000	216,300	12.017	12.09	11.82	12.09	11.81	12.16	18,015	12.007	-0.66%
2025-10-31	0	12.18	11.95	12.19	11.86	12.33	102,000	1,224,080	12.001	12.17	11.94	12.18	11.85	12.32	102,084	11.991	1.42%
2025-10-30	0	12.01	12.01	12.31	12.00	12.33	32,000	387,240	12.101	12.00	12.00	12.30	11.99	12.32	32,026	12.091	-2.52%
2025-10-28	0	12.32	12.11	12.32	12.09	12.36	42,000	512,360	12.199	12.31	12.10	12.31	12.08	12.35	42,035	12.189	-0.08%
2025-10-27	0	12.33	11.96	12.33	11.97	12.34	48,000	577,420	12.030	12.32	11.95	12.32	11.96	12.33	48,039	12.020	-0.16%
2025-10-24	0	12.35	12.15	12.35	12.35	12.35	2,000	24,700	12.350	12.34	12.14	12.34	12.34	12.34	2,002	12.340	0.24%
2025-10-23	0	12.32	12.12	12.33	12.01	12.33	108,200	1,310,600	12.113	12.31	12.11	12.32	12.00	12.32	108,289	12.103	-0.16%
2025-10-22	0	12.34	12.07	12.34	12.01	12.34	446,000	5,453,880	12.228	12.33	12.06	12.33	12.00	12.33	446,366	12.218	0.98%
2025-10-21	0	12.22	12.22	12.32	12.22	12.59	200,000	2,468,560	12.343	12.21	12.21	12.31	12.21	12.58	200,164	12.333	-1.29%
2025-10-20	0	12.38	12.38	12.50	12.38	12.60	50,000	621,260	12.425	12.37	12.37	12.49	12.37	12.59	50,041	12.415	-0.32%
2025-10-17	0	12.42	12.42	12.44	12.31	12.70	156,000	1,935,800	12.409	12.41	12.41	12.43	12.30	12.69	156,128	12.399	-1.27%
2025-10-16	0	12.58	12.45	12.58	12.46	13.00	96,000	1,204,180	12.544	12.57	12.44	12.57	12.45	12.99	96,079	12.533	-1.18%
2025-10-15	0	12.73	12.55	12.73	12.55	12.78	26,000	327,360	12.591	12.72	12.54	12.72	12.54	12.77	26,021	12.580	0.71%
2025-10-14	0	12.64	12.50	12.66	12.32	12.70	60,000	750,140	12.502	12.63	12.49	12.65	12.31	12.69	60,049	12.492	-0.78%
2025-10-13	0	12.74	12.52	12.78	12.50	12.74	24,000	302,400	12.600	12.73	12.51	12.77	12.49	12.73	24,020	12.590	-1.01%
2025-10-10	0	12.87	12.64	12.87	12.61	12.99	88,000	1,118,620	12.712	12.86	12.63	12.86	12.60	12.98	88,072	12.701	0.31%
2025-10-09	0	12.83	12.72	12.84	12.64	13.00	196,000	2,512,000	12.816	12.82	12.71	12.83	12.63	12.99	196,161	12.806	-2.06%
2025-10-08	0	13.10	12.90	13.18	12.90	13.18	18,000	234,400	13.022	13.09	12.89	13.17	12.89	13.17	18,015	13.012	-1.50%
2025-10-06	0	13.30	13.11	13.32	12.89	13.90	212,000	2,821,660	13.310	13.29	13.10	13.31	12.88	13.89	212,174	13.299	3.10%
2025-10-03	0	12.90	12.82	12.90	12.81	12.99	22,000	284,260	12.921	12.89	12.81	12.89	12.80	12.98	22,018	12.910	-0.23%
2025-10-02	0	12.93	12.80	12.96	12.81	12.96	40,000	514,180	12.855	12.92	12.79	12.95	12.80	12.95	40,033	12.844	-0.92%
2025-09-30	0	13.05	12.80	13.07	12.78	13.10	286,000	3,707,960	12.965	13.04	12.79	13.06	12.77	13.09	286,235	12.954	0.38%
2025-09-29	0	13.00	12.87	13.00	12.70	13.01	470,000	6,079,160	12.934	12.99	12.86	12.99	12.69	13.00	470,386	12.924	2.36%
2025-09-26	0	12.70	12.50	12.70	12.57	12.70	24,000	302,700	12.613	12.69	12.49	12.69	12.56	12.69	24,020	12.602	-0.08%
2025-09-25	0	12.71	12.61	12.83	12.42	12.87	168,666	2,126,078	12.605	12.70	12.60	12.82	12.41	12.86	168,805	12.595	1.11%
2025-09-24	0	12.57	12.54	12.58	12.43	12.77	70,000	876,760	12.525	12.56	12.53	12.57	12.42	12.76	70,058	12.515	1.13%
2025-09-23	0	12.43	12.37	12.44	12.33	12.78	202,000	2,511,200	12.432	12.42	12.36	12.43	12.32	12.77	202,166	12.421	-0.56%
2025-09-22	0	12.50	12.50	12.80	12.32	13.00	320,000	4,009,460	12.530	12.49	12.49	12.79	12.31	12.99	320,263	12.519	-4.14%
2025-09-19	0	13.04	13.04	13.05	12.62	13.04	214,000	2,782,420	13.002	13.03	13.03	13.04	12.61	13.03	214,176	12.991	1.48%
2025-09-18	0	12.85	12.66	12.85	12.64	13.00	89,358	1,136,169	12.715	12.84	12.65	12.84	12.63	12.99	89,431	12.704	-0.54%
2025-09-17	0	12.92	12.79	12.92	12.68	12.95	28,000	358,940	12.819	12.91	12.78	12.91	12.67	12.94	28,023	12.809	0.16%
2025-09-16	0	12.90	12.69	12.90	12.50	13.20	102,000	1,299,640	12.742	12.89	12.68	12.89	12.49	13.19	102,084	12.731	0.78%
2025-09-15	0	12.80	12.80	12.96	12.80	12.97	30,000	386,220	12.874	12.79	12.79	12.95	12.79	12.96	30,025	12.863	-0.54%
2025-09-12	0	12.87	12.87	12.96	12.90	13.00	56,000	725,860	12.962	12.86	12.86	12.95	12.89	12.99	56,046	12.951	-0.39%
2025-09-11	0	12.92	12.82	12.94	12.82	12.95	126,000	1,623,260	12.883	12.91	12.81	12.93	12.81	12.94	126,104	12.872	-0.77%
2025-09-10	0	13.02	12.91	13.05	12.91	13.18	38,000	492,980	12.973	13.01	12.90	13.04	12.90	13.17	38,031	12.963	-0.23%
2025-09-09	0	13.05	12.94	13.10	12.90	13.25	106,000	1,375,560	12.977	13.04	12.93	13.09	12.89	13.24	106,087	12.966	-1.73%
2025-09-08	0	13.28	13.12	13.28	12.40	13.47	1,068,000	14,069,560	13.174	13.27	13.11	13.27	12.39	13.46	1,068,878	13.163	6.41%
2025-09-05	0	12.48	12.43	12.50	12.43	12.62	224,200	2,811,580	12.540	12.47	12.42	12.49	12.42	12.61	224,384	12.530	-0.56%
2025-09-04	0	12.55	12.55	12.58	12.55	12.71	124,000	1,564,640	12.618	12.54	12.54	12.57	12.54	12.70	124,102	12.608	-1.26%
2025-09-03	0	12.71	12.64	12.71	12.64	12.99	54,000	686,000	12.704	12.70	12.63	12.70	12.63	12.98	54,044	12.693	0.00%
2025-09-02	0	12.71	12.71	12.79	12.71	12.85	49,279	627,860	12.741	12.70	12.70	12.78	12.70	12.84	49,319	12.730	-1.40%
2025-09-01	0	12.89	12.76	12.90	12.80	13.25	260,000	3,351,700	12.891	12.88	12.75	12.89	12.79	13.24	260,214	12.881	-0.15%
2025-08-29	0	12.91	12.92	13.15	12.90	13.29	350,000	4,562,500	13.036	12.90	12.91	13.14	12.89	13.28	350,288	13.025	-1.38%
2025-08-28	0	13.09	13.00	13.14	13.00	13.39	694,000	9,096,280	13.107	13.08	12.99	13.13	12.99	13.38	694,570	13.096	-0.91%
2025-08-27	0	13.21	13.13	13.18	13.14	13.38	156,000	2,059,820	13.204	13.20	13.12	13.17	13.13	13.37	156,128	13.193	0.23%
2025-08-26	0	13.18	13.17	13.18	13.18	13.30	34,000	448,800	13.200	13.17	13.16	13.17	13.17	13.29	34,028	13.189	-0.23%
2025-08-25	0	13.21	13.12	13.21	13.13	13.37	184,000	2,429,560	13.204	13.20	13.11	13.20	13.12	13.36	184,151	13.193	-1.27%
2025-08-22	0	13.38	13.26	13.39	13.25	13.47	228,000	3,035,540	13.314	13.37	13.25	13.38	13.24	13.46	228,187	13.303	-0.45%
2025-08-21	0	13.44	13.25	13.45	13.22	13.50	40,000	533,300	13.333	13.43	13.24	13.44	13.21	13.49	40,033	13.322	0.37%
2025-08-20	0	13.39	13.34	13.40	13.03	13.48	220,000	2,906,720	13.212	13.38	13.33	13.39	13.02	13.47	220,181	13.202	0.75%
2025-08-19	0	13.29	13.22	13.29	13.17	13.40	282,000	3,729,160	13.224	13.28	13.21	13.28	13.16	13.39	282,232	13.213	-1.26%
2025-08-18	0	13.46	13.40	13.46	13.35	13.60	360,000	4,842,760	13.452	13.45	13.39	13.45	13.34	13.59	360,296	13.441	-0.30%
2025-08-15	0	13.50	13.36	13.51	13.09	13.56	730,000	9,705,480	13.295	13.49	13.35	13.50	13.08	13.55	730,600	13.284	1.28%
2025-08-14	0	13.33	13.32	13.33	13.10	13.52	514,000	6,877,180	13.380	13.32	13.31	13.32	13.09	13.51	514,422	13.369	1.76%
2025-08-13	0	13.10	12.87	13.10	12.83	13.17	310,000	3,993,800	12.883	13.09	12.86	13.09	12.82	13.16	310,255	12.873	0.92%
2025-08-12	0	12.98	12.87	13.00	12.87	13.02	86,000	1,112,340	12.934	12.97	12.86	12.99	12.86	13.01	86,071	12.924	0.23%
2025-08-11	0	12.95	12.88	12.96	12.87	13.10	72,000	932,880	12.957	12.94	12.87	12.95	12.86	13.09	72,059	12.946	0.08%
2025-08-08	0	12.94	12.88	12.94	12.89	13.08	96,000	1,242,640	12.944	12.93	12.87	12.93	12.88	13.07	96,079	12.934	-0.77%
2025-08-07	0	13.04	12.88	13.00	12.90	13.05	8,000	104,080	13.010	13.03	12.87	12.99	12.89	13.04	8,007	12.999	0.38%
2025-08-06	0	12.99	12.89	12.99	12.86	13.06	30,000	388,040	12.935	12.98	12.88	12.98	12.85	13.05	30,025	12.924	1.01%
2025-08-05	0	12.86	12.86	12.98	12.82	13.10	50,000	644,840	12.897	12.85	12.85	12.97	12.81	13.09	50,041	12.886	-0.54%
2025-08-04	0	12.93	12.90	13.04	12.81	13.11	282,000	3,647,740	12.935	12.92	12.89	13.03	12.80	13.10	282,232	12.925	-2.05%
2025-08-01	0	13.20	13.10	13.20	13.02	13.20	92,000	1,203,560	13.082	13.19	13.09	13.19	13.01	13.19	92,076	13.071	0.15%
2025-07-31	0	13.18	13.08	13.20	13.06	13.18	54,000	707,160	13.096	13.17	13.07	13.19	13.05	13.17	54,044	13.085	-0.75%
2025-07-30	0	13.28	13.10	13.28	13.06	13.28	102,000	1,338,840	13.126	13.27	13.09	13.27	13.05	13.27	102,084	13.115	1.37%
2025-07-29	0	13.10	13.10	13.16	13.08	13.16	102,000	1,335,920	13.097	13.09	13.09	13.15	13.07	13.15	102,084	13.087	-0.46%
2025-07-28	0	13.16	13.12	13.16	13.12	13.26	86,400	1,139,328	13.187	13.15	13.11	13.15	13.11	13.25	86,471	13.176	-0.30%
2025-07-25	0	13.20	13.12	13.28	13.12	13.28	38,000	503,120	13.240	13.19	13.11	13.27	13.11	13.27	38,031	13.229	-0.60%
2025-07-24	0	13.28	13.26	13.34	13.28	13.62	54,000	720,120	13.336	13.27	13.25	13.33	13.27	13.61	54,044	13.325	1.22%
2025-07-23	0	13.12	13.12	13.22	13.08	13.26	119,579	1,571,807	13.145	13.11	13.11	13.21	13.07	13.25	119,677	13.134	-1.20%
2025-07-22	0	13.28	13.18	13.32	13.16	13.42	148,000	1,955,720	13.214	13.27	13.17	13.31	13.15	13.41	148,122	13.203	-0.30%
2025-07-21	0	13.32	13.30	13.44	13.32	13.60	34,000	456,800	13.435	13.31	13.29	13.43	13.31	13.59	34,028	13.424	-2.06%
2025-07-18	0	13.60	13.44	13.62	13.22	13.64	294,800	3,942,156	13.372	13.59	13.43	13.61	13.21	13.63	295,042	13.361	2.87%
2025-07-17	0	13.22	13.22	13.26	13.14	13.26	146,000	1,929,920	13.219	13.21	13.21	13.25	13.13	13.25	146,120	13.208	0.30%
2025-07-16	0	13.18	13.12	13.18	13.08	13.18	70,000	917,720	13.110	13.17	13.11	13.17	13.07	13.17	70,058	13.100	0.46%
2025-07-15	0	13.12	13.12	13.14	13.04	13.20	52,000	680,320	13.083	13.11	13.11	13.13	13.03	13.19	52,043	13.072	0.15%
2025-07-14	0	13.10	13.08	13.14	13.08	13.18	154,200	2,021,480	13.109	13.09	13.07	13.13	13.07	13.17	154,327	13.099	-0.30%
2025-07-11	0	13.14	13.04	13.14	13.02	13.20	120,000	1,567,600	13.063	13.13	13.03	13.13	13.01	13.19	120,099	13.053	0.00%
2025-07-10	0	13.14	13.04	13.14	13.02	13.18	118,800	1,554,792	13.087	13.13	13.03	13.13	13.01	13.17	118,898	13.077	0.46%
2025-07-09	0	13.08	13.06	13.08	13.06	13.22	58,000	759,360	13.092	13.07	13.05	13.07	13.05	13.21	58,048	13.082	-1.06%
2025-07-08	0	13.22	13.10	13.22	13.02	13.22	110,000	1,446,680	13.152	13.21	13.09	13.21	13.01	13.21	110,090	13.141	0.15%
2025-07-07	0	13.20	13.02	13.20	13.00	13.20	46,000	601,240	13.070	13.19	13.01	13.19	12.99	13.19	46,038	13.060	-0.15%
2025-07-04	0	13.22	13.08	13.24	12.96	13.24	110,000	1,437,320	13.067	13.21	13.07	13.23	12.95	13.23	110,090	13.056	-0.15%
2025-07-03	0	13.24	13.16	13.24	13.12	13.26	42,000	553,600	13.181	13.23	13.15	13.23	13.11	13.25	42,035	13.170	1.38%
2025-07-02	0	13.06	13.06	13.16	13.06	13.30	108,000	1,414,800	13.100	13.05	13.05	13.15	13.05	13.29	108,089	13.089	-0.46%
2025-06-30	0	13.12	13.10	13.30	13.10	13.30	34,000	447,800	13.171	13.11	13.09	13.29	13.09	13.29	34,028	13.160	-0.91%
2025-06-27	0	13.24	13.20	13.24	13.08	13.28	196,000	2,590,480	13.217	13.23	13.19	13.23	13.07	13.27	196,161	13.206	0.00%
2025-06-26	0	13.24	13.24	13.26	13.08	13.64	204,000	2,699,880	13.235	13.23	13.23	13.25	13.07	13.63	204,168	13.224	-0.90%
2025-06-25	0	13.36	13.10	13.40	13.12	13.72	60,000	793,720	13.229	13.35	13.09	13.39	13.11	13.71	60,049	13.218	0.45%
2025-06-24	0	13.30	13.14	13.30	13.10	13.60	107,104	1,418,128	13.241	13.29	13.13	13.29	13.09	13.59	107,192	13.230	1.53%
2025-06-23	0	13.10	13.10	13.18	13.02	13.22	40,000	525,680	13.142	13.09	13.09	13.17	13.01	13.21	40,033	13.131	-1.50%
2025-06-20	0	13.30	13.10	13.30	13.12	13.64	134,000	1,775,960	13.253	13.29	13.09	13.29	13.11	13.63	134,110	13.243	0.91%
2025-06-19	0	13.18	13.10	13.18	13.06	13.40	130,000	1,706,840	13.130	13.17	13.09	13.17	13.05	13.39	130,107	13.119	-0.90%
2025-06-18	0	13.30	13.10	13.30	13.02	13.30	98,000	1,287,160	13.134	13.29	13.09	13.29	13.01	13.29	98,081	13.124	0.00%
2025-06-17	0	13.30	13.10	13.30	13.10	13.36	90,000	1,186,120	13.179	13.29	13.09	13.29	13.09	13.35	90,074	13.168	1.22%
2025-06-16	0	13.14	13.14	13.24	13.10	13.34	172,000	2,268,640	13.190	13.13	13.13	13.23	13.09	13.33	172,141	13.179	-1.65%
2025-06-13	0	13.36	13.18	13.36	13.12	13.40	84,000	1,113,720	13.259	13.35	13.17	13.35	13.11	13.39	84,069	13.248	-0.30%
2025-06-12	0	13.40	13.30	13.48	13.12	13.40	110,000	1,457,360	13.249	13.39	13.29	13.47	13.11	13.39	110,090	13.238	1.36%
2025-06-11	0	13.22	13.20	13.32	13.02	13.38	78,000	1,034,800	13.267	13.21	13.19	13.31	13.01	13.37	78,064	13.256	-0.75%
2025-06-10	0	13.32	13.20	13.32	13.20	13.44	30,000	399,440	13.315	13.31	13.19	13.31	13.19	13.43	30,025	13.304	-0.30%
2025-06-09	0	13.36	13.24	13.36	13.10	13.46	156,000	2,062,080	13.218	13.35	13.23	13.35	13.09	13.45	156,128	13.208	-0.30%
2025-06-06	0	13.40	13.24	13.42	13.20	13.78	186,000	2,504,320	13.464	13.39	13.23	13.41	13.19	13.77	186,153	13.453	0.60%
2025-06-05	0	13.32	13.18	13.32	13.18	13.34	108,500	1,438,680	13.260	13.31	13.17	13.31	13.17	13.33	108,589	13.249	0.15%
2025-06-04	0	13.30	13.20	13.34	12.98	13.48	822,000	10,821,800	13.165	13.29	13.19	13.33	12.97	13.47	822,675	13.154	-0.89%
2025-06-03	0	13.42	13.24	13.42	13.12	13.58	92,000	1,217,040	13.229	13.41	13.23	13.41	13.11	13.57	92,076	13.218	1.51%
2025-06-02	0	13.22	13.20	13.40	13.22	13.80	154,000	2,064,000	13.403	13.21	13.19	13.39	13.21	13.79	154,127	13.392	-2.07%
2025-05-30	0	13.50	13.46	13.60	13.44	13.76	32,000	432,760	13.524	13.49	13.45	13.59	13.43	13.75	32,026	13.513	0.00%
2025-05-29	0	13.50	13.40	13.50	13.38	13.60	92,000	1,239,240	13.470	13.49	13.39	13.49	13.37	13.59	92,076	13.459	-1.17%
2025-05-28	0	13.66	13.70	13.72	13.50	13.86	56,000	767,720	13.709	13.65	13.69	13.71	13.49	13.85	56,046	13.698	0.44%
2025-05-27	0	13.60	13.48	13.60	13.48	13.80	150,000	2,047,360	13.649	13.59	13.47	13.59	13.47	13.79	150,123	13.638	0.59%
2025-05-26	0	13.52	13.42	13.50	13.28	13.68	85,840	1,151,588	13.416	13.51	13.41	13.49	13.27	13.67	85,911	13.405	0.30%
2025-05-23	0	13.48	13.38	13.50	13.38	13.66	532,700	7,191,662	13.500	13.47	13.37	13.49	13.37	13.65	533,138	13.489	-0.59%
2025-05-22	0	13.56	13.44	13.56	13.44	13.60	101,000	1,367,180	13.536	13.55	13.43	13.55	13.43	13.59	101,083	13.525	-0.44%
2025-05-21	0	13.62	13.54	13.62	13.42	13.80	502,000	6,814,640	13.575	13.61	13.53	13.61	13.41	13.79	502,413	13.564	-0.87%
2025-05-20	0	13.74	13.74	13.92	13.74	14.10	526,000	7,309,600	13.897	13.73	13.73	13.91	13.73	14.09	526,432	13.885	-2.00%
2025-05-19	0	14.02	13.90	14.02	13.90	14.08	216,000	3,026,440	14.011	14.01	13.89	14.01	13.89	14.07	216,177	14.000	0.14%
2025-05-16	0	14.00	14.00	14.08	13.98	14.24	316,000	4,446,400	14.071	13.99	13.99	14.07	13.97	14.23	316,260	14.059	-1.82%
2025-05-15	0	14.26	14.02	14.28	14.02	14.28	139,000	1,963,460	14.126	14.25	14.01	14.27	14.01	14.27	139,114	14.114	-0.14%
2025-05-14	0	14.28	14.12	14.28	14.12	14.28	174,000	2,464,120	14.162	14.27	14.11	14.27	14.11	14.27	174,143	14.150	0.56%
2025-05-13	0	14.20	14.04	14.20	13.98	14.36	696,000	9,863,800	14.172	14.19	14.03	14.19	13.97	14.35	696,572	14.160	1.28%
2025-05-12	0	14.02	14.02	14.12	14.00	14.38	1,034,000	14,684,600	14.202	14.01	14.01	14.11	13.99	14.37	1,034,850	14.190	-3.18%
2025-05-09	0	14.48	14.40	14.48	14.34	14.60	226,000	3,264,400	14.444	14.47	14.39	14.47	14.33	14.59	226,186	14.432	-0.14%
2025-05-08	0	14.50	14.30	14.50	14.14	14.52	1,320,000	18,950,160	14.356	14.49	14.29	14.49	14.13	14.51	1,321,085	14.344	-0.14%
2025-05-07	0	14.52	14.40	14.52	14.38	14.60	294,000	4,252,400	14.464	14.51	14.39	14.51	14.37	14.59	294,242	14.452	0.14%
2025-05-06	0	14.50	14.44	14.54	14.36	14.56	496,200	7,190,436	14.491	14.49	14.43	14.53	14.35	14.55	496,608	14.479	1.26%
2025-05-02	0	14.32	14.32	14.36	13.80	14.38	230,000	3,272,880	14.230	14.31	14.31	14.35	13.79	14.37	230,189	14.218	1.27%
2025-04-30	0	14.14	14.14	14.16	13.78	14.16	567,651	7,899,028	13.915	14.13	14.13	14.15	13.77	14.15	568,117	13.904	3.97%
2025-04-29	0	13.60	13.58	13.66	13.40	13.68	470,000	6,349,360	13.509	13.59	13.57	13.65	13.39	13.67	470,386	13.498	1.49%
2025-04-28	0	13.40	13.40	13.46	13.26	13.42	130,000	1,735,480	13.350	13.39	13.39	13.45	13.25	13.41	130,107	13.339	0.00%
2025-04-25	0	13.40	13.34	13.40	13.20	13.48	277,000	3,701,920	13.364	13.39	13.33	13.39	13.19	13.47	277,228	13.353	1.52%
2025-04-24	0	13.20	13.18	13.20	13.16	13.30	284,000	3,747,600	13.196	13.19	13.17	13.19	13.15	13.29	284,233	13.185	0.76%
2025-04-23	0	13.10	13.10	13.14	12.90	13.18	550,000	7,180,920	13.056	13.09	13.09	13.13	12.89	13.17	550,452	13.045	0.92%
2025-04-22	0	12.98	12.94	12.98	12.10	13.00	950,100	12,014,082	12.645	12.97	12.93	12.97	12.09	12.99	950,881	12.635	6.05%
2025-04-17	0	12.24	12.14	12.26	11.72	12.30	206,700	2,514,129	12.163	12.23	12.13	12.25	11.71	12.29	206,870	12.153	4.44%
2025-04-16	0	11.72	11.58	11.76	11.50	11.74	607,000	7,040,840	11.599	11.71	11.57	11.75	11.49	11.73	607,499	11.590	-0.68%
2025-04-15	0	11.80	11.72	11.84	11.66	11.82	145,000	1,701,080	11.732	11.79	11.71	11.83	11.65	11.81	145,119	11.722	0.51%
2025-04-14	0	11.74	11.58	11.78	11.40	11.80	64,000	742,440	11.601	11.73	11.57	11.77	11.39	11.79	64,053	11.591	2.26%
2025-04-11	0	11.48	11.34	11.48	11.24	11.48	144,000	1,638,520	11.379	11.47	11.33	11.47	11.23	11.47	144,118	11.369	0.35%
2025-04-10	0	11.44	11.34	11.44	11.20	11.56	310,000	3,522,640	11.363	11.43	11.33	11.43	11.19	11.55	310,255	11.354	2.14%
2025-04-09	0	11.20	11.12	11.20	10.78	11.42	488,000	5,438,080	11.144	11.19	11.11	11.19	10.77	11.41	488,401	11.134	0.18%
2025-04-08	0	11.18	10.98	11.24	10.82	11.76	394,000	4,398,840	11.165	11.17	10.97	11.23	10.81	11.75	394,324	11.155	4.29%
2025-04-07	0	10.72	10.66	10.80	10.64	12.02	1,124,000	12,691,400	11.291	10.71	10.65	10.79	10.63	12.01	1,124,924	11.282	-15.32%
2025-04-03	0	12.66	12.50	12.68	12.28	12.66	660,000	8,179,600	12.393	12.65	12.49	12.67	12.27	12.65	660,542	12.383	2.10%
2025-04-02	0	12.40	12.32	12.40	12.28	12.46	264,000	3,272,920	12.397	12.39	12.31	12.39	12.27	12.45	264,217	12.387	0.81%
2025-04-01	0	12.30	12.30	12.34	12.26	12.52	308,000	3,793,800	12.318	12.29	12.29	12.33	12.25	12.51	308,253	12.307	0.00%
2025-03-31	0	12.30	12.32	12.36	12.20	12.40	813,066	9,986,701	12.283	12.29	12.31	12.35	12.19	12.39	813,734	12.273	0.82%
2025-03-28	0	12.20	12.04	12.20	11.84	12.22	179,000	2,149,600	12.009	12.19	12.03	12.19	11.83	12.21	179,147	11.999	1.84%
2025-03-27	0	11.98	11.94	11.98	11.70	11.98	68,500	810,590	11.833	11.97	11.93	11.97	11.69	11.97	68,556	11.824	0.88%
2025-03-26	0	11.88	11.88	11.96	11.66	11.98	240,000	2,849,240	11.872	11.87	11.87	11.95	11.65	11.97	240,298	11.857	0.68%
2025-03-25	0	11.80	11.66	11.80	11.24	11.86	292,000	3,390,320	11.611	11.79	11.65	11.79	11.23	11.85	292,363	11.596	4.06%
2025-03-24	0	11.34	11.34	11.38	11.30	11.46	264,000	2,998,760	11.359	11.33	11.33	11.37	11.29	11.45	264,328	11.345	-0.18%
2025-03-21	0	11.36	11.36	11.46	11.24	11.44	428,000	4,854,840	11.343	11.35	11.35	11.45	11.23	11.43	428,532	11.329	-0.53%
2025-03-20	0	11.42	11.42	11.58	11.42	11.54	284,000	3,255,320	11.462	11.41	11.41	11.57	11.41	11.53	284,353	11.448	-1.04%
2025-03-19	0	11.54	11.50	11.62	11.44	11.64	44,000	509,120	11.571	11.53	11.49	11.61	11.43	11.63	44,055	11.557	-0.86%
2025-03-18	0	11.64	11.52	11.66	11.48	11.66	18,000	208,000	11.556	11.63	11.51	11.65	11.47	11.65	18,022	11.541	1.75%
2025-03-17	0	11.44	11.44	11.50	11.38	11.50	90,000	1,030,760	11.453	11.43	11.43	11.49	11.37	11.49	90,112	11.439	0.00%
2025-03-14	0	11.44	11.44	11.54	11.38	11.48	33,999	388,628	11.431	11.43	11.43	11.53	11.37	11.47	34,041	11.416	0.88%
2025-03-13	0	11.34	11.34	11.38	11.30	11.42	170,000	1,924,360	11.320	11.33	11.33	11.37	11.29	11.41	170,211	11.306	-0.35%
2025-03-12	0	11.38	11.38	11.42	11.36	11.56	512,000	5,859,680	11.445	11.37	11.37	11.41	11.35	11.55	512,636	11.430	-1.73%
2025-03-11	0	11.58	11.56	11.72	11.58	11.78	124,746	1,449,373	11.619	11.57	11.55	11.71	11.57	11.77	124,901	11.604	-2.36%
2025-03-10	0	11.86	11.66	11.86	11.60	11.86	162,000	1,887,320	11.650	11.85	11.65	11.85	11.59	11.85	162,201	11.636	1.89%
2025-03-07	0	11.64	11.62	11.64	11.60	11.68	106,000	1,233,000	11.632	11.63	11.61	11.63	11.59	11.67	106,132	11.618	-0.51%
2025-03-06	0	11.70	11.64	11.70	11.58	11.78	250,000	2,907,920	11.632	11.69	11.63	11.69	11.57	11.77	250,311	11.617	-1.68%
2025-03-05	0	11.90	11.80	11.90	11.80	12.08	32,000	383,280	11.978	11.89	11.79	11.89	11.79	12.07	32,040	11.963	0.34%
2025-03-04	0	11.86	11.80	11.86	11.30	11.86	178,000	2,059,560	11.571	11.85	11.79	11.85	11.29	11.85	178,221	11.556	2.60%
2025-03-03	0	11.56	11.54	11.68	11.28	12.00	1,312,000	15,299,120	11.661	11.55	11.53	11.67	11.27	11.99	1,313,631	11.646	-6.02%
2025-02-28	0	12.30	12.30	12.36	12.14	12.40	158,000	1,942,560	12.295	12.28	12.28	12.34	12.12	12.38	158,196	12.279	-0.97%
2025-02-27	0	12.42	12.42	12.50	12.38	12.50	238,000	2,956,760	12.423	12.40	12.40	12.48	12.36	12.48	238,296	12.408	0.32%
2025-02-26	0	12.38	12.34	12.38	12.30	12.84	290,011	3,601,015	12.417	12.36	12.32	12.36	12.28	12.82	290,372	12.401	0.65%
2025-02-25	0	12.30	12.30	12.32	12.22	12.32	338,133	4,149,382	12.271	12.28	12.28	12.30	12.20	12.30	338,553	12.256	-0.81%
2025-02-24	0	12.40	12.34	12.40	12.22	12.42	122,800	1,518,790	12.368	12.38	12.32	12.38	12.20	12.40	122,953	12.353	0.00%
2025-02-21	0	12.40	12.36	12.40	12.04	12.44	405,000	4,991,560	12.325	12.38	12.34	12.38	12.03	12.42	405,503	12.310	2.99%
2025-02-20	0	12.04	12.00	12.16	12.00	12.26	306,000	3,692,000	12.065	12.03	11.99	12.14	11.99	12.24	306,380	12.050	0.17%
2025-02-19	0	12.02	11.98	12.02	11.28	12.02	502,000	5,856,720	11.667	12.01	11.97	12.01	11.27	12.01	502,624	11.652	6.56%
2025-02-18	0	11.28	11.24	11.28	11.20	11.30	160,000	1,798,800	11.243	11.27	11.23	11.27	11.19	11.29	160,199	11.229	0.71%
2025-02-17	0	11.20	11.14	11.20	11.00	11.20	173,400	1,923,740	11.094	11.19	11.13	11.19	10.99	11.19	173,616	11.080	0.72%
2025-02-14	0	11.12	11.00	11.12	10.96	11.12	351,699	3,873,307	11.013	11.11	10.99	11.11	10.95	11.11	352,136	10.999	0.72%
2025-02-13	0	11.04	11.04	11.06	11.02	11.36	218,000	2,437,920	11.183	11.03	11.03	11.05	11.01	11.35	218,271	11.169	-1.43%
2025-02-12	0	11.20	11.10	11.20	10.80	11.20	378,200	4,171,440	11.030	11.19	11.09	11.19	10.79	11.19	378,670	11.016	4.48%
2025-02-11	0	10.72	10.66	10.72	10.42	10.76	126,000	1,343,080	10.659	10.71	10.65	10.71	10.41	10.75	126,157	10.646	0.56%
2025-02-10	0	10.66	10.52	10.66	10.38	10.68	248,000	2,619,200	10.561	10.65	10.51	10.65	10.37	10.67	248,308	10.548	2.70%
2025-02-07	0	10.38	10.26	10.38	10.12	10.38	212,000	2,161,480	10.196	10.37	10.25	10.37	10.11	10.37	212,264	10.183	0.58%
2025-02-06	0	10.32	10.24	10.32	10.14	10.32	28,000	287,640	10.273	10.31	10.23	10.31	10.13	10.31	28,035	10.260	-0.19%
2025-02-05	0	10.34	10.04	10.34	9.900	10.34	218,000	2,192,780	10.059	10.33	10.03	10.33	9.888	10.33	218,271	10.046	1.37%
2025-02-04	0	10.20	10.12	10.20	10.10	10.22	120,000	1,214,080	10.117	10.19	10.11	10.19	10.09	10.21	120,149	10.105	2.00%
2025-02-03	0	10.00	10.00	10.12	9.820	10.18	116,000	1,161,740	10.015	9.988	9.988	10.11	9.808	10.17	116,144	10.003	-0.20%
2025-01-28	0	10.02	9.820	10.18	-	-	0	0	-	10.01	9.808	10.17	-	-	0	-	0.00%
2025-01-27	0	10.02	10.02	10.16	9.960	10.20	246,000	2,466,640	10.027	10.01	10.01	10.15	9.948	10.19	246,306	10.015	-1.76%
2025-01-24	0	10.20	10.14	10.28	9.600	10.28	24,000	240,740	10.031	10.19	10.13	10.27	9.588	10.27	24,030	10.018	-1.35%
2025-01-23	0	10.34	10.32	10.42	10.34	10.44	40,000	414,800	10.370	10.33	10.31	10.41	10.33	10.43	40,050	10.357	-0.77%
2025-01-22	0	10.42	10.38	10.44	10.34	10.50	64,000	664,080	10.376	10.41	10.37	10.43	10.33	10.49	64,080	10.363	-1.88%
2025-01-21	0	10.62	10.54	10.70	10.52	10.72	100,000	1,057,560	10.576	10.61	10.53	10.69	10.51	10.71	100,124	10.562	-0.75%
2025-01-20	0	10.70	10.66	10.74	10.70	10.76	32,520	349,181	10.737	10.69	10.65	10.73	10.69	10.75	32,560	10.724	-0.37%
2025-01-17	0	10.74	10.66	10.74	10.26	10.74	246,000	2,595,760	10.552	10.73	10.65	10.73	10.25	10.73	246,306	10.539	3.07%
2025-01-16	0	10.42	10.36	10.50	10.30	10.50	192,000	2,004,840	10.442	10.41	10.35	10.49	10.29	10.49	192,239	10.429	2.16%
2025-01-15	0	10.20	10.20	10.34	10.16	10.40	170,000	1,740,120	10.236	10.19	10.19	10.33	10.15	10.39	170,211	10.223	0.39%
2025-01-14	0	10.16	10.00	10.18	9.980	10.16	310,000	3,102,020	10.007	10.15	9.988	10.17	9.968	10.15	310,385	9.9941	0.59%
2025-01-13	0	10.10	10.00	10.10	9.900	10.18	466,000	4,666,320	10.014	10.09	9.988	10.09	9.888	10.17	466,579	10.001	3.06%
2025-01-10	0	9.800	9.740	9.850	9.780	10.00	196,000	1,926,660	9.8299	9.788	9.728	9.838	9.768	9.988	196,244	9.8177	-3.92%
2025-01-09	0	10.20	10.14	10.20	9.660	10.40	260,000	2,625,148	10.097	10.19	10.13	10.19	9.648	10.39	260,323	10.084	6.03%
2025-01-08	0	9.620	9.620	9.670	9.610	9.960	108,000	1,052,100	9.7417	9.608	9.608	9.658	9.598	9.948	108,134	9.7296	0.10%
2025-01-07	0	9.610	9.610	9.740	9.590	9.810	272,000	2,623,100	9.6438	9.598	9.598	9.728	9.578	9.798	272,338	9.6318	-3.71%
2025-01-06	0	9.980	9.850	9.980	9.800	9.990	105,000	1,038,440	9.8899	9.968	9.838	9.968	9.788	9.978	105,131	9.8776	1.63%
2025-01-03	0	9.820	9.820	10.00	9.750	9.900	102,000	1,001,180	9.8155	9.808	9.808	9.988	9.738	9.888	102,127	9.8033	-1.60%
2025-01-02	0	9.980	9.980	10.08	9.860	10.00	86,000	858,400	9.9814	9.968	9.968	10.07	9.848	9.988	86,107	9.9690	-0.20%
2024-12-31	0	10.00	9.960	10.10	10.00	10.22	10,000	101,240	10.124	9.988	9.948	10.09	9.988	10.21	10,012	10.111	0.10%
2024-12-30	0	9.990	9.970	10.22	9.880	10.12	292,000	2,916,760	9.9889	9.978	9.958	10.21	9.868	10.11	292,363	9.9765	-1.28%
2024-12-27	0	10.12	10.12	10.24	9.920	10.70	192,000	1,970,320	10.262	10.11	10.11	10.23	9.908	10.69	192,239	10.249	-4.53%
2024-12-24	0	10.60	10.56	10.62	10.32	10.72	68,000	712,040	10.471	10.59	10.55	10.61	10.31	10.71	68,085	10.458	-0.38%
2024-12-23	0	10.64	10.62	10.64	9.790	10.84	1,436,000	14,582,460	10.155	10.63	10.61	10.63	9.778	10.83	1,437,785	10.142	7.69%
2024-12-20	0	9.880	9.870	9.920	8.800	9.920	1,088,000	10,259,400	9.4296	9.868	9.858	9.908	8.789	9.908	1,089,353	9.4179	12.53%
2024-12-19	0	8.780	8.680	8.780	8.600	8.770	246,000	2,145,540	8.7217	8.769	8.669	8.769	8.589	8.759	246,306	8.7109	0.34%
2024-12-18	0	8.750	8.640	8.750	8.400	8.790	168,000	1,446,180	8.6082	8.739	8.629	8.739	8.390	8.779	168,209	8.5975	1.51%
2024-12-17	0	8.620	8.370	8.700	8.500	8.790	147,100	1,269,815	8.6323	8.609	8.360	8.689	8.489	8.779	147,283	8.6216	-0.75%
2024-12-16	0	8.690	8.660	8.820	8.650	8.700	100,000	868,640	8.6864	8.674	8.644	8.804	8.634	8.684	100,182	8.6706	0.46%
2024-12-13	0	8.650	8.570	8.660	8.620	8.720	224,000	1,942,500	8.6719	8.634	8.554	8.644	8.604	8.704	224,408	8.6561	-0.46%
2024-12-12	0	8.690	8.540	8.750	8.300	9.180	780,000	6,774,240	8.6849	8.674	8.524	8.734	8.285	9.163	781,419	8.6691	3.08%
2024-12-11	0	8.430	8.420	8.430	7.760	8.780	408,000	3,378,060	8.2796	8.415	8.405	8.415	7.746	8.764	408,742	8.2645	8.35%
2024-12-10	0	7.780	7.770	7.950	7.780	8.000	134,000	1,059,020	7.9031	7.766	7.756	7.936	7.766	7.985	134,244	7.8888	-0.26%
2024-12-09	0	7.800	7.710	7.900	7.650	7.870	84,000	652,800	7.7714	7.786	7.696	7.886	7.636	7.856	84,153	7.7573	0.00%
2024-12-06	0	7.800	7.800	8.000	7.750	7.800	128,000	995,120	7.7744	7.786	7.786	7.985	7.736	7.786	128,233	7.7603	0.26%
2024-12-05	0	7.780	7.720	8.000	7.780	7.780	8,000	62,240	7.7800	7.766	7.706	7.985	7.766	7.766	8,015	7.7659	-0.13%
2024-12-04	0	7.790	7.780	7.950	7.790	8.000	18,000	143,160	7.9533	7.776	7.766	7.936	7.776	7.985	18,033	7.9389	-2.75%
2024-12-03	0	8.010	8.010	8.090	7.510	8.110	272,000	2,122,900	7.8048	7.995	7.995	8.075	7.496	8.095	272,495	7.7906	6.66%
2024-12-02	0	7.510	7.500	7.700	7.470	7.540	6,000	45,020	7.5033	7.496	7.486	7.686	7.456	7.526	6,011	7.4897	1.08%
2024-11-29	0	7.430	7.300	7.480	7.410	7.540	56,000	418,020	7.4646	7.417	7.287	7.466	7.397	7.526	56,102	7.4511	-0.27%
2024-11-28	0	7.450	7.450	7.550	7.420	7.590	108,000	810,120	7.5011	7.436	7.436	7.536	7.407	7.576	108,197	7.4875	-0.80%
2024-11-27	0	7.510	7.410	7.680	7.410	7.680	108,000	820,740	7.5994	7.496	7.397	7.666	7.397	7.666	108,197	7.5856	1.49%
2024-11-26	0	7.400	7.300	7.460	7.400	7.450	46,000	341,340	7.4204	7.387	7.287	7.446	7.387	7.436	46,084	7.4070	-0.27%
2024-11-25	0	7.420	7.420	7.580	7.400	7.620	112,000	839,440	7.4950	7.407	7.407	7.566	7.387	7.606	112,204	7.4814	0.00%
2024-11-22	0	7.420	7.420	7.440	7.410	7.620	88,053	662,756	7.5268	7.407	7.407	7.426	7.397	7.606	88,213	7.5131	-1.46%
2024-11-21	0	7.530	7.530	7.700	7.530	7.530	12,000	90,360	7.5300	7.516	7.516	7.686	7.516	7.516	12,022	7.5163	0.13%
2024-11-20	0	7.520	7.520	7.690	7.420	7.520	6,000	44,720	7.4533	7.506	7.506	7.676	7.407	7.506	6,011	7.4398	1.62%
2024-11-19	0	7.400	7.250	7.500	7.390	7.460	122,000	904,520	7.4141	7.387	7.237	7.486	7.377	7.446	122,222	7.4006	-0.67%
2024-11-18	0	7.450	7.450	7.700	7.430	7.450	30,000	223,060	7.4353	7.436	7.436	7.686	7.417	7.436	30,055	7.4218	-0.13%
2024-11-15	0	7.460	7.430	7.670	7.410	7.500	100,000	747,200	7.4720	7.446	7.417	7.656	7.397	7.486	100,182	7.4584	-2.23%
2024-11-14	0	7.630	7.470	7.630	7.460	7.660	42,000	317,980	7.5710	7.616	7.456	7.616	7.446	7.646	42,076	7.5572	-0.39%
2024-11-13	0	7.660	7.600	7.690	7.650	7.700	18,000	137,820	7.6567	7.646	7.586	7.676	7.636	7.686	18,033	7.6428	-0.52%
2024-11-12	0	7.700	7.620	7.700	7.620	7.700	62,000	476,320	7.6826	7.686	7.606	7.686	7.606	7.686	62,113	7.6686	0.00%
2024-11-11	0	7.700	7.700	7.790	7.580	7.790	34,000	261,260	7.6841	7.686	7.686	7.776	7.566	7.776	34,062	7.6702	-2.53%
2024-11-08	0	7.900	7.700	7.900	7.610	7.990	14,000	110,880	7.9200	7.886	7.686	7.886	7.596	7.975	14,025	7.9056	1.28%
2024-11-07	0	7.800	7.800	7.950	7.780	7.900	30,000	234,600	7.8200	7.786	7.786	7.936	7.766	7.886	30,055	7.8058	1.30%
2024-11-06	0	7.700	7.600	7.990	7.700	7.850	48,000	375,000	7.8125	7.686	7.586	7.975	7.686	7.836	48,087	7.7983	-1.28%
2024-11-05	0	7.800	7.800	7.980	7.510	8.000	132,000	1,039,620	7.8759	7.786	7.786	7.966	7.496	7.985	132,240	7.8616	1.17%
2024-11-04	0	7.710	7.700	7.850	7.700	7.900	38,000	297,460	7.8279	7.696	7.686	7.836	7.686	7.886	38,069	7.8137	-1.78%
2024-11-01	0	7.850	7.690	7.900	7.690	7.900	34,000	264,540	7.7806	7.836	7.676	7.886	7.676	7.886	34,062	7.7665	2.35%
2024-10-31	0	7.670	7.650	7.880	7.650	7.700	48,000	368,840	7.6842	7.656	7.636	7.866	7.636	7.686	48,087	7.6702	0.39%
2024-10-30	0	7.640	7.640	7.880	7.640	7.820	96,000	742,920	7.7388	7.626	7.626	7.866	7.626	7.806	96,175	7.7247	0.53%
2024-10-29	0	7.600	7.600	7.750	7.500	7.850	178,000	1,361,680	7.6499	7.586	7.586	7.736	7.486	7.836	178,324	7.6360	0.00%
2024-10-28	0	7.600	7.550	7.780	7.600	7.830	54,000	416,600	7.7148	7.586	7.536	7.766	7.586	7.816	54,098	7.7008	-2.69%
2024-10-25	0	7.810	7.800	8.000	7.810	7.820	14,000	109,380	7.8129	7.796	7.786	7.985	7.796	7.806	14,025	7.7987	-0.13%
2024-10-24	0	7.820	7.820	7.880	7.820	7.900	42,666	335,754	7.8694	7.806	7.806	7.866	7.806	7.886	42,744	7.8551	-1.01%
2024-10-23	0	7.900	7.900	8.050	7.880	8.000	140,000	1,116,580	7.9756	7.886	7.886	8.035	7.866	7.985	140,255	7.9611	0.00%
2024-10-22	0	7.900	7.850	7.980	7.730	8.000	40,000	316,980	7.9245	7.886	7.836	7.966	7.716	7.985	40,073	7.9101	0.00%
2024-10-21	0	7.900	7.760	7.900	7.760	7.900	34,000	267,820	7.8771	7.886	7.746	7.886	7.746	7.886	34,062	7.8628	1.15%
2024-10-18	0	7.810	7.570	7.800	7.530	7.810	20,366	155,621	7.6412	7.796	7.556	7.786	7.516	7.796	20,403	7.6273	1.03%
2024-10-17	0	7.730	7.550	7.700	7.730	7.850	30,000	233,100	7.7700	7.716	7.536	7.686	7.716	7.836	30,055	7.7559	-0.77%
2024-10-16	0	7.790	7.550	7.790	7.780	7.800	74,001	575,747	7.7803	7.776	7.536	7.776	7.766	7.786	74,136	7.7661	3.04%
2024-10-15	0	7.560	7.260	7.560	7.560	7.570	112,133	848,394	7.5660	7.546	7.247	7.546	7.546	7.556	112,337	7.5522	-0.92%
2024-10-14	0	7.630	7.580	7.950	7.520	7.630	36,000	272,220	7.5617	7.616	7.566	7.936	7.506	7.616	36,066	7.5479	1.06%
2024-10-10	0	7.550	7.550	7.700	7.440	7.790	112,000	843,980	7.5355	7.536	7.536	7.686	7.426	7.776	112,204	7.5218	0.67%
2024-10-09	0	7.500	7.500	7.550	7.420	7.960	192,000	1,459,020	7.5991	7.486	7.486	7.536	7.407	7.946	192,349	7.5853	-3.85%
2024-10-08	0	7.800	7.620	7.970	7.800	8.460	522,000	4,168,720	7.9861	7.786	7.606	7.956	7.786	8.445	522,950	7.9715	-7.25%
2024-10-07	0	8.410	8.300	8.500	8.100	8.410	601,600	4,998,572	8.3088	8.395	8.285	8.485	8.085	8.395	602,695	8.2937	2.56%
2024-10-04	0	8.200	8.200	8.230	8.160	8.300	434,000	3,566,140	8.2169	8.185	8.185	8.215	8.145	8.285	434,790	8.2020	1.61%
2024-10-03	0	8.070	8.070	8.080	7.950	8.190	258,000	2,078,920	8.0578	8.055	8.055	8.065	7.936	8.175	258,469	8.0432	-0.12%
2024-10-02	0	8.080	8.060	8.350	7.980	8.440	260,000	2,143,680	8.2449	8.065	8.045	8.335	7.966	8.425	260,473	8.2299	3.59%
2024-09-30	0	7.800	7.800	7.860	7.790	8.060	630,800	5,001,140	7.9282	7.786	7.786	7.846	7.776	8.045	631,948	7.9139	5.12%
2024-09-27	0	7.420	7.420	7.770	7.400	7.800	2,276,000	16,886,820	7.4195	7.407	7.407	7.756	7.387	7.786	2,280,141	7.4060	1.78%
2024-09-26	0	7.290	7.170	7.250	7.010	7.560	452,000	3,274,820	7.2452	7.277	7.157	7.237	6.997	7.546	452,822	7.2320	0.97%
2024-09-25	0	7.220	7.220	7.470	7.210	7.250	26,000	187,740	7.2208	7.207	7.207	7.456	7.197	7.237	26,047	7.2077	0.28%
2024-09-24	0	7.200	7.160	7.200	7.140	7.230	80,000	576,220	7.2028	7.187	7.147	7.187	7.127	7.217	80,146	7.1897	-0.41%
2024-09-23	0	7.230	7.100	7.230	7.020	7.270	186,000	1,338,980	7.1988	7.217	7.087	7.217	7.007	7.257	186,338	7.1857	3.14%
2024-09-20	0	7.010	7.000	7.070	7.000	7.080	31,500	221,345	7.0268	6.997	6.987	7.057	6.987	7.067	31,557	7.0141	-1.27%
2024-09-19	0	7.100	7.000	7.080	6.750	7.100	53,950	372,674	6.9078	7.087	6.987	7.067	6.738	7.087	54,048	6.8952	2.45%
2024-09-17	0	6.930	6.810	6.930	6.880	6.930	14,000	96,520	6.8943	6.917	6.798	6.917	6.868	6.917	14,025	6.8818	2.21%
2024-09-16	0	6.780	6.710	7.000	6.780	6.780	4,000	27,120	6.7800	6.768	6.698	6.987	6.768	6.768	4,007	6.7677	1.04%
2024-09-13	0	6.710	6.700	6.780	6.710	6.800	8,000	54,220	6.7775	6.698	6.688	6.768	6.698	6.788	8,015	6.7652	-0.59%
2024-09-12	0	6.750	6.750	6.860	6.700	6.820	42,000	285,300	6.7929	6.738	6.738	6.848	6.688	6.808	42,076	6.7805	-0.88%
2024-09-11	0	6.810	6.700	6.830	6.810	6.810	12,000	81,720	6.8100	6.798	6.688	6.818	6.798	6.798	12,022	6.7976	-1.02%
2024-09-10	0	6.880	6.840	6.890	6.800	6.880	30,000	205,660	6.8553	6.868	6.828	6.877	6.788	6.868	30,055	6.8429	0.00%
2024-09-09	0	6.880	6.860	6.900	6.880	6.880	8,000	55,040	6.8800	6.868	6.848	6.887	6.868	6.868	8,015	6.8675	-1.57%
2024-09-05	0	6.990	6.890	7.000	6.990	6.990	2,000	13,980	6.9900	6.977	6.877	6.987	6.977	6.977	2,004	6.9773	1.30%
2024-09-04	0	6.900	6.860	6.950	6.900	6.900	6,000	41,400	6.9000	6.887	6.848	6.937	6.887	6.887	6,011	6.8875	-0.29%
2024-09-03	0	6.920	6.910	7.050	6.900	7.030	38,000	263,860	6.9437	6.907	6.897	7.037	6.887	7.017	38,069	6.9311	-1.14%
2024-09-02	0	7.000	6.910	7.060	7.000	7.000	2,000	14,000	7.0000	6.987	6.897	7.047	6.987	6.987	2,004	6.9873	-0.99%
2024-08-30	0	7.070	6.960	7.070	7.040	7.080	26,200	185,118	7.0656	7.057	6.947	7.057	7.027	7.067	26,248	7.0527	2.17%
2024-08-29	0	6.920	6.850	7.020	6.860	7.030	6,000	41,820	6.9700	6.907	6.838	7.007	6.848	7.017	6,011	6.9573	-1.14%
2024-08-28	0	7.000	6.860	7.020	-	-	0	0	-	6.987	6.848	7.007	-	-	0	-	0.00%
2024-08-27	0	7.000	6.850	7.030	6.870	7.020	80,000	556,200	6.9525	6.987	6.838	7.017	6.858	7.007	80,146	6.9399	0.57%
2024-08-26	0	6.960	6.960	7.080	6.960	6.980	14,000	97,680	6.9771	6.947	6.947	7.067	6.947	6.967	14,025	6.9645	1.16%
2024-08-23	0	6.880	6.880	6.960	6.820	6.930	78,000	537,500	6.8910	6.868	6.868	6.947	6.808	6.917	78,142	6.8785	-0.29%
2024-08-22	0	6.900	6.880	6.980	6.900	6.900	6,000	41,400	6.9000	6.887	6.868	6.967	6.887	6.887	6,011	6.8875	0.00%
2024-08-21	0	6.900	6.900	7.000	6.860	7.030	24,000	165,880	6.9117	6.887	6.887	6.987	6.848	7.017	24,044	6.8991	-0.72%
2024-08-20	0	6.950	6.920	7.030	6.950	7.000	10,000	69,860	6.9860	6.937	6.907	7.017	6.937	6.987	10,018	6.9733	-0.71%
2024-08-19	0	7.000	7.000	7.100	7.000	7.020	16,000	112,080	7.0050	6.987	6.987	7.087	6.987	7.007	16,029	6.9923	1.16%
2024-08-16	0	6.920	6.920	7.120	6.920	6.980	44,000	304,740	6.9259	6.907	6.907	7.107	6.907	6.967	44,080	6.9133	-0.86%
2024-08-15	0	6.980	6.950	7.150	6.980	7.030	24,000	168,500	7.0208	6.967	6.937	7.137	6.967	7.017	24,044	7.0081	1.16%
2024-08-14	0	6.900	6.900	7.030	6.840	7.030	16,000	111,860	6.9913	6.887	6.887	7.017	6.828	7.017	16,029	6.9786	-1.57%
2024-08-13	0	7.010	7.030	7.140	7.010	7.140	24,000	170,600	7.1083	6.997	7.017	7.127	6.997	7.127	24,044	7.0954	-1.96%
2024-08-12	0	7.150	7.010	7.150	7.150	7.150	6,609	47,132	7.1315	7.137	6.997	7.137	7.137	7.137	6,621	7.1185	0.99%
2024-08-09	0	7.080	7.050	7.080	7.080	7.080	8,000	56,640	7.0800	7.067	7.037	7.067	7.067	7.067	8,015	7.0671	0.43%
2024-08-08	0	7.050	7.010	7.110	6.960	7.050	40,000	281,500	7.0375	7.037	6.997	7.097	6.947	7.037	40,073	7.0247	2.03%
2024-08-07	0	6.910	6.910	7.030	-	-	0	0	-	6.897	6.897	7.017	-	-	0	-	0.14%
2024-08-06	0	6.900	6.800	7.480	6.880	6.900	24,000	165,420	6.8925	6.887	6.788	7.466	6.868	6.887	24,044	6.8800	0.29%
2024-08-05	0	6.880	6.800	6.890	6.850	6.910	46,000	316,380	6.8778	6.868	6.788	6.877	6.838	6.897	46,084	6.8653	-1.85%
2024-08-02	0	7.010	7.010	7.180	7.010	7.010	2,000	14,020	7.0100	6.997	6.997	7.167	6.997	6.997	2,004	6.9973	-0.99%
2024-08-01	0	7.080	7.010	7.300	7.080	7.100	6,000	42,520	7.0867	7.067	6.997	7.287	7.067	7.087	6,011	7.0738	-4.32%
2024-07-31	0	7.400	6.930	7.400	6.970	7.400	12,000	84,660	7.0550	7.387	6.917	7.387	6.957	7.387	12,022	7.0422	7.25%
2024-07-30	0	6.900	6.800	6.900	6.900	7.100	62,000	431,020	6.9519	6.887	6.788	6.887	6.887	7.087	62,113	6.9393	-0.72%
2024-07-29	0	6.950	6.950	7.000	6.930	7.000	18,000	125,360	6.9644	6.937	6.937	6.987	6.917	6.987	18,033	6.9518	-0.43%
2024-07-26	0	6.980	6.920	7.030	6.980	7.030	20,000	139,860	6.9930	6.967	6.907	7.017	6.967	7.017	20,036	6.9803	-0.43%
2024-07-25	0	7.010	6.840	7.060	6.900	7.010	26,000	180,800	6.9538	6.997	6.828	7.047	6.887	6.997	26,047	6.9412	0.29%
2024-07-24	0	6.990	6.940	7.040	6.960	7.080	46,000	321,780	6.9952	6.977	6.927	7.027	6.947	7.067	46,084	6.9825	-2.10%
2024-07-23	0	7.140	6.980	7.140	-	-	1,707	12,017	7.0398	7.127	6.967	7.127	-	-	1,710	7.0270	0.00%
2024-07-22	0	7.140	6.990	7.140	6.980	7.200	58,000	408,140	7.0369	7.127	6.977	7.127	6.967	7.187	58,106	7.0241	0.85%
2024-07-19	0	7.080	7.080	7.110	7.000	7.120	80,000	562,800	7.0350	7.067	7.067	7.097	6.987	7.107	80,146	7.0222	0.43%
2024-07-18	0	7.050	7.050	7.300	7.030	7.100	44,000	311,040	7.0691	7.037	7.037	7.287	7.017	7.087	44,080	7.0563	-0.98%
2024-07-17	0	7.120	7.120	7.400	7.100	7.200	58,000	415,920	7.1710	7.107	7.107	7.387	7.087	7.187	58,106	7.1580	-1.11%
2024-07-16	0	7.200	7.120	7.490	7.100	7.200	6,000	42,800	7.1333	7.187	7.107	7.476	7.087	7.187	6,011	7.1204	1.69%
2024-07-15	0	7.080	7.080	7.210	7.060	7.210	86,000	610,420	7.0979	7.067	7.067	7.197	7.047	7.197	86,156	7.0850	-5.35%
2024-07-12	0	7.480	7.190	7.490	7.160	7.480	10,000	72,380	7.2380	7.466	7.177	7.476	7.147	7.466	10,018	7.2249	5.06%
2024-07-11	0	7.120	7.110	7.550	7.100	7.130	18,000	128,000	7.1111	7.107	7.097	7.536	7.087	7.117	18,033	7.0982	0.71%
2024-07-10	0	7.070	7.080	7.540	7.040	7.170	92,000	656,180	7.1324	7.057	7.067	7.526	7.027	7.157	92,167	7.1194	-1.39%
2024-07-09	0	7.170	7.170	7.700	7.160	7.170	12,000	85,980	7.1650	7.157	7.157	7.686	7.147	7.157	12,022	7.1520	0.28%
2024-07-08	0	7.150	7.150	7.250	7.090	7.320	94,000	675,820	7.1896	7.137	7.137	7.237	7.077	7.307	94,171	7.1765	-2.46%
2024-07-05	0	7.330	7.320	7.450	7.330	7.460	32,000	237,900	7.4344	7.317	7.307	7.436	7.317	7.446	32,058	7.4209	-2.01%
2024-07-04	0	7.480	7.470	7.520	7.480	7.550	34,000	255,140	7.5041	7.466	7.456	7.506	7.466	7.536	34,062	7.4905	-0.40%
2024-07-03	0	7.510	7.510	7.650	7.510	7.650	84,000	636,400	7.5762	7.496	7.496	7.636	7.496	7.636	84,153	7.5624	-0.13%
2024-07-02	0	7.520	7.520	7.760	7.520	7.800	24,000	182,240	7.5933	7.506	7.506	7.746	7.506	7.786	24,044	7.5795	-0.92%
2024-06-28	0	7.590	7.380	7.710	-	-	0	0	-	7.576	7.367	7.696	-	-	0	-	0.00%
2024-06-27	0	7.590	7.370	7.780	7.570	7.620	24,000	182,180	7.5908	7.576	7.357	7.766	7.556	7.606	24,044	7.5770	-0.65%
2024-06-26	0	7.640	7.620	7.780	7.630	7.680	62,000	474,080	7.6465	7.626	7.606	7.766	7.616	7.666	62,113	7.6326	-0.52%
2024-06-25	0	7.680	7.670	8.000	7.680	7.730	4,000	30,820	7.7050	7.666	7.656	7.985	7.666	7.716	4,007	7.6910	0.13%
2024-06-24	0	7.670	7.660	7.780	7.670	7.880	64,000	496,440	7.7569	7.656	7.646	7.766	7.656	7.866	64,116	7.7428	-0.39%
2024-06-21	0	7.700	7.690	7.770	7.700	7.800	116,000	898,680	7.7472	7.686	7.676	7.756	7.686	7.786	116,211	7.7332	-0.65%
2024-06-20	0	7.750	7.750	7.880	7.740	7.900	100,000	779,720	7.7972	7.736	7.736	7.866	7.726	7.886	100,182	7.7830	-0.13%
2024-06-19	0	7.760	7.750	7.850	7.750	7.800	52,000	405,320	7.7946	7.746	7.736	7.836	7.736	7.786	52,095	7.7805	-0.13%
2024-06-18	0	7.770	7.760	7.850	7.770	7.820	102,000	795,420	7.7982	7.756	7.746	7.836	7.756	7.806	102,186	7.7841	-0.38%
2024-06-17	0	7.800	7.760	7.800	7.800	7.880	44,000	346,120	7.8664	7.786	7.746	7.786	7.786	7.866	44,080	7.8521	-1.27%
2024-06-14	0	7.900	7.830	8.000	7.900	8.140	10,000	80,120	8.0120	7.886	7.816	7.985	7.886	8.125	10,018	7.9974	-0.50%
2024-06-13	0	7.940	7.770	8.080	7.790	7.950	50,000	392,700	7.8540	7.926	7.756	8.065	7.776	7.936	50,091	7.8397	-0.13%
2024-06-12	0	7.950	7.850	7.950	7.940	7.970	72,000	572,940	7.9575	7.936	7.836	7.936	7.926	7.956	72,131	7.9430	-0.25%
2024-06-11	0	7.970	7.820	8.200	7.970	8.210	124,000	999,180	8.0579	7.956	7.806	8.185	7.956	8.195	124,226	8.0433	-1.73%
2024-06-07	0	8.110	7.910	8.110	7.800	8.120	32,000	255,980	7.9994	8.095	7.896	8.095	7.786	8.105	32,058	7.9848	1.50%
2024-06-06	0	7.990	7.860	7.990	8.000	8.050	48,000	385,140	8.0238	7.975	7.846	7.975	7.985	8.035	48,087	8.0092	1.78%
2024-06-05	0	7.850	7.760	8.070	7.790	8.050	76,000	602,480	7.9274	7.836	7.746	8.055	7.776	8.035	76,138	7.9130	-0.38%
2024-06-04	0	7.880	7.670	7.940	7.710	7.920	32,000	250,000	7.8125	7.866	7.656	7.926	7.696	7.906	32,058	7.7983	2.20%
2024-06-03	0	7.710	7.640	8.000	7.640	7.760	10,000	76,560	7.6560	7.696	7.626	7.985	7.626	7.746	10,018	7.6421	0.26%
2024-05-31	0	7.690	7.640	7.760	7.690	7.950	80,000	621,680	7.7710	7.676	7.626	7.746	7.676	7.936	80,146	7.7569	1.05%
2024-05-30	0	7.610	7.510	7.650	7.600	7.860	120,000	927,040	7.7253	7.596	7.496	7.636	7.586	7.846	120,218	7.7113	-2.56%
2024-05-29	0	7.810	7.630	7.980	7.610	8.000	106,000	826,820	7.8002	7.796	7.616	7.966	7.596	7.985	106,193	7.7860	-2.98%
2024-05-28	0	8.050	7.990	8.060	8.050	8.080	6,000	48,420	8.0700	8.035	7.975	8.045	8.035	8.065	6,011	8.0553	0.63%
2024-05-27	0	8.000	7.950	8.000	7.940	8.090	494,000	3,950,780	7.9975	7.985	7.936	7.985	7.926	8.075	494,899	7.9830	-2.44%
2024-05-24	0	8.200	8.120	8.200	-	-	0	0	-	8.185	8.105	8.185	-	-	0	-	-0.73%
2024-05-23	0	8.260	8.180	8.260	8.160	8.330	574,000	4,719,420	8.2220	8.245	8.165	8.245	8.145	8.315	575,044	8.2071	-3.62%
2024-05-22	0	8.570	8.520	8.700	-	-	0	0	-	8.554	8.505	8.684	-	-	0	-	0.00%
2024-05-21	0	8.570	8.440	8.650	8.450	8.610	114,000	968,920	8.4993	8.554	8.425	8.634	8.435	8.594	114,207	8.4839	-2.17%
2024-05-20	0	8.760	8.600	8.870	8.580	8.880	732,000	6,402,680	8.7468	8.744	8.584	8.854	8.564	8.864	733,332	8.7309	0.23%
2024-05-17	0	8.740	8.730	8.750	8.500	8.800	96,256	839,029	8.7166	8.724	8.714	8.734	8.485	8.784	96,431	8.7008	1.51%
2024-05-16	0	8.610	8.500	8.630	8.300	8.880	352,000	3,027,840	8.6018	8.594	8.485	8.614	8.285	8.864	352,640	8.5862	4.11%
2024-05-14	0	8.270	8.260	8.380	8.230	8.440	78,000	644,720	8.2656	8.255	8.245	8.365	8.215	8.425	78,142	8.2506	-2.13%
2024-05-13	0	8.450	8.230	8.470	8.370	8.450	16,000	134,860	8.4288	8.435	8.215	8.455	8.355	8.435	16,029	8.4134	0.96%
2024-05-10	0	8.370	8.300	8.550	8.080	8.550	46,000	390,240	8.4835	8.355	8.285	8.534	8.065	8.534	46,084	8.4681	-0.59%
2024-05-09	0	8.420	8.360	8.530	8.000	8.530	277,000	2,291,290	8.2718	8.405	8.345	8.515	7.985	8.515	277,504	8.2568	1.45%
2024-05-08	0	8.300	8.270	8.300	8.270	8.300	112,000	929,540	8.2995	8.285	8.255	8.285	8.255	8.285	112,204	8.2844	0.24%
2024-05-07	0	8.280	8.230	8.280	8.250	8.380	190,000	1,576,520	8.2975	8.265	8.215	8.265	8.235	8.365	190,346	8.2824	-0.24%
2024-05-06	0	8.300	8.250	8.370	8.300	8.680	224,000	1,903,660	8.4985	8.285	8.235	8.355	8.285	8.664	224,408	8.4830	-4.49%
2024-05-03	0	8.690	8.520	8.690	8.330	8.800	232,000	1,996,500	8.6056	8.674	8.505	8.674	8.315	8.784	232,422	8.5900	4.70%
2024-05-02	0	8.300	8.190	8.400	8.020	8.450	428,000	3,502,400	8.1832	8.285	8.175	8.385	8.005	8.435	428,779	8.1683	0.97%
2024-04-30	0	8.220	8.160	8.220	7.720	8.450	526,000	4,338,060	8.2473	8.205	8.145	8.205	7.706	8.435	526,957	8.2323	6.48%
2024-04-29	0	7.720	7.680	7.770	7.270	7.800	120,000	902,160	7.5180	7.706	7.666	7.756	7.257	7.786	120,218	7.5043	5.75%
2024-04-26	0	7.300	7.170	7.300	7.100	7.300	70,000	500,520	7.1503	7.287	7.157	7.287	7.087	7.287	70,127	7.1373	1.39%
2024-04-25	0	7.200	7.100	7.300	7.080	7.200	72,000	511,700	7.1069	7.187	7.087	7.287	7.067	7.187	72,131	7.0940	1.69%
2024-04-24	0	7.080	7.050	7.080	6.830	7.160	504,000	3,535,400	7.0147	7.067	7.037	7.067	6.818	7.147	504,917	7.0019	3.66%
2024-04-23	0	6.830	6.830	6.880	6.770	6.840	60,000	408,980	6.8163	6.818	6.818	6.868	6.758	6.828	60,109	6.8040	-0.87%
2024-04-22	0	6.890	6.710	6.890	6.890	6.900	34,106	234,976	6.8896	6.877	6.698	6.877	6.877	6.887	34,168	6.8771	0.00%
2024-04-19	0	6.890	6.890	6.940	6.800	7.000	60,000	415,100	6.9183	6.877	6.877	6.927	6.788	6.987	60,109	6.9058	-0.86%
2024-04-18	0	6.950	6.930	7.070	6.950	7.090	58,000	406,820	7.0141	6.937	6.917	7.057	6.937	7.077	58,106	7.0014	-0.29%
2024-04-17	0	6.970	6.830	6.970	6.770	7.000	142,000	977,820	6.8861	6.957	6.818	6.957	6.758	6.987	142,258	6.8735	2.20%
2024-04-16	0	6.820	6.560	6.900	6.820	6.900	34,000	233,020	6.8535	6.808	6.548	6.887	6.808	6.887	34,062	6.8411	-2.99%
2024-04-15	0	7.030	7.010	7.030	7.010	7.050	62,000	436,120	7.0342	7.017	6.997	7.017	6.997	7.037	62,113	7.0214	0.57%
2024-04-12	0	6.990	6.930	7.190	6.920	7.100	34,000	237,300	6.9794	6.977	6.917	7.177	6.907	7.087	34,062	6.9667	-1.55%
2024-04-11	0	7.100	7.090	7.180	6.800	7.100	96,000	668,780	6.9665	7.087	7.077	7.167	6.788	7.087	96,175	6.9538	0.14%
2024-04-10	0	7.090	7.080	7.090	7.080	7.320	54,000	386,980	7.1663	7.077	7.067	7.077	7.067	7.307	54,098	7.1533	0.00%
2024-04-09	0	7.090	6.940	7.090	6.910	7.100	36,000	253,920	7.0533	7.077	6.927	7.077	6.897	7.087	36,066	7.0405	0.85%
2024-04-08	0	7.030	6.900	7.030	7.030	7.200	32,000	228,540	7.1419	7.017	6.887	7.017	7.017	7.187	32,058	7.1289	0.43%
2024-04-05	0	7.000	6.940	7.000	6.950	7.010	52,000	363,040	6.9815	6.987	6.927	6.987	6.937	6.997	52,095	6.9689	0.00%
2024-04-03	0	7.000	6.980	7.170	7.000	7.110	68,000	477,960	7.0288	6.987	6.967	7.157	6.987	7.097	68,124	7.0161	-0.85%
2024-04-02	0	7.060	7.050	7.110	7.010	7.190	172,000	1,215,780	7.0685	7.047	7.037	7.097	6.997	7.177	172,313	7.0557	-3.42%
2024-03-28	0	7.310	7.200	7.350	7.100	7.380	120,000	872,600	7.2717	7.297	7.187	7.337	7.087	7.367	120,218	7.2585	1.67%
2024-03-27	0	7.190	7.150	7.190	7.160	7.190	22,000	158,080	7.1855	7.177	7.137	7.177	7.147	7.177	22,040	7.1724	-0.07%
2024-03-26	0	7.200	7.170	7.270	7.170	7.330	110,000	797,340	7.2485	7.182	7.152	7.252	7.152	7.312	110,277	7.2304	-1.37%
2024-03-25	0	7.300	7.250	7.300	7.300	7.670	12,860	94,615	7.3573	7.282	7.232	7.282	7.282	7.651	12,892	7.3388	-0.41%
2024-03-22	0	7.330	7.300	7.380	7.300	7.430	26,000	190,660	7.3331	7.312	7.282	7.361	7.282	7.411	26,065	7.3147	-1.35%
2024-03-21	0	7.430	7.300	7.430	7.250	7.450	338,000	2,502,080	7.4026	7.411	7.282	7.411	7.232	7.431	338,850	7.3840	-0.80%
2024-03-20	0	7.490	7.450	7.490	7.450	7.500	60,000	449,580	7.4930	7.471	7.431	7.471	7.431	7.481	60,151	7.4742	-0.13%
2024-03-19	0	7.500	7.440	7.500	7.430	7.540	56,000	420,100	7.5018	7.481	7.421	7.481	7.411	7.521	56,141	7.4830	-1.19%
2024-03-18	0	7.590	7.580	7.630	7.590	7.750	366,000	2,808,620	7.6738	7.571	7.561	7.611	7.571	7.731	366,921	7.6546	-1.94%
2024-03-15	0	7.740	7.640	7.740	7.660	7.790	22,000	170,540	7.7518	7.721	7.621	7.721	7.641	7.770	22,055	7.7324	-0.26%
2024-03-14	0	7.760	7.760	8.050	7.740	7.950	160,000	1,242,280	7.7643	7.741	7.741	8.030	7.721	7.930	160,403	7.7448	-1.77%
2024-03-13	0	7.900	7.900	8.000	7.900	8.070	88,000	700,380	7.9589	7.880	7.880	7.980	7.880	8.050	88,221	7.9389	-2.11%
2024-03-12	0	8.070	7.960	8.100	7.970	8.080	78,000	628,040	8.0518	8.050	7.940	8.080	7.950	8.060	78,196	8.0316	3.86%
2024-03-11	0	7.770	7.750	8.070	7.720	7.770	24,000	186,060	7.7525	7.751	7.731	8.050	7.701	7.751	24,060	7.7330	-3.12%
2024-03-08	0	8.020	7.910	8.090	7.810	8.020	80,000	630,280	7.8785	8.000	7.890	8.070	7.790	8.000	80,201	7.8587	4.29%
2024-03-07	0	7.690	7.690	7.780	7.690	7.810	80,000	619,260	7.7408	7.671	7.671	7.760	7.671	7.790	80,201	7.7213	-1.54%
2024-03-06	0	7.810	7.710	7.820	7.780	8.100	256,000	2,025,280	7.9113	7.790	7.691	7.800	7.760	8.080	256,644	7.8914	-2.25%
2024-03-05	0	7.990	7.900	8.000	7.880	8.280	162,000	1,295,160	7.9948	7.970	7.880	7.980	7.860	8.259	162,408	7.9748	-5.67%
2024-03-04	0	8.470	8.430	8.470	8.400	8.700	50,000	422,900	8.4580	8.449	8.409	8.449	8.379	8.678	50,126	8.4368	-3.42%
2024-03-01	0	8.770	8.690	8.750	8.420	9.000	840,000	7,304,880	8.6963	8.748	8.668	8.728	8.399	8.977	842,113	8.6745	4.03%
2024-02-29	0	8.430	8.330	8.450	8.180	8.430	292,000	2,419,760	8.2868	8.409	8.309	8.429	8.159	8.409	292,735	8.2661	1.81%
2024-02-28	0	8.280	8.180	8.290	8.080	8.650	332,000	2,761,040	8.3164	8.259	8.159	8.269	8.060	8.628	332,835	8.2955	-5.15%
2024-02-27	0	8.730	8.730	8.800	8.730	9.980	1,038,000	9,523,480	9.1748	8.708	8.708	8.778	8.708	9.955	1,040,611	9.1518	9.81%
2024-02-26	0	7.950	7.450	8.100	-	-	14,000	113,180	8.0843	7.930	7.431	8.080	-	-	14,035	8.0640	0.00%
2024-02-23	0	7.950	7.320	7.950	7.950	8.000	40,000	319,880	7.9970	7.930	7.302	7.930	7.930	7.980	40,101	7.9769	1.53%
2024-02-22	0	7.830	7.800	7.830	7.680	7.830	66,000	512,900	7.7712	7.810	7.780	7.810	7.661	7.810	66,166	7.7517	1.95%
2024-02-21	0	7.680	7.390	7.700	7.400	7.680	38,000	290,720	7.6505	7.661	7.371	7.681	7.381	7.661	38,096	7.6313	3.92%
2024-02-20	0	7.390	7.390	7.780	7.390	7.390	30,000	221,700	7.3900	7.371	7.371	7.760	7.371	7.371	30,075	7.3715	-0.14%
2024-02-19	0	7.400	7.390	7.440	7.390	7.450	26,000	192,840	7.4169	7.381	7.371	7.421	7.371	7.431	26,065	7.3983	1.65%
2024-02-16	0	7.280	7.150	7.400	7.150	7.300	34,000	246,240	7.2424	7.262	7.132	7.381	7.132	7.282	34,086	7.2242	-2.15%
2024-02-15	0	7.440	7.080	7.440	-	-	0	0	-	7.421	7.062	7.421	-	-	0	-	-0.13%
2024-02-14	0	7.450	7.020	7.450	7.330	7.490	18,000	132,980	7.3878	7.431	7.002	7.431	7.312	7.471	18,045	7.3692	1.64%
2024-02-09	0	7.330	7.030	7.500	7.010	7.330	6,000	42,700	7.1167	7.312	7.012	7.481	6.992	7.312	6,015	7.0988	3.24%
2024-02-08	0	7.100	7.050	7.400	7.000	7.100	18,000	126,700	7.0389	7.082	7.032	7.381	6.982	7.082	18,045	7.0212	0.00%
2024-02-07	0	7.100	7.060	7.250	7.040	7.200	28,000	198,840	7.1014	7.082	7.042	7.232	7.022	7.182	28,070	7.0836	0.28%
2024-02-06	0	7.080	6.970	7.080	6.900	7.260	370,000	2,614,780	7.0670	7.062	6.953	7.062	6.883	7.242	370,931	7.0492	-1.39%
2024-02-05	0	7.180	7.180	7.190	6.980	7.440	144,000	1,036,360	7.1969	7.162	7.162	7.172	6.962	7.421	144,362	7.1789	-3.36%
2024-02-02	0	7.430	7.300	7.490	7.330	7.690	42,000	315,600	7.5143	7.411	7.282	7.471	7.312	7.671	42,106	7.4954	-2.11%
2024-02-01	0	7.590	7.450	7.780	7.460	7.630	22,000	166,540	7.5700	7.571	7.431	7.760	7.441	7.611	22,055	7.5510	0.13%
2024-01-31	0	7.580	7.570	7.690	7.500	7.900	160,000	1,217,619	7.6101	7.561	7.551	7.671	7.481	7.880	160,403	7.5910	-4.05%
2024-01-30	0	7.900	7.510	7.920	7.850	7.900	22,000	173,700	7.8955	7.880	7.491	7.900	7.830	7.880	22,055	7.8756	-0.63%
2024-01-29	0	7.950	7.830	7.950	7.980	7.980	22,000	175,560	7.9800	7.930	7.810	7.930	7.960	7.960	22,055	7.9600	2.19%
2024-01-26	0	7.780	7.660	7.810	7.650	7.890	76,000	589,360	7.7547	7.760	7.641	7.790	7.631	7.870	76,191	7.7353	-1.52%
2024-01-25	0	7.900	7.750	7.930	7.500	8.100	252,000	1,956,380	7.7634	7.880	7.731	7.910	7.481	8.080	252,634	7.7439	-0.63%
2024-01-24	0	7.950	7.720	7.950	7.680	8.000	40,000	315,700	7.8925	7.930	7.701	7.930	7.661	7.980	40,101	7.8727	-0.50%
2024-01-23	0	7.990	7.600	7.990	7.910	8.020	42,000	335,680	7.9924	7.970	7.581	7.970	7.890	8.000	42,106	7.9723	-0.13%
2024-01-22	0	8.000	7.890	8.010	8.000	8.080	26,000	208,780	8.0300	7.980	7.870	7.990	7.980	8.060	26,065	8.0098	-2.44%
2024-01-19	0	8.200	8.050	8.200	8.160	8.250	20,000	163,660	8.1830	8.179	8.030	8.179	8.140	8.229	20,050	8.1625	-0.61%
2024-01-18	0	8.250	8.150	8.250	8.150	8.360	26,000	213,940	8.2285	8.229	8.130	8.229	8.130	8.339	26,065	8.2078	1.23%
2024-01-17	0	8.150	8.150	8.180	8.100	8.180	20,000	162,580	8.1290	8.130	8.130	8.159	8.080	8.159	20,050	8.1086	-2.98%
2024-01-16	0	8.400	8.280	8.390	8.390	8.400	18,000	151,080	8.3933	8.379	8.259	8.369	8.369	8.379	18,045	8.3723	0.12%
2024-01-15	0	8.390	8.260	8.390	8.400	8.580	32,000	271,380	8.4806	8.369	8.239	8.369	8.379	8.558	32,081	8.4593	-2.10%
2024-01-12	0	8.570	8.400	8.570	8.570	8.690	6,000	51,660	8.6100	8.548	8.379	8.548	8.548	8.668	6,015	8.5884	-1.49%
2024-01-11	0	8.700	8.580	8.710	8.580	8.710	42,000	363,020	8.6433	8.678	8.558	8.688	8.558	8.688	42,106	8.6216	1.05%
2024-01-10	0	8.610	8.600	8.790	8.600	8.860	58,000	504,000	8.6897	8.588	8.578	8.768	8.578	8.838	58,146	8.6678	-3.04%
2024-01-09	0	8.880	8.760	8.890	8.650	8.880	30,000	261,340	8.7113	8.858	8.738	8.868	8.628	8.858	30,075	8.6895	-1.11%
2024-01-08	0	8.980	8.670	8.980	8.710	9.000	90,000	796,020	8.8447	8.957	8.648	8.957	8.688	8.977	90,226	8.8225	-1.32%
2024-01-05	0	9.100	8.880	9.150	8.920	9.140	47,500	432,155	9.0980	9.077	8.858	9.127	8.898	9.117	47,619	9.0752	0.00%
2024-01-04	0	9.100	9.080	9.100	8.960	9.100	26,000	233,900	8.9962	9.077	9.057	9.077	8.938	9.077	26,065	8.9736	1.68%
2024-01-03	0	8.950	8.900	9.150	8.900	9.160	86,000	780,800	9.0791	8.928	8.878	9.127	8.878	9.137	86,216	9.0563	-1.86%
2024-01-02	0	9.120	8.710	9.160	9.070	9.120	20,000	181,940	9.0970	9.097	8.688	9.137	9.047	9.097	20,050	9.0742	0.00%
2023-12-29	0	9.120	8.880	9.130	8.740	9.120	100,000	899,940	8.9994	9.097	8.858	9.107	8.718	9.097	100,252	8.9768	3.87%
2023-12-28	0	8.780	8.750	9.300	8.780	8.990	24,000	212,080	8.8367	8.758	8.728	9.277	8.758	8.967	24,060	8.8145	-2.44%
2023-12-27	0	9.000	8.960	9.170	8.880	9.000	24,000	213,840	8.9100	8.977	8.938	9.147	8.858	8.977	24,060	8.8876	0.67%
2023-12-22	0	8.940	8.700	9.290	8.600	9.500	212,000	1,890,380	8.9169	8.918	8.678	9.267	8.578	9.476	212,533	8.8945	-6.19%
2023-12-21	0	9.530	9.530	9.770	9.280	9.900	210,800	2,034,140	9.6496	9.506	9.506	9.745	9.257	9.875	211,330	9.6254	8.05%
2023-12-20	0	8.820	8.640	8.830	8.640	8.850	46,000	402,800	8.7565	8.798	8.618	8.808	8.618	8.828	46,116	8.7345	2.20%
2023-12-19	0	8.630	8.570	8.800	8.480	8.740	254,000	2,180,580	8.5850	8.608	8.548	8.778	8.459	8.718	254,639	8.5634	-0.23%
2023-12-18	0	8.650	8.650	8.990	8.640	9.090	22,000	194,640	8.8473	8.628	8.628	8.967	8.618	9.067	22,055	8.8251	-2.70%
2023-12-15	0	8.890	8.760	9.250	8.500	9.000	56,000	489,000	8.7321	8.868	8.738	9.227	8.479	8.977	56,141	8.7102	-1.71%
2023-12-14	0	9.050	8.820	9.050	8.420	9.270	116,000	1,022,420	8.8140	9.022	8.793	9.022	8.394	9.242	116,356	8.7870	5.23%
2023-12-13	0	8.600	8.390	8.600	8.400	8.670	14,000	120,020	8.5729	8.574	8.364	8.574	8.374	8.643	14,043	8.5466	-3.04%
2023-12-12	0	8.870	8.330	8.890	8.270	9.260	50,000	423,300	8.4660	8.843	8.305	8.863	8.245	9.232	50,153	8.4401	7.26%
2023-12-11	0	8.270	8.270	8.450	8.250	8.300	54,000	447,120	8.2800	8.245	8.245	8.424	8.225	8.275	54,166	8.2547	-2.71%
2023-12-08	0	8.500	8.170	8.500	8.120	8.500	34,000	281,040	8.2659	8.474	8.145	8.474	8.095	8.474	34,104	8.2406	2.78%
2023-12-07	0	8.270	8.100	8.270	8.270	8.270	10,000	82,700	8.2700	8.245	8.075	8.245	8.245	8.245	10,031	8.2447	-0.12%
2023-12-06	0	8.280	8.230	8.420	8.230	8.400	50,000	418,100	8.3620	8.255	8.205	8.394	8.205	8.374	50,153	8.3364	0.85%
2023-12-05	0	8.210	8.210	8.290	8.200	8.300	8,000	66,000	8.2500	8.185	8.185	8.265	8.175	8.275	8,025	8.2248	-1.08%
2023-12-04	0	8.300	8.300	8.420	8.270	8.540	34,000	285,800	8.4059	8.275	8.275	8.394	8.245	8.514	34,104	8.3802	-4.38%
2023-12-01	0	8.680	8.540	8.680	8.650	8.680	6,000	52,020	8.6700	8.653	8.514	8.653	8.624	8.653	6,018	8.6435	0.23%
2023-11-30	0	8.660	8.600	9.200	-	-	0	0	-	8.633	8.574	9.172	-	-	0	-	0.00%
2023-11-29	0	8.660	8.660	9.300	-	-	0	0	-	8.633	8.633	9.272	-	-	0	-	0.00%
2023-11-28	0	8.660	8.660	9.800	8.660	8.660	4,000	34,640	8.6600	8.633	8.633	9.770	8.633	8.633	4,012	8.6335	0.00%
2023-11-27	0	8.660	8.540	8.900	8.600	8.780	100,000	861,120	8.6112	8.633	8.514	8.873	8.574	8.753	100,307	8.5848	-2.26%
2023-11-24	0	8.860	8.610	8.860	8.860	8.860	6,000	53,160	8.8600	8.833	8.584	8.833	8.833	8.833	6,018	8.8329	0.00%
2023-11-23	0	8.860	8.810	8.940	8.800	8.900	98,166	870,169	8.8643	8.833	8.783	8.913	8.773	8.873	98,467	8.8371	1.84%
2023-11-22	0	8.700	8.600	8.700	8.690	8.700	32,000	278,380	8.6994	8.673	8.574	8.673	8.663	8.673	32,098	8.6728	0.00%
2023-11-21	0	8.700	8.700	8.860	8.680	8.860	116,500	1,018,480	8.7423	8.673	8.673	8.833	8.653	8.833	116,858	8.7156	1.87%
2023-11-20	0	8.540	8.430	8.580	8.500	8.620	40,000	342,840	8.5710	8.514	8.404	8.554	8.474	8.594	40,123	8.5448	0.00%
2023-11-17	0	8.540	8.540	8.600	8.500	8.540	6,000	51,100	8.5167	8.514	8.514	8.574	8.474	8.514	6,018	8.4906	-1.84%
2023-11-16	0	8.700	8.510	8.720	8.690	8.700	6,000	52,180	8.6967	8.673	8.484	8.693	8.663	8.673	6,018	8.6701	1.40%
2023-11-15	0	8.580	8.450	8.730	8.520	8.580	20,000	170,540	8.5270	8.554	8.424	8.703	8.494	8.554	20,061	8.5009	-1.94%
2023-11-14	0	8.750	8.520	8.750	8.730	8.790	26,000	228,060	8.7715	8.723	8.494	8.723	8.703	8.763	26,080	8.7447	2.58%
2023-11-13	0	8.530	8.430	8.540	8.500	8.890	26,000	224,080	8.6185	8.504	8.404	8.514	8.474	8.863	26,080	8.5921	-0.93%
2023-11-10	0	8.610	8.600	8.680	8.500	8.890	32,000	274,240	8.5700	8.584	8.574	8.653	8.474	8.863	32,098	8.5438	-3.15%
2023-11-09	0	8.890	8.580	8.890	8.900	8.900	4,000	35,600	8.9000	8.863	8.554	8.863	8.873	8.873	4,012	8.8728	0.23%
2023-11-08	0	8.870	8.560	8.870	8.590	8.870	10,000	88,140	8.8140	8.843	8.534	8.843	8.564	8.843	10,031	8.7870	-0.22%
2023-11-07	0	8.890	8.680	8.900	8.590	8.890	16,000	139,640	8.7275	8.863	8.653	8.873	8.564	8.863	16,049	8.7008	0.11%
2023-11-06	0	8.880	8.800	8.950	8.800	8.930	62,000	552,000	8.9032	8.853	8.773	8.923	8.773	8.903	62,190	8.8760	-0.45%
2023-11-03	0	8.920	8.890	8.990	8.920	9.000	14,000	125,820	8.9871	8.893	8.863	8.962	8.893	8.972	14,043	8.9596	0.45%
2023-11-02	0	8.880	8.800	8.990	8.880	8.910	6,000	53,380	8.8967	8.853	8.773	8.962	8.853	8.883	6,018	8.8694	-0.78%
2023-11-01	0	8.950	8.840	9.060	8.950	9.070	24,000	215,100	8.9625	8.923	8.813	9.032	8.923	9.042	24,074	8.9351	-1.65%
2023-10-31	0	9.100	8.960	9.100	-	-	4,000	36,400	9.1000	9.072	8.933	9.072	-	-	4,012	9.0721	0.00%
2023-10-30	0	9.100	8.970	9.100	-	-	0	0	-	9.072	8.943	9.072	-	-	0	-	-0.22%
2023-10-27	0	9.120	9.030	9.120	8.880	9.120	42,000	376,440	8.9629	9.092	9.002	9.092	8.853	9.092	42,129	8.9354	1.45%
2023-10-26	0	8.990	8.720	8.990	8.990	8.990	10,000	89,900	8.9900	8.962	8.693	8.962	8.962	8.962	10,031	8.9625	-0.11%
2023-10-25	0	9.000	8.790	9.000	8.890	9.000	14,000	125,580	8.9700	8.972	8.763	8.972	8.863	8.972	14,043	8.9425	0.00%
2023-10-24	0	9.000	8.850	9.000	9.000	9.090	50,800	457,516	9.0062	8.972	8.823	8.972	8.972	9.062	50,956	8.9787	-1.10%
2023-10-20	0	9.100	8.930	9.100	-	-	0	0	-	9.072	8.903	9.072	-	-	0	-	0.00%
2023-10-19	0	9.100	8.940	9.100	9.100	9.100	2,000	18,200	9.1000	9.072	8.913	9.072	9.072	9.072	2,006	9.0721	-0.22%
2023-10-18	0	9.120	8.950	9.160	9.120	9.120	2,000	18,240	9.1200	9.092	8.923	9.132	9.092	9.092	2,006	9.0921	0.22%
2023-10-17	0	9.100	9.050	9.110	9.000	9.290	118,000	1,080,300	9.1551	9.072	9.022	9.082	8.972	9.262	118,362	9.1271	1.11%
2023-10-16	0	9.000	8.880	9.040	9.000	9.180	412,853	3,742,429	9.0648	8.972	8.853	9.012	8.972	9.152	414,120	9.0371	-2.91%
2023-10-13	0	9.270	9.080	9.270	9.040	9.270	26,426	241,181	9.1267	9.242	9.052	9.242	9.012	9.242	26,507	9.0987	0.22%
2023-10-12	0	9.250	9.250	9.500	9.250	9.440	24,000	223,400	9.3083	9.222	9.222	9.471	9.222	9.411	24,074	9.2798	0.00%
2023-10-11	0	9.250	9.250	9.310	9.160	9.540	126,000	1,178,060	9.3497	9.222	9.222	9.282	9.132	9.511	126,387	9.3211	0.00%
2023-10-10	0	9.250	9.300	9.510	9.250	9.560	52,000	485,100	9.3288	9.222	9.272	9.481	9.222	9.531	52,160	9.3003	-3.24%
2023-10-09	0	9.560	9.200	9.560	9.450	9.600	30,000	285,220	9.5073	9.531	9.172	9.531	9.421	9.571	30,092	9.4782	2.25%
2023-10-06	0	9.350	9.190	9.500	9.150	9.500	156,000	1,441,580	9.2409	9.321	9.162	9.471	9.122	9.471	156,479	9.2126	-1.58%
2023-10-05	0	9.500	9.220	9.500	-	-	0	0	-	9.471	9.192	9.471	-	-	0	-	0.00%
2023-10-04	0	9.500	9.200	9.500	9.500	9.680	12,000	114,360	9.5300	9.471	9.172	9.471	9.471	9.650	12,037	9.5008	-2.06%
2023-10-03	0	9.700	9.500	9.700	9.700	9.840	16,000	156,040	9.7525	9.670	9.471	9.670	9.670	9.810	16,049	9.7227	-2.02%
2023-09-29	0	9.900	9.840	9.990	9.900	9.950	120,000	1,188,220	9.9018	9.870	9.810	9.959	9.870	9.920	120,368	9.8715	-0.80%
2023-09-28	0	9.980	9.840	9.980	9.800	10.10	62,000	616,660	9.9461	9.949	9.810	9.949	9.770	10.07	62,190	9.9157	-0.10%
2023-09-27	0	9.990	9.600	9.990	9.700	10.10	54,000	535,900	9.9241	9.959	9.571	9.959	9.670	10.07	54,166	9.8937	-0.10%
2023-09-26	0	10.00	9.800	10.00	9.880	10.18	6,000	60,120	10.020	9.969	9.770	9.969	9.850	10.15	6,018	9.9893	-0.99%
2023-09-25	0	10.10	10.00	10.26	10.08	10.20	16,000	162,560	10.160	10.07	9.969	10.23	10.05	10.17	16,049	10.129	-0.98%
2023-09-22	0	10.20	10.08	10.54	10.16	10.20	12,000	122,320	10.193	10.17	10.05	10.51	10.13	10.17	12,037	10.162	0.99%
2023-09-21	0	10.10	10.10	10.26	10.00	10.10	14,000	140,360	10.026	10.07	10.07	10.23	9.969	10.07	14,043	9.9950	-1.75%
2023-09-20	0	10.28	10.20	10.36	10.28	10.36	8,000	82,440	10.305	10.25	10.17	10.33	10.25	10.33	8,025	10.273	-0.77%
2023-09-19	0	10.36	10.30	10.36	10.30	10.36	24,000	247,840	10.327	10.33	10.27	10.33	10.27	10.33	24,074	10.295	0.58%
2023-09-18	0	10.30	10.30	10.38	10.30	10.50	62,000	645,480	10.411	10.27	10.27	10.35	10.27	10.47	62,190	10.379	-1.53%
2023-09-15	0	10.46	10.36	10.46	10.36	10.88	64,000	675,240	10.551	10.43	10.33	10.43	10.33	10.85	64,196	10.518	0.00%
2023-09-14	0	10.46	10.46	10.54	10.30	10.52	60,000	625,120	10.419	10.43	10.43	10.51	10.27	10.49	60,184	10.387	-1.13%
2023-09-13	0	10.58	10.40	10.80	10.50	10.80	96,000	1,012,160	10.543	10.55	10.37	10.77	10.47	10.77	96,295	10.511	-3.47%
2023-09-12	0	10.96	10.60	10.96	10.78	10.96	6,000	65,080	10.847	10.93	10.57	10.93	10.75	10.93	6,018	10.813	2.05%
2023-09-11	0	10.74	10.50	10.74	10.68	10.78	14,000	150,680	10.763	10.71	10.47	10.71	10.65	10.75	14,043	10.730	0.56%
2023-09-07	0	10.68	10.52	10.68	10.68	10.98	60,000	650,400	10.840	10.65	10.49	10.65	10.65	10.95	60,184	10.807	1.71%
2023-09-06	0	10.50	10.50	10.68	10.44	10.68	368,000	3,871,520	10.520	10.47	10.47	10.65	10.41	10.65	369,130	10.488	0.00%
2023-09-05	0	10.50	10.50	10.70	10.50	10.80	74,000	787,960	10.648	10.47	10.47	10.67	10.47	10.77	74,227	10.616	-3.67%
2023-09-04	0	10.90	10.90	11.02	10.50	11.10	96,000	1,037,440	10.807	10.87	10.87	10.99	10.47	11.07	96,295	10.774	-1.80%
2023-08-31	0	11.10	10.90	11.28	11.10	11.10	2,000	22,200	11.100	11.07	10.87	11.25	11.07	11.07	2,006	11.066	0.91%
2023-08-30	0	11.00	10.98	11.28	11.00	11.36	10,000	110,960	11.096	10.97	10.95	11.25	10.97	11.33	10,031	11.062	-2.48%
2023-08-29	0	11.28	10.94	11.98	10.88	11.28	62,000	678,040	10.936	11.25	10.91	11.94	10.85	11.25	62,190	10.903	3.68%
2023-08-28	0	10.88	10.80	10.88	10.82	10.88	30,000	325,160	10.839	10.85	10.77	10.85	10.79	10.85	30,092	10.805	0.93%
2023-08-25	0	10.78	10.68	10.82	10.78	10.86	40,000	432,800	10.820	10.75	10.65	10.79	10.75	10.83	40,123	10.787	-2.00%
2023-08-24	0	11.00	10.92	11.00	10.94	11.00	58,000	635,360	10.954	10.97	10.89	10.97	10.91	10.97	58,178	10.921	0.18%
2023-08-23	0	10.98	10.92	10.98	10.88	11.06	58,000	634,200	10.934	10.95	10.89	10.95	10.85	11.03	58,178	10.901	0.00%
2023-08-22	0	10.98	10.76	11.06	10.98	11.14	26,000	288,240	11.086	10.95	10.73	11.03	10.95	11.11	26,080	11.052	-1.26%
2023-08-21	0	11.12	10.98	11.12	11.12	11.98	100,000	1,140,120	11.401	11.09	10.95	11.09	11.09	11.94	100,307	11.366	-1.24%
2023-08-18	0	11.26	11.24	11.30	10.90	11.50	114,000	1,273,960	11.175	11.23	11.21	11.27	10.87	11.46	114,350	11.141	-2.26%
2023-08-17	0	11.52	11.40	11.52	11.48	11.54	18,000	207,320	11.518	11.48	11.37	11.48	11.44	11.50	18,055	11.483	0.17%
2023-08-16	0	11.50	11.44	11.88	11.50	11.70	76,000	879,760	11.576	11.46	11.40	11.84	11.46	11.66	76,233	11.540	-3.36%
2023-08-15	0	11.90	11.54	11.90	-	-	0	0	-	11.86	11.50	11.86	-	-	0	-	-0.67%
2023-08-14	0	11.98	11.54	11.98	-	-	0	0	-	11.94	11.50	11.94	-	-	0	-	-0.99%
2023-08-11	0	12.10	11.92	12.10	-	-	0	0	-	12.06	11.88	12.06	-	-	0	-	-0.49%
2023-08-10	0	12.16	11.92	12.16	11.98	12.16	62,000	745,600	12.026	12.12	11.88	12.12	11.94	12.12	62,190	11.989	1.33%
2023-08-09	0	12.00	12.00	12.12	12.00	12.18	130,000	1,575,920	12.122	11.96	11.96	12.08	11.96	12.14	130,399	12.085	0.00%
2023-08-08	0	12.00	11.82	12.00	11.82	12.00	102,000	1,218,680	11.948	11.96	11.78	11.96	11.78	11.96	102,313	11.911	0.17%
2023-08-07	0	11.98	11.98	12.08	11.80	12.50	480,000	5,879,640	12.249	11.94	11.94	12.04	11.76	12.46	481,474	12.212	1.53%
2023-08-04	0	11.80	11.80	11.84	11.24	11.80	128,000	1,489,960	11.640	11.76	11.76	11.80	11.21	11.76	128,393	11.605	1.90%
2023-08-03	0	11.58	11.24	11.58	-	-	0	0	-	11.54	11.21	11.54	-	-	0	-	-0.17%
2023-08-02	0	11.60	11.50	11.72	11.60	11.90	168,000	1,966,800	11.707	11.56	11.46	11.68	11.56	11.86	168,516	11.671	-2.52%
2023-08-01	0	11.90	11.70	11.98	11.18	12.00	520,200	6,071,972	11.672	11.86	11.66	11.94	11.15	11.96	521,797	11.637	6.25%
2023-07-31	0	11.20	11.18	11.20	10.94	11.20	102,000	1,133,400	11.112	11.17	11.15	11.17	10.91	11.17	102,313	11.078	0.00%
2023-07-28	0	11.20	10.92	11.20	11.18	11.20	26,000	291,040	11.194	11.17	10.89	11.17	11.15	11.17	26,080	11.160	0.00%
2023-07-27	0	11.20	10.86	11.24	10.86	11.20	60,000	658,520	10.975	11.17	10.83	11.21	10.83	11.17	60,184	10.942	3.13%
2023-07-26	0	10.86	10.70	10.94	10.86	10.86	10,000	108,600	10.860	10.83	10.67	10.91	10.83	10.83	10,031	10.827	0.93%
2023-07-25	0	10.76	10.76	10.98	10.70	10.76	12,000	128,600	10.717	10.73	10.73	10.95	10.67	10.73	12,037	10.684	1.32%
2023-07-24	0	10.62	10.62	10.78	10.62	10.84	38,000	408,000	10.737	10.59	10.59	10.75	10.59	10.81	38,117	10.704	-1.67%
2023-07-21	0	10.80	10.80	11.10	-	-	0	0	-	10.77	10.77	11.07	-	-	0	-	0.00%
2023-07-20	0	10.80	10.80	11.20	10.80	10.84	6,000	64,880	10.813	10.77	10.77	11.17	10.77	10.81	6,018	10.780	0.00%
2023-07-19	0	10.80	10.80	11.04	10.80	11.12	40,000	433,440	10.836	10.77	10.77	11.01	10.77	11.09	40,123	10.803	-2.70%
2023-07-18	0	11.10	11.06	11.16	11.08	11.18	46,000	511,280	11.115	11.07	11.03	11.13	11.05	11.15	46,141	11.081	-0.89%
2023-07-14	0	11.20	11.08	11.22	11.12	11.24	20,000	223,600	11.180	11.17	11.05	11.19	11.09	11.21	20,061	11.146	0.72%
2023-07-13	0	11.12	11.06	11.16	11.10	11.12	12,000	133,160	11.097	11.09	11.03	11.13	11.07	11.09	12,037	11.063	0.18%
2023-07-12	0	11.10	10.82	11.18	11.10	11.10	2,000	22,200	11.100	11.07	10.79	11.15	11.07	11.07	2,006	11.066	2.78%
2023-07-11	0	10.80	10.84	11.18	10.80	11.08	24,000	263,160	10.965	10.77	10.81	11.15	10.77	11.05	24,074	10.931	0.19%
2023-07-10	0	10.78	10.78	10.98	10.78	10.90	24,024	259,776	10.813	10.75	10.75	10.95	10.75	10.87	24,098	10.780	-1.10%
2023-07-07	0	10.90	10.74	10.90	10.62	10.90	24,000	259,680	10.820	10.87	10.71	10.87	10.59	10.87	24,074	10.787	0.00%
2023-07-06	0	10.90	10.68	10.90	10.68	11.50	16,000	173,680	10.855	10.87	10.65	10.87	10.65	11.46	16,049	10.822	0.93%
2023-07-05	0	10.80	10.80	11.50	10.80	10.84	30,000	324,240	10.808	10.77	10.77	11.46	10.77	10.81	30,092	10.775	-1.82%
2023-07-04	0	11.00	10.88	11.02	10.98	11.00	14,000	153,760	10.983	10.97	10.85	10.99	10.95	10.97	14,043	10.949	2.04%
2023-07-03	0	10.78	10.78	10.98	10.78	10.80	28,000	302,120	10.790	10.75	10.75	10.95	10.75	10.77	28,086	10.757	-1.10%
2023-06-30	0	10.90	10.80	10.96	10.62	10.96	18,000	195,800	10.878	10.87	10.77	10.93	10.59	10.93	18,055	10.844	-0.55%
2023-06-29	0	10.96	10.66	10.96	10.88	10.96	10,000	109,120	10.912	10.93	10.63	10.93	10.85	10.93	10,031	10.879	-0.72%
2023-06-28	0	11.04	10.98	11.06	10.98	11.18	48,000	528,880	11.018	11.01	10.95	11.03	10.95	11.15	48,147	10.985	-1.08%
2023-06-27	0	11.16	10.96	11.16	11.00	11.16	54,000	594,840	11.016	11.13	10.93	11.13	10.97	11.13	54,166	10.982	1.45%
2023-06-26	0	11.00	10.90	11.00	11.00	11.00	38,000	418,000	11.000	10.97	10.87	10.97	10.97	10.97	38,117	10.966	0.00%
2023-06-23	0	11.00	10.82	11.06	10.80	11.04	178,000	1,955,520	10.986	10.97	10.79	11.03	10.77	11.01	178,546	10.952	-0.54%
2023-06-21	0	11.06	11.06	11.34	11.06	11.12	10,000	110,880	11.088	11.03	11.03	11.31	11.03	11.09	10,031	11.054	-2.47%
2023-06-20	0	11.34	11.26	11.34	11.28	11.34	60,000	678,280	11.305	11.31	11.23	11.31	11.25	11.31	60,184	11.270	-1.73%
2023-06-19	0	11.54	11.24	11.56	11.30	11.54	60,000	681,880	11.365	11.50	11.21	11.52	11.27	11.50	60,184	11.330	2.12%
2023-06-16	0	11.30	11.28	11.80	11.28	11.50	30,000	343,920	11.464	11.27	11.25	11.76	11.25	11.46	30,092	11.429	-0.70%
2023-06-15	0	11.38	11.22	11.44	11.20	11.38	20,000	226,880	11.344	11.35	11.19	11.40	11.17	11.35	20,061	11.309	0.18%
2023-06-14	0	11.36	11.28	11.38	11.38	11.38	8,000	91,040	11.380	11.33	11.25	11.35	11.35	11.35	8,025	11.345	-1.22%
2023-06-13	0	11.50	11.30	11.76	11.36	11.80	18,000	208,840	11.602	11.46	11.27	11.72	11.33	11.76	18,055	11.567	-0.86%
2023-06-12	0	11.60	11.32	11.80	11.36	11.96	42,000	482,440	11.487	11.56	11.29	11.76	11.33	11.92	42,129	11.452	2.11%
2023-06-09	0	11.36	11.30	11.80	11.34	11.38	52,000	590,520	11.356	11.33	11.27	11.76	11.31	11.35	52,160	11.321	0.35%
2023-06-08	0	11.32	11.30	11.68	11.30	11.70	50,000	572,640	11.453	11.29	11.27	11.64	11.27	11.66	50,153	11.418	-3.08%
2023-06-07	0	11.68	11.28	11.68	11.50	11.70	150,000	1,745,320	11.635	11.64	11.25	11.64	11.46	11.66	150,460	11.600	-0.17%
2023-06-06	0	11.70	11.20	11.70	11.56	11.76	102,000	1,192,520	11.691	11.66	11.17	11.66	11.52	11.72	102,313	11.656	1.21%
2023-06-05	0	11.56	11.26	11.58	11.20	11.56	62,000	704,920	11.370	11.52	11.23	11.54	11.17	11.52	62,190	11.335	0.87%
2023-06-02	0	11.46	11.10	11.46	10.90	11.48	72,000	805,800	11.192	11.42	11.07	11.42	10.87	11.44	72,221	11.157	5.14%
2023-06-01	0	10.90	10.90	10.96	10.66	11.00	112,000	1,215,760	10.855	10.87	10.87	10.93	10.63	10.97	112,344	10.822	2.25%
2023-05-31	0	10.66	10.64	11.02	10.66	11.24	164,000	1,777,960	10.841	10.63	10.61	10.99	10.63	11.21	164,503	10.808	-4.65%
2023-05-30	0	11.18	11.18	11.28	11.10	11.40	108,000	1,211,040	11.213	11.15	11.15	11.25	11.07	11.37	108,332	11.179	-1.93%
2023-05-29	0	11.40	11.44	11.80	11.38	11.86	28,000	325,080	11.610	11.37	11.40	11.76	11.35	11.82	28,086	11.574	-3.39%
2023-05-25	0	11.80	11.70	11.98	11.76	12.06	78,000	926,640	11.880	11.76	11.66	11.94	11.72	12.02	78,239	11.844	-2.48%
2023-05-24	0	12.10	11.96	12.10	12.00	12.34	236,000	2,856,080	12.102	12.06	11.92	12.06	11.96	12.30	236,725	12.065	-1.94%
2023-05-23	0	12.34	12.14	12.34	12.10	12.38	192,000	2,364,640	12.316	12.30	12.10	12.30	12.06	12.34	192,589	12.278	0.33%
2023-05-22	0	12.30	12.22	12.30	12.18	12.50	380,000	4,683,720	12.326	12.26	12.18	12.26	12.14	12.46	381,167	12.288	4.41%
2023-05-19	0	11.78	11.72	11.98	11.72	12.00	14,000	166,360	11.883	11.74	11.68	11.94	11.68	11.96	14,043	11.846	-1.01%
2023-05-18	0	11.90	11.88	12.06	11.76	12.30	98,000	1,186,720	12.109	11.86	11.84	12.02	11.72	12.26	98,301	12.072	-1.00%
2023-05-17	0	12.02	12.00	12.20	11.82	12.38	268,000	3,230,840	12.055	11.98	11.96	12.16	11.78	12.34	268,823	12.018	0.17%
2023-05-16	0	12.00	12.00	12.20	11.68	12.30	284,000	3,426,600	12.065	11.96	11.96	12.16	11.64	12.26	284,872	12.029	0.17%
2023-05-15	0	11.98	11.72	12.00	11.98	12.68	190,000	2,333,040	12.279	11.94	11.68	11.96	11.94	12.64	190,583	12.242	-3.07%
2023-05-12	0	12.36	12.32	12.42	11.94	13.08	518,000	6,452,840	12.457	12.32	12.28	12.38	11.90	13.04	519,590	12.419	6.00%
2023-05-11	0	11.66	11.66	11.68	10.88	11.66	552,094	6,215,892	11.259	11.62	11.62	11.64	10.85	11.62	553,789	11.224	9.79%
2023-05-10	0	10.62	10.62	10.80	10.32	11.20	461,506	5,006,355	10.848	10.59	10.59	10.77	10.29	11.17	462,923	10.815	14.07%
2023-05-09	0	9.310	9.290	9.480	9.310	9.470	66,000	617,460	9.3555	9.282	9.262	9.451	9.282	9.441	66,203	9.3268	-0.53%
2023-05-08	0	9.360	9.360	9.500	9.360	9.620	58,000	547,440	9.4386	9.331	9.331	9.471	9.331	9.591	58,178	9.4097	-2.90%
2023-05-05	0	9.640	9.460	9.700	9.420	9.650	52,000	496,640	9.5508	9.610	9.431	9.670	9.391	9.620	52,160	9.5215	-0.10%
2023-05-04	0	9.650	9.430	9.670	9.450	9.650	20,000	190,280	9.5140	9.620	9.401	9.640	9.421	9.620	20,061	9.4849	1.58%
2023-05-03	0	9.500	9.480	9.600	9.500	9.500	10,200	96,880	9.4980	9.471	9.451	9.571	9.471	9.471	10,231	9.4690	-1.55%
2023-05-02	0	9.650	9.450	9.650	-	-	0	0	-	9.620	9.421	9.620	-	-	0	-	-0.21%
2023-04-28	0	9.670	9.460	9.670	9.590	9.690	22,000	208,940	9.4973	9.640	9.431	9.640	9.561	9.660	22,068	9.4682	1.68%
2023-04-27	0	9.510	9.380	9.580	9.480	9.720	34,000	323,520	9.5153	9.481	9.351	9.551	9.451	9.690	34,104	9.4862	-1.55%
2023-04-26	0	9.660	9.560	9.770	9.660	9.760	64,000	618,440	9.6631	9.630	9.531	9.740	9.630	9.730	64,196	9.6336	-1.23%
2023-04-25	0	9.780	9.560	9.780	9.500	9.900	52,000	501,640	9.6469	9.750	9.531	9.750	9.471	9.870	52,160	9.6174	-0.20%
2023-04-24	0	9.800	9.780	9.800	9.780	10.00	102,000	1,004,580	9.8488	9.770	9.750	9.770	9.750	9.969	102,313	9.8187	-1.90%
2023-04-21	0	9.990	9.780	9.990	9.980	9.990	18,000	179,800	9.9889	9.959	9.750	9.959	9.949	9.959	18,055	9.9583	1.11%
2023-04-20	0	9.880	9.890	10.00	9.880	10.04	24,000	238,820	9.9508	9.850	9.860	9.969	9.850	10.01	24,074	9.9204	-1.10%
2023-04-19	0	9.990	9.830	9.990	9.900	10.04	34,000	337,740	9.9335	9.959	9.800	9.959	9.870	10.01	34,104	9.9031	0.10%
2023-04-18	0	9.980	9.980	10.06	9.980	10.08	44,000	441,680	10.038	9.949	9.949	10.03	9.949	10.05	44,135	10.007	-1.19%
2023-04-17	0	10.10	10.02	10.18	10.02	10.10	32,000	321,640	10.051	10.07	9.989	10.15	9.989	10.07	32,098	10.020	0.40%
2023-04-14	0	10.06	10.06	10.28	10.00	10.10	154,000	1,541,200	10.008	10.03	10.03	10.25	9.969	10.07	154,473	9.9772	-0.59%
2023-04-13	0	10.12	10.12	10.22	10.00	10.02	24,000	240,320	10.013	10.09	10.09	10.19	9.969	9.989	24,074	9.9827	-0.78%
2023-04-12	0	10.20	10.02	10.28	10.02	10.24	176,000	1,780,560	10.117	10.17	9.989	10.25	9.989	10.21	176,540	10.086	0.99%
2023-04-11	0	10.10	9.960	10.12	9.940	10.12	78,321	786,965	10.048	10.07	9.930	10.09	9.910	10.09	78,561	10.017	0.80%
2023-04-06	0	10.02	9.850	10.18	10.02	10.12	42,000	424,840	10.115	9.989	9.820	10.15	9.989	10.09	42,129	10.084	-0.99%
2023-04-04	0	10.12	10.12	10.24	9.750	10.30	100,000	1,017,480	10.175	10.09	10.09	10.21	9.720	10.27	100,307	10.144	1.40%
2023-04-03	0	9.980	9.890	10.00	9.980	9.980	20,000	199,600	9.9800	9.949	9.860	9.969	9.949	9.949	20,061	9.9495	-0.20%
2023-03-31	0	10.00	9.680	10.22	-	-	0	0	-	9.969	9.650	10.19	-	-	0	-	0.00%
2023-03-30	0	10.00	9.680	10.38	9.950	10.00	124,000	1,239,400	9.9952	9.969	9.650	10.35	9.920	9.969	124,381	9.9646	0.05%
2023-03-29	0	10.00	10.00	10.58	10.00	10.66	144,000	1,444,120	10.029	9.964	9.964	10.54	9.964	10.62	144,514	9.9929	-0.99%
2023-03-28	0	10.10	9.990	10.18	9.910	10.10	26,000	259,940	9.9977	10.06	9.954	10.14	9.875	10.06	26,093	9.9621	1.10%
2023-03-27	0	9.990	9.850	9.990	9.900	10.02	202,000	2,017,100	9.9856	9.954	9.815	9.954	9.865	9.984	202,721	9.9501	0.20%
2023-03-24	0	9.970	9.500	9.980	9.500	10.00	182,000	1,792,160	9.8470	9.935	9.466	9.944	9.466	9.964	182,650	9.8120	3.85%
2023-03-23	0	9.600	9.400	9.600	9.480	9.850	112,200	1,076,040	9.5904	9.566	9.367	9.566	9.446	9.815	112,601	9.5562	2.35%
2023-03-22	0	9.380	9.260	9.480	9.180	9.400	20,200	189,180	9.3653	9.347	9.227	9.446	9.147	9.367	20,272	9.3320	0.00%
2023-03-21	0	9.380	9.210	9.390	9.290	9.480	66,000	618,800	9.3758	9.347	9.177	9.357	9.257	9.446	66,236	9.3424	2.74%
2023-03-20	0	9.130	9.100	9.300	9.100	9.130	36,000	328,380	9.1217	9.098	9.068	9.267	9.068	9.098	36,129	9.0892	-1.83%
2023-03-17	0	9.300	9.150	9.480	9.100	9.470	94,000	873,240	9.2898	9.267	9.117	9.446	9.068	9.436	94,336	9.2567	3.10%
2023-03-16	0	9.020	8.990	9.170	9.010	9.020	20,000	180,220	9.0110	8.988	8.958	9.137	8.978	8.988	20,071	8.9789	-0.99%
2023-03-15	0	9.110	9.110	9.300	9.100	9.870	52,000	486,500	9.3558	9.078	9.078	9.267	9.068	9.835	52,186	9.3225	0.11%
2023-03-14	0	9.100	8.890	9.180	8.820	9.100	138,000	1,235,920	8.9559	9.068	8.858	9.147	8.789	9.068	138,493	8.9241	0.00%
2023-03-13	0	9.100	9.050	9.280	8.790	9.500	110,000	1,007,300	9.1573	9.068	9.018	9.247	8.759	9.466	110,393	9.1247	3.41%
2023-03-10	0	8.800	8.640	8.890	8.500	8.850	82,000	715,380	8.7241	8.769	8.609	8.858	8.470	8.819	82,293	8.6931	-2.65%
2023-03-09	0	9.040	8.910	9.050	8.700	9.440	302,000	2,724,020	9.0199	9.008	8.878	9.018	8.669	9.406	303,079	8.9878	2.73%
2023-03-08	0	8.800	8.800	8.880	8.800	8.880	12,000	106,240	8.8533	8.769	8.769	8.848	8.769	8.848	12,043	8.8218	-2.22%
2023-03-07	0	9.000	8.900	9.150	9.000	9.000	2,200	19,786	8.9936	8.968	8.868	9.117	8.968	8.968	2,208	8.9616	-0.11%
2023-03-06	0	9.010	8.910	9.100	8.830	9.210	22,000	197,520	8.9782	8.978	8.878	9.068	8.799	9.177	22,079	8.9462	2.39%
2023-03-03	0	8.800	8.800	9.050	8.780	8.960	26,000	230,040	8.8477	8.769	8.769	9.018	8.749	8.928	26,093	8.8162	0.11%
2023-03-02	0	8.790	8.790	8.910	8.780	8.820	6,200	54,550	8.7984	8.759	8.759	8.878	8.749	8.789	6,222	8.7671	-2.44%
2023-03-01	0	9.010	8.810	9.020	8.810	9.020	16,200	143,970	8.8870	8.978	8.779	8.988	8.779	8.988	16,258	8.8554	3.21%
2023-02-28	0	8.730	8.720	8.940	8.650	8.960	26,200	230,754	8.8074	8.699	8.689	8.908	8.619	8.928	26,294	8.7761	-1.91%
2023-02-27	0	8.900	8.740	8.980	8.890	8.900	6,000	53,380	8.8967	8.868	8.709	8.948	8.858	8.868	6,021	8.8650	0.11%
2023-02-24	0	8.890	8.850	8.990	8.850	8.910	26,000	231,280	8.8954	8.858	8.819	8.958	8.819	8.878	26,093	8.8637	-1.22%
2023-02-23	0	9.000	8.910	9.060	8.990	9.010	18,533	166,809	9.0006	8.968	8.878	9.028	8.958	8.978	18,599	8.9686	0.00%
2023-02-22	0	9.000	9.000	9.180	-	-	2,000	18,120	9.0600	8.968	8.968	9.147	-	-	2,007	9.0278	0.33%
2023-02-21	0	8.970	8.940	9.070	8.950	9.080	164,000	1,480,500	9.0274	8.938	8.908	9.038	8.918	9.048	164,586	8.9953	-0.33%
2023-02-20	0	9.000	9.000	9.070	9.000	9.100	18,000	163,200	9.0667	8.968	8.968	9.038	8.968	9.068	18,064	9.0344	0.11%
2023-02-17	0	8.990	8.930	9.180	8.990	9.100	24,000	216,080	9.0033	8.958	8.898	9.147	8.958	9.068	24,086	8.9713	-2.07%
2023-02-16	0	9.180	9.010	9.180	9.100	9.200	134,000	1,228,100	9.1649	9.147	8.978	9.147	9.068	9.167	134,479	9.1323	0.88%
2023-02-15	0	9.100	9.020	9.100	9.010	9.160	42,000	381,500	9.0833	9.068	8.988	9.068	8.978	9.127	42,150	9.0510	-0.55%
2023-02-14	0	9.150	9.130	9.160	8.960	9.220	50,000	455,360	9.1072	9.117	9.098	9.127	8.928	9.187	50,179	9.0748	-1.51%
2023-02-13	0	9.290	9.050	9.290	9.220	9.290	164,000	1,520,700	9.2726	9.257	9.018	9.257	9.187	9.257	164,586	9.2396	0.87%
2023-02-10	0	9.210	9.060	9.220	8.980	9.240	68,000	618,080	9.0894	9.177	9.028	9.187	8.948	9.207	68,243	9.0571	-0.32%
2023-02-09	0	9.240	9.020	9.260	9.160	9.270	126,000	1,164,400	9.2413	9.207	8.988	9.227	9.127	9.237	126,450	9.2084	-2.01%
2023-02-08	0	9.430	9.160	9.460	9.370	9.470	108,000	1,016,100	9.4083	9.396	9.127	9.426	9.337	9.436	108,386	9.3748	2.28%
2023-02-07	0	9.220	9.190	9.480	9.110	9.220	8,000	73,180	9.1475	9.187	9.157	9.446	9.078	9.187	8,029	9.1149	1.43%
2023-02-06	0	9.090	9.070	9.300	9.060	9.390	74,000	684,460	9.2495	9.058	9.038	9.267	9.028	9.357	74,264	9.2165	-0.33%
2023-02-03	0	9.120	9.070	9.300	9.090	9.300	224,000	2,080,200	9.2866	9.088	9.038	9.267	9.058	9.267	224,800	9.2536	-1.41%
2023-02-02	0	9.250	9.000	9.480	9.000	9.250	284,000	2,615,240	9.2086	9.217	8.968	9.446	8.968	9.217	285,014	9.1758	1.31%
2023-02-01	0	9.130	9.010	9.460	9.000	9.200	66,000	600,340	9.0961	9.098	8.978	9.426	8.968	9.167	66,236	9.0637	-0.65%
2023-01-31	0	9.190	9.000	9.200	9.200	9.200	2,000	18,400	9.2000	9.157	8.968	9.167	9.167	9.167	2,007	9.1673	-0.11%
2023-01-30	0	9.200	8.820	9.420	9.000	9.390	52,000	471,440	9.0662	9.167	8.789	9.386	8.968	9.357	52,186	9.0339	-0.22%
2023-01-27	0	9.220	9.060	9.450	9.220	9.220	12,000	110,640	9.2200	9.187	9.028	9.416	9.187	9.187	12,043	9.1872	-0.43%
2023-01-26	0	9.260	9.100	9.300	8.620	9.260	78,000	713,540	9.1479	9.227	9.068	9.267	8.589	9.227	78,279	9.1154	0.65%
2023-01-20	0	9.200	9.180	9.400	9.100	9.300	18,000	165,580	9.1989	9.167	9.147	9.367	9.068	9.267	18,064	9.1661	-1.39%
2023-01-19	0	9.330	9.070	9.490	9.110	9.450	46,000	431,400	9.3783	9.297	9.038	9.456	9.078	9.416	46,164	9.3449	1.97%
2023-01-18	0	9.150	9.050	9.200	9.020	9.450	14,000	130,380	9.3129	9.117	9.018	9.167	8.988	9.416	14,050	9.2797	1.55%
2023-01-17	0	9.010	9.010	9.100	9.010	9.050	20,000	180,620	9.0310	8.978	8.978	9.068	8.978	9.018	20,071	8.9989	-3.94%
2023-01-16	0	9.380	9.200	9.390	9.180	9.500	64,000	599,300	9.3641	9.347	9.167	9.357	9.147	9.466	64,229	9.3307	2.29%
2023-01-13	0	9.170	9.000	9.170	8.920	9.220	66,959	606,523	9.0581	9.137	8.968	9.137	8.888	9.187	67,198	9.0259	-0.11%
2023-01-12	0	9.180	9.040	9.280	9.020	9.600	54,000	503,600	9.3259	9.147	9.008	9.247	8.988	9.566	54,193	9.2927	-6.33%
2023-01-11	0	9.800	-	9.800	9.880	9.880	4,000	39,520	9.8800	9.765	-	9.765	9.845	9.845	4,014	9.8448	-1.51%
2023-01-10	0	9.950	-	9.950	9.950	9.950	2,000	19,900	9.9500	9.915	-	9.915	9.915	9.915	2,007	9.9146	0.00%
2023-01-09	0	9.950	9.500	9.950	9.800	10.00	46,000	457,960	9.9557	9.915	9.466	9.915	9.765	9.964	46,164	9.9202	3.11%
2023-01-06	0	9.650	9.650	9.860	9.650	9.880	38,000	374,640	9.8589	9.616	9.616	9.825	9.616	9.845	38,136	9.8239	-2.23%
2023-01-05	0	9.870	9.600	9.870	9.610	9.900	70,000	689,740	9.8534	9.835	9.566	9.835	9.576	9.865	70,250	9.8184	3.89%
2023-01-04	0	9.500	9.030	9.700	-	-	1	8	8.0000	9.466	8.998	9.665	-	-	1	7.9715	0.00%
2023-01-03	0	9.500	9.100	9.580	9.000	9.600	214,000	1,990,280	9.3004	9.466	9.068	9.546	8.968	9.566	214,764	9.2673	6.15%
2022-12-30	0	8.950	8.810	8.950	8.500	8.990	110,000	965,420	8.7765	8.918	8.779	8.918	8.470	8.958	110,393	8.7453	7.83%
2022-12-29	0	8.300	8.000	8.490	8.340	8.700	90,000	777,360	8.6373	8.270	7.972	8.460	8.310	8.669	90,321	8.6066	-3.94%
2022-12-28	0	8.640	8.500	8.680	8.110	8.700	36,000	307,780	8.5494	8.609	8.470	8.649	8.081	8.669	36,129	8.5190	1.65%
2022-12-23	0	8.500	8.250	8.500	8.030	8.500	110,000	916,720	8.3338	8.470	8.221	8.470	8.001	8.470	110,393	8.3042	3.03%
2022-12-22	0	8.250	8.050	8.300	8.100	8.120	244,000	1,980,180	8.1155	8.221	8.021	8.270	8.071	8.091	244,871	8.0866	1.60%
2022-12-21	0	8.120	8.020	8.120	8.120	8.120	4,000	32,480	8.1200	8.091	7.991	8.091	8.091	8.091	4,014	8.0911	-0.25%
2022-12-20	0	8.140	8.080	8.140	8.060	8.150	206,000	1,669,300	8.1034	8.111	8.051	8.111	8.031	8.121	206,736	8.0746	0.87%
2022-12-19	0	8.070	8.020	8.070	7.750	8.200	968,800	7,709,380	7.9577	8.041	7.991	8.041	7.722	8.171	972,260	7.9293	3.46%
2022-12-16	0	7.800	7.780	7.800	7.700	7.800	52,000	404,520	7.7792	7.772	7.752	7.772	7.673	7.772	52,186	7.7515	0.32%
2022-12-15	0	7.780	7.690	7.820	7.720	7.880	58,000	451,600	7.7862	7.747	7.658	7.787	7.688	7.847	58,245	7.7535	-2.75%
2022-12-14	0	8.000	7.980	8.100	8.000	8.200	56,000	451,020	8.0539	7.966	7.946	8.066	7.966	8.166	56,236	8.0201	1.27%
2022-12-13	0	7.900	7.810	8.000	7.500	8.750	136,000	1,058,860	7.7857	7.867	7.777	7.966	7.469	8.713	136,574	7.7530	3.27%
2022-12-12	0	7.650	7.550	7.650	7.350	7.650	128,000	968,900	7.5695	7.618	7.518	7.618	7.319	7.618	128,540	7.5377	1.32%
2022-12-09	0	7.550	7.500	7.580	7.350	7.590	328,009	2,474,786	7.5449	7.518	7.469	7.548	7.319	7.558	329,392	7.5132	0.00%
2022-12-08	0	7.550	7.400	7.590	7.350	7.550	431,279	3,213,969	7.4522	7.518	7.369	7.558	7.319	7.518	433,098	7.4209	2.30%
2022-12-07	0	7.380	7.330	7.380	7.280	7.390	380,000	2,789,760	7.3415	7.349	7.299	7.349	7.249	7.359	381,602	7.3106	1.79%
2022-12-06	0	7.250	7.210	7.300	7.170	7.360	242,000	1,760,260	7.2738	7.220	7.180	7.269	7.140	7.329	243,021	7.2433	-2.03%
2022-12-05	0	7.400	7.320	7.400	7.170	7.400	766,000	5,577,980	7.2820	7.369	7.289	7.369	7.140	7.369	769,230	7.2514	3.21%
2022-12-02	0	7.170	7.110	7.200	7.110	7.170	60,000	430,060	7.1677	7.140	7.080	7.170	7.080	7.140	60,253	7.1376	1.41%
2022-12-01	0	7.070	7.070	7.140	6.850	7.950	282,000	1,999,760	7.0913	7.040	7.040	7.110	6.821	7.917	283,189	7.0616	-1.12%
2022-11-30	0	7.150	7.150	7.200	7.050	7.150	198,000	1,411,960	7.1311	7.120	7.120	7.170	7.020	7.120	198,835	7.1012	0.70%
2022-11-29	0	7.100	7.020	7.100	6.780	7.250	862,570	6,097,972	7.0695	7.070	6.991	7.070	6.752	7.220	866,208	7.0399	1.43%
2022-11-28	0	7.000	6.520	7.000	-	-	0	0	-	6.971	6.493	6.971	-	-	0	-	0.00%
2022-11-25	0	7.000	6.730	7.000	6.780	7.000	30,000	209,560	6.9853	6.971	6.702	6.971	6.752	6.971	30,127	6.9560	0.14%
2022-11-24	0	6.990	6.650	7.000	6.990	7.070	100,800	708,072	7.0245	6.961	6.622	6.971	6.961	7.040	101,225	6.9950	0.00%
2022-11-23	0	6.990	6.800	6.990	6.650	7.180	102,000	728,420	7.1414	6.961	6.771	6.961	6.622	7.150	102,430	7.1114	-2.92%
2022-11-22	0	7.200	6.730	7.130	6.720	7.250	396,000	2,843,280	7.1800	7.170	6.702	7.100	6.692	7.220	397,670	7.1498	1.27%
2022-11-21	0	7.110	6.710	7.110	-	-	0	0	-	7.080	6.682	7.080	-	-	0	-	-0.14%
2022-11-18	0	7.120	7.110	7.120	7.110	7.120	13,000	92,420	7.1092	7.090	7.080	7.090	7.080	7.090	13,055	7.0794	0.99%
2022-11-17	0	7.050	7.040	7.390	6.930	7.550	34,000	243,240	7.1541	7.020	7.010	7.359	6.901	7.518	34,143	7.1241	-5.37%
2022-11-16	0	7.450	7.450	7.750	7.450	7.490	12,000	89,540	7.4617	7.419	7.419	7.717	7.419	7.459	12,051	7.4303	-3.25%
2022-11-15	0	7.700	7.540	7.890	7.400	7.900	66,000	499,460	7.5676	7.668	7.508	7.857	7.369	7.867	66,278	7.5358	-2.41%
2022-11-14	0	7.890	7.520	7.890	7.040	7.920	102,000	760,800	7.4588	7.857	7.488	7.857	7.010	7.887	102,430	7.4275	11.91%
2022-11-11	0	7.050	6.900	7.190	6.850	7.100	136,000	947,080	6.9638	7.020	6.871	7.160	6.821	7.070	136,574	6.9346	2.17%
2022-11-10	0	6.900	6.460	6.900	-	-	0	0	-	6.871	6.433	6.871	-	-	0	-	-1.15%
2022-11-09	0	6.980	6.800	7.100	6.800	7.000	48,000	335,280	6.9850	6.951	6.771	7.070	6.771	6.971	48,202	6.9557	0.43%
2022-11-08	0	6.950	6.460	6.950	6.850	6.980	10,000	68,240	6.8240	6.921	6.433	6.921	6.821	6.951	10,042	6.7953	2.21%
2022-11-07	0	6.800	6.750	6.900	6.490	6.900	488,000	3,209,020	6.5759	6.771	6.722	6.871	6.463	6.871	490,058	6.5482	4.78%
2022-11-04	0	6.490	6.350	6.490	6.300	6.500	70,000	453,320	6.4760	6.463	6.323	6.463	6.274	6.473	70,295	6.4488	3.02%
2022-11-03	0	6.300	6.210	6.380	6.300	6.490	62,100	396,518	6.3852	6.274	6.184	6.353	6.274	6.463	62,362	6.3583	-2.78%
2022-11-02	0	6.480	6.310	6.490	6.300	6.480	58,000	365,820	6.3072	6.453	6.284	6.463	6.274	6.453	58,245	6.2808	2.86%
2022-11-01	0	6.300	6.300	6.470	6.300	6.490	108,000	697,300	6.4565	6.274	6.274	6.443	6.274	6.463	108,455	6.4294	-2.48%
2022-10-31	0	6.460	6.110	6.460	6.320	6.490	24,000	153,000	6.3750	6.433	6.084	6.433	6.293	6.463	24,101	6.3482	-0.77%
2022-10-28	0	6.510	6.670	6.730	6.510	6.790	34,000	226,260	6.6547	6.483	6.642	6.702	6.483	6.761	34,143	6.6268	-4.12%
2022-10-27	0	6.790	6.490	6.790	6.330	6.950	40,000	274,240	6.8560	6.761	6.463	6.761	6.303	6.921	40,169	6.8272	0.59%
2022-10-26	0	6.750	6.500	6.760	6.750	6.850	50,000	340,180	6.8036	6.722	6.473	6.732	6.722	6.821	50,211	6.7750	2.58%
2022-10-25	0	6.580	6.580	6.800	6.580	6.990	172,000	1,160,220	6.7455	6.552	6.552	6.771	6.552	6.961	172,725	6.7171	-4.64%
2022-10-24	0	6.900	6.900	7.230	6.900	7.600	56,000	400,860	7.1582	6.871	6.871	7.200	6.871	7.568	56,236	7.1282	-11.54%
2022-10-21	0	7.800	7.570	7.800	7.600	7.900	34,000	264,080	7.7671	7.767	7.538	7.767	7.568	7.867	34,143	7.7344	-1.27%
2022-10-20	0	7.900	7.590	8.000	7.660	7.990	42,000	324,160	7.7181	7.867	7.558	7.966	7.628	7.956	42,177	7.6857	-2.23%
2022-10-19	0	8.080	7.770	8.070	8.000	8.090	76,000	613,820	8.0766	8.046	7.737	8.036	7.966	8.056	76,320	8.0427	1.00%
2022-10-18	0	8.000	7.600	8.070	7.800	8.000	6,000	47,200	7.8667	7.966	7.568	8.036	7.767	7.966	6,025	7.8336	-0.74%
2022-10-17	0	8.060	7.080	8.060	8.060	8.060	6,000	48,360	8.0600	8.026	7.050	8.026	8.026	8.026	6,025	8.0262	0.75%
2022-10-14	0	8.000	7.800	8.000	8.130	8.130	8,000	65,040	8.1300	7.966	7.767	7.966	8.096	8.096	8,034	8.0959	3.76%
2022-10-13	0	7.710	7.500	7.870	7.710	7.870	16,000	125,260	7.8288	7.678	7.469	7.837	7.678	7.837	16,067	7.7959	-2.03%
2022-10-12	0	7.870	7.710	8.040	7.710	8.040	10,000	78,960	7.8960	7.837	7.678	8.006	7.678	8.006	10,042	7.8628	-2.60%
2022-10-11	0	8.080	7.820	8.080	-	-	0	0	-	8.046	7.787	8.046	-	-	0	-	-0.62%
2022-10-10	0	8.130	8.100	8.130	-	-	0	0	-	8.096	8.066	8.096	-	-	0	-	0.00%
2022-10-07	0	8.130	7.820	8.130	-	-	0	0	-	8.096	7.787	8.096	-	-	0	-	0.00%
2022-10-06	0	8.130	7.700	8.860	7.900	8.130	16,560	131,310	7.9293	8.096	7.668	8.823	7.867	8.096	16,630	7.8960	0.87%
2022-10-05	0	8.060	8.060	-	-	-	0	0	-	8.026	8.026	-	-	-	0	-	0.62%
2022-10-03	0	8.010	7.800	8.100	8.000	8.100	60,000	480,900	8.0150	7.976	7.767	8.066	7.966	8.066	60,253	7.9813	0.13%
2022-09-30	0	8.000	7.800	8.000	7.810	8.100	12,000	96,080	8.0067	7.966	7.767	7.966	7.777	8.066	12,051	7.9730	0.38%
2022-09-29	0	7.970	7.800	7.960	7.800	8.210	40,000	321,120	8.0280	7.937	7.767	7.927	7.767	8.176	40,169	7.9943	-1.48%
2022-09-28	0	8.090	8.010	8.360	8.090	8.120	92,000	745,200	8.1000	8.056	7.976	8.325	8.056	8.086	92,388	8.0660	-4.60%
2022-09-27	0	8.480	8.200	8.480	8.010	8.480	48,000	395,600	8.2417	8.444	8.166	8.444	7.976	8.444	48,202	8.2071	-0.12%
2022-09-26	0	8.490	8.200	8.490	8.300	8.490	38,000	316,380	8.3258	8.454	8.166	8.454	8.265	8.454	38,160	8.2908	-0.70%
2022-09-23	0	8.550	8.300	8.780	8.290	8.610	8,000	68,040	8.5050	8.514	8.265	8.743	8.255	8.574	8,034	8.4693	-0.23%
2022-09-22	0	8.570	8.450	8.570	8.410	8.700	64,000	545,800	8.5281	8.534	8.415	8.534	8.375	8.663	64,270	8.4923	-3.05%
2022-09-21	0	8.840	8.600	8.840	8.600	8.840	32,000	276,420	8.6381	8.803	8.564	8.803	8.564	8.803	32,135	8.6019	-0.56%
2022-09-20	0	8.890	8.660	8.890	8.610	8.890	14,000	121,420	8.6729	8.853	8.624	8.853	8.574	8.853	14,059	8.6364	1.02%
2022-09-19	0	8.800	8.800	9.400	8.610	8.880	26,000	230,340	8.8592	8.763	8.763	9.361	8.574	8.843	26,110	8.8220	-0.11%
2022-09-16	0	8.810	8.870	9.380	8.560	8.660	10,000	86,360	8.6360	8.773	8.833	9.341	8.524	8.624	10,042	8.5997	-1.01%
2022-09-15	0	8.900	8.870	9.210	8.900	8.900	2,000	17,800	8.9000	8.863	8.833	9.171	8.863	8.863	2,008	8.8626	0.00%
2022-09-14	0	8.900	8.800	9.000	-	-	0	0	-	8.863	8.763	8.962	-	-	0	-	0.00%
2022-09-13	0	8.900	8.900	9.100	8.880	9.100	12,000	108,760	9.0633	8.863	8.863	9.062	8.843	9.062	12,051	9.0253	-2.20%
2022-09-09	0	9.100	8.970	9.100	8.940	9.100	32,000	289,200	9.0375	9.062	8.932	9.062	8.902	9.062	32,135	8.9995	1.11%
2022-09-08	0	9.000	8.930	9.000	8.930	9.000	30,000	269,080	8.9693	8.962	8.892	8.962	8.892	8.962	30,127	8.9317	0.33%
2022-09-07	0	8.970	8.790	8.980	8.780	8.980	36,000	319,860	8.8850	8.932	8.753	8.942	8.743	8.942	36,152	8.8477	-0.33%
2022-09-06	0	9.000	8.840	9.100	8.840	9.000	20,000	178,000	8.9000	8.962	8.803	9.062	8.803	8.962	20,084	8.8626	1.47%
2022-09-05	0	8.870	8.850	9.100	8.870	8.880	10,000	88,760	8.8760	8.833	8.813	9.062	8.833	8.843	10,042	8.8387	0.23%
2022-09-02	0	8.850	8.850	9.100	8.840	9.000	6,000	53,380	8.8967	8.813	8.813	9.062	8.803	8.962	6,025	8.8593	-3.80%
2022-09-01	0	9.200	8.850	9.200	8.700	9.450	32,000	292,400	9.1375	9.161	8.813	9.161	8.663	9.410	32,135	9.0991	2.34%
2022-08-31	0	8.990	8.700	8.990	8.990	9.000	4,000	35,980	8.9950	8.952	8.663	8.952	8.952	8.962	4,017	8.9572	1.01%
2022-08-30	0	8.900	8.830	9.000	8.800	8.900	8,000	71,000	8.8750	8.863	8.793	8.962	8.763	8.863	8,034	8.8377	-1.11%
2022-08-29	0	9.000	8.900	9.000	-	-	0	0	-	8.962	8.863	8.962	-	-	0	-	-1.10%
2022-08-26	0	9.100	9.100	9.200	8.910	8.910	2,000	17,820	8.9100	9.062	9.062	9.161	8.873	8.873	2,008	8.8726	2.25%
2022-08-25	0	8.900	8.900	9.000	8.900	9.000	4,000	35,800	8.9500	8.863	8.863	8.962	8.863	8.962	4,017	8.9124	2.18%
2022-08-24	0	8.710	8.710	8.990	8.650	8.650	4,000	34,700	8.6750	8.673	8.673	8.952	8.614	8.614	4,017	8.6386	-3.22%
2022-08-23	0	9.000	8.720	9.000	8.990	9.000	26,000	233,800	8.9923	8.962	8.683	8.962	8.952	8.962	26,110	8.9545	0.00%
2022-08-22	0	9.000	8.800	9.000	8.650	9.000	18,000	157,700	8.7611	8.962	8.763	8.962	8.614	8.962	18,076	8.7243	0.56%
2022-08-19	0	8.950	8.810	9.590	-	-	0	0	-	8.912	8.773	9.550	-	-	0	-	0.00%
2022-08-18	0	8.950	8.820	8.950	8.950	8.950	12,000	107,400	8.9500	8.912	8.783	8.912	8.912	8.912	12,051	8.9124	-2.19%
2022-08-17	0	9.150	8.920	9.980	8.800	9.150	34,000	302,080	8.8847	9.112	8.883	9.938	8.763	9.112	34,143	8.8474	1.78%
2022-08-16	0	8.990	8.690	8.990	-	-	0	0	-	8.952	8.654	8.952	-	-	0	-	0.00%
2022-08-15	0	8.990	8.760	9.030	8.730	9.000	14,000	123,860	8.8471	8.952	8.723	8.992	8.693	8.962	14,059	8.8100	-0.11%
2022-08-12	0	9.000	8.730	9.100	-	-	0	0	-	8.962	8.693	9.062	-	-	0	-	0.00%
2022-08-11	0	9.000	8.810	9.180	9.000	9.010	6,000	54,020	9.0033	8.962	8.773	9.141	8.962	8.972	6,025	8.9655	-0.77%
2022-08-10	0	9.070	8.830	9.220	-	-	0	0	-	9.032	8.793	9.181	-	-	0	-	0.00%
2022-08-09	0	9.070	8.820	9.080	-	-	0	0	-	9.032	8.783	9.042	-	-	0	-	0.00%
2022-08-08	0	9.070	8.810	9.080	9.070	9.070	2,000	18,140	9.0700	9.032	8.773	9.042	9.032	9.032	2,008	9.0319	0.55%
2022-08-05	0	9.020	8.990	9.190	-	-	0	0	-	8.982	8.952	9.151	-	-	0	-	0.00%
2022-08-04	0	9.020	9.020	9.220	-	-	0	0	-	8.982	8.982	9.181	-	-	0	-	0.22%
2022-08-03	0	9.000	8.980	9.190	-	-	0	0	-	8.962	8.942	9.151	-	-	0	-	0.00%
2022-08-02	0	9.000	8.950	9.190	8.990	9.000	100,000	900,180	9.0018	8.962	8.912	9.151	8.952	8.962	100,422	8.9640	-2.17%
2022-08-01	0	9.200	9.160	9.250	9.200	9.200	2,000	18,400	9.2000	9.161	9.122	9.211	9.161	9.161	2,008	9.1614	-0.97%
2022-07-29	0	9.290	9.050	9.290	9.050	9.300	74,000	672,440	9.0870	9.251	9.012	9.251	9.012	9.261	74,312	9.0489	1.42%
2022-07-28	0	9.160	9.160	9.270	9.100	9.100	2,000	18,200	9.1000	9.122	9.122	9.231	9.062	9.062	2,008	9.0618	-0.43%
2022-07-27	0	9.200	9.100	9.250	-	-	0	0	-	9.161	9.062	9.211	-	-	0	-	0.00%
2022-07-26	0	9.200	9.200	9.300	9.170	9.390	69,519	645,295	9.2823	9.161	9.161	9.261	9.131	9.351	69,812	9.2433	-2.02%
2022-07-25	0	9.390	9.250	9.400	9.390	9.390	20,000	187,800	9.3900	9.351	9.211	9.361	9.351	9.351	20,084	9.3506	1.62%
2022-07-22	0	9.240	9.230	9.400	9.220	9.460	36,000	336,580	9.3494	9.201	9.191	9.361	9.181	9.420	36,152	9.3102	-2.33%
2022-07-21	0	9.460	9.250	9.660	9.460	9.460	2,000	18,920	9.4600	9.420	9.211	9.619	9.420	9.420	2,008	9.4203	2.27%
2022-07-20	0	9.250	9.250	9.690	9.250	9.690	12,000	112,600	9.3833	9.211	9.211	9.649	9.211	9.649	12,051	9.3439	-1.60%
2022-07-19	0	9.400	9.220	9.580	9.350	9.400	18,000	168,700	9.3722	9.361	9.181	9.540	9.311	9.361	18,076	9.3329	1.08%
2022-07-18	0	9.300	9.300	9.350	-	-	2,000	18,600	9.3000	9.261	9.261	9.311	-	-	2,008	9.2609	1.64%
2022-07-15	0	9.150	9.150	9.400	9.150	9.490	30,000	279,380	9.3127	9.112	9.112	9.361	9.112	9.450	30,127	9.2736	-1.93%
2022-07-14	0	9.330	9.190	9.400	9.160	9.400	106,000	972,240	9.1721	9.291	9.151	9.361	9.122	9.361	106,447	9.1336	-0.74%
2022-07-13	0	9.400	9.270	9.700	9.400	9.740	34,000	320,340	9.4218	9.361	9.231	9.659	9.361	9.699	34,143	9.3822	-3.49%
2022-07-12	0	9.740	9.450	9.740	9.740	9.740	2,000	19,480	9.7400	9.699	9.410	9.699	9.699	9.699	2,008	9.6991	0.41%
2022-07-11	0	9.700	9.500	9.700	9.700	9.700	2,000	19,400	9.7000	9.659	9.460	9.659	9.659	9.659	2,008	9.6593	0.83%
2022-07-08	0	9.620	9.620	9.880	9.620	9.880	8,000	78,520	9.8150	9.580	9.580	9.839	9.580	9.839	8,034	9.7738	-1.03%
2022-07-07	0	9.720	9.360	9.720	9.710	10.10	148,000	1,420,960	9.6011	9.679	9.321	9.679	9.669	10.06	148,624	9.5608	0.00%
2022-07-06	0	9.720	9.600	-	9.720	9.720	312,000	2,809,440	9.0046	9.679	9.560	-	9.679	9.679	313,316	8.9668	3.40%
2022-07-05	0	9.400	9.680	10.48	9.360	10.00	214,000	1,928,720	9.0127	9.361	9.639	10.44	9.321	9.958	214,902	8.9749	-5.24%
2022-07-04	0	9.920	9.920	10.10	9.910	10.04	46,000	459,600	9.9913	9.878	9.878	10.06	9.868	9.998	46,194	9.9493	0.30%
2022-06-30	0	9.890	9.260	9.890	9.060	9.920	104,000	988,140	9.5013	9.848	9.221	9.848	9.022	9.878	104,439	9.4614	6.92%
2022-06-29	0	9.250	9.080	9.250	9.210	9.250	10,736	99,044	9.2254	9.211	9.042	9.211	9.171	9.211	10,781	9.1867	-1.07%
2022-06-28	0	9.350	9.250	9.500	9.350	9.350	2,000	18,700	9.3500	9.311	9.211	9.460	9.311	9.311	2,008	9.3107	1.08%
2022-06-27	0	9.250	9.190	9.350	9.200	9.530	44,000	411,100	9.3432	9.211	9.151	9.311	9.161	9.490	44,186	9.3039	1.31%
2022-06-24	0	9.130	9.120	9.130	9.040	9.250	57,000	524,260	9.1975	9.092	9.082	9.092	9.002	9.211	57,240	9.1589	-1.30%
2022-06-23	0	9.250	8.930	9.300	9.100	9.400	272,000	2,476,120	9.1034	9.211	8.892	9.261	9.062	9.361	273,147	9.0652	0.43%
2022-06-22	0	9.210	8.920	9.360	9.210	9.300	22,000	204,420	9.2918	9.171	8.883	9.321	9.171	9.261	22,093	9.2528	-2.02%
2022-06-21	0	9.400	8.900	9.500	9.400	9.400	2,000	18,800	9.4000	9.361	8.863	9.460	9.361	9.361	2,008	9.3605	2.06%
2022-06-20	0	9.210	9.110	9.850	9.200	9.220	12,000	110,540	9.2117	9.171	9.072	9.809	9.161	9.181	12,051	9.1730	-0.22%
2022-06-17	0	9.230	9.000	9.300	-	-	0	0	-	9.191	8.962	9.261	-	-	0	-	-0.86%
2022-06-16	0	9.310	9.080	9.320	9.000	9.310	88,000	795,580	9.0407	9.271	9.042	9.281	8.962	9.271	88,371	9.0027	0.00%
2022-06-15	0	9.310	9.190	9.340	9.300	9.350	8,000	74,700	9.3375	9.271	9.151	9.301	9.261	9.311	8,034	9.2983	2.08%
2022-06-14	0	9.120	9.120	9.380	9.110	9.350	15,600	142,684	9.1464	9.082	9.082	9.341	9.072	9.311	15,666	9.1080	-2.46%
2022-06-13	0	9.350	9.320	9.390	9.340	9.350	10,001	93,489	9.3480	9.311	9.281	9.351	9.301	9.311	10,043	9.3087	-0.53%
2022-06-10	0	9.400	9.350	9.590	9.400	9.400	24,000	225,600	9.4000	9.361	9.311	9.550	9.361	9.361	24,101	9.3605	0.00%
2022-06-09	0	9.400	9.250	9.590	9.250	9.400	28,000	262,600	9.3786	9.361	9.211	9.550	9.211	9.361	28,118	9.3392	0.00%
2022-06-08	0	9.400	9.240	9.550	9.240	9.600	70,000	662,200	9.4600	9.361	9.201	9.510	9.201	9.560	70,295	9.4203	1.18%
2022-06-07	0	9.290	9.220	9.450	-	-	0	0	-	9.251	9.181	9.410	-	-	0	-	0.00%
2022-06-06	0	9.290	9.200	9.500	-	-	0	0	-	9.251	9.161	9.460	-	-	0	-	0.00%
2022-06-02	0	9.290	9.010	9.500	-	-	0	0	-	9.251	8.972	9.460	-	-	0	-	0.00%
2022-06-01	0	9.290	9.290	9.500	9.290	9.290	4,000	37,160	9.2900	9.251	9.251	9.460	9.251	9.251	4,017	9.2510	-2.21%
2022-05-31	0	9.500	9.060	9.500	9.300	9.500	8,000	74,800	9.3500	9.460	9.022	9.460	9.261	9.460	8,034	9.3107	2.15%
2022-05-30	0	9.300	9.070	9.540	9.200	9.350	22,000	204,280	9.2855	9.261	9.032	9.500	9.161	9.311	22,093	9.2465	-0.53%
2022-05-27	0	9.350	9.100	9.380	9.270	9.380	18,740	174,496	9.3114	9.311	9.062	9.341	9.231	9.341	18,819	9.2723	0.43%
2022-05-26	0	9.310	9.050	9.350	9.250	9.350	10,000	93,040	9.3040	9.271	9.012	9.311	9.211	9.311	10,042	9.2649	-0.43%
2022-05-25	0	9.350	9.350	9.770	9.070	9.100	8,000	72,640	9.0800	9.311	9.311	9.729	9.032	9.062	8,034	9.0419	-0.53%
2022-05-24	0	9.400	9.400	9.800	9.350	9.400	52,000	488,700	9.3981	9.361	9.361	9.759	9.311	9.361	52,219	9.3586	1.62%
2022-05-23	0	9.250	9.230	9.650	-	-	0	0	-	9.211	9.191	9.609	-	-	0	-	0.00%
2022-05-20	0	9.250	9.250	9.460	9.200	9.450	8,000	74,540	9.3175	9.211	9.211	9.420	9.161	9.410	8,034	9.2784	-2.12%
2022-05-19	0	9.450	9.100	9.680	9.200	9.600	172,000	1,626,580	9.4569	9.410	9.062	9.639	9.161	9.560	172,725	9.4171	0.43%
2022-05-18	0	9.410	9.700	9.850	9.400	9.500	6,000	56,700	9.4500	9.370	9.659	9.809	9.361	9.460	6,025	9.4103	-0.21%
2022-05-17	0	9.430	9.210	9.650	9.550	9.650	22,000	211,200	9.6000	9.390	9.171	9.609	9.510	9.609	22,093	9.5597	-0.21%
2022-05-16	0	9.450	9.450	9.850	-	-	0	0	-	9.410	9.410	9.809	-	-	0	-	0.53%
2022-05-13	0	9.400	9.310	9.730	9.400	9.500	12,000	113,120	9.4267	9.361	9.271	9.689	9.361	9.460	12,051	9.3871	-3.39%
2022-05-12	0	9.730	9.200	9.730	9.280	9.840	4,000	38,240	9.5600	9.689	9.161	9.689	9.241	9.799	4,017	9.5199	4.85%
2022-05-11	0	9.280	9.280	9.700	9.280	9.280	2,000	18,560	9.2800	9.241	9.241	9.659	9.241	9.241	2,008	9.2410	0.00%
2022-05-10	0	9.280	9.130	9.280	9.000	9.280	16,000	145,500	9.0938	9.241	9.092	9.241	8.962	9.241	16,067	9.0556	-1.38%
2022-05-06	0	9.410	9.410	9.800	9.410	9.410	8,000	75,280	9.4100	9.370	9.370	9.759	9.370	9.370	8,034	9.3705	-2.99%
2022-05-05	0	9.700	9.230	9.700	8.920	9.700	108,000	1,032,520	9.5604	9.659	9.191	9.659	8.883	9.659	108,455	9.5202	-1.02%
2022-05-04	0	9.800	9.360	9.800	-	-	0	0	-	9.759	9.321	9.759	-	-	0	-	0.00%
2022-05-03	0	9.800	9.240	9.800	9.660	9.850	26,000	252,860	9.7254	9.759	9.201	9.759	9.619	9.809	26,110	9.6845	0.00%
2022-04-29	0	9.800	9.500	9.850	9.800	9.840	4,000	39,280	9.8200	9.759	9.460	9.809	9.759	9.799	4,017	9.7788	-0.61%
2022-04-28	0	9.860	9.400	9.860	9.860	9.860	2,000	19,720	9.8600	9.819	9.361	9.819	9.819	9.819	2,008	9.8186	5.45%
2022-04-27	0	9.350	9.350	9.890	9.020	9.080	24,000	217,300	9.0542	9.311	9.311	9.848	8.982	9.042	24,101	9.0161	-1.58%
2022-04-26	0	9.500	9.390	9.900	9.360	9.510	14,000	131,900	9.4214	9.460	9.351	9.858	9.321	9.470	14,059	9.3819	-1.04%
2022-04-25	0	9.600	9.100	9.600	9.620	9.880	10,000	96,740	9.6740	9.560	9.062	9.560	9.580	9.839	10,042	9.6334	-2.93%
2022-04-22	0	9.890	9.820	9.890	9.890	9.940	6,137	60,775	9.9030	9.848	9.779	9.848	9.848	9.898	6,163	9.8615	-0.90%
2022-04-21	0	9.980	9.850	9.980	10.00	10.00	4,000	40,000	10.000	9.938	9.809	9.938	9.958	9.958	4,017	9.9580	-2.16%
2022-04-20	0	10.20	9.640	10.20	10.50	10.50	2,000	21,000	10.500	10.16	9.600	10.16	10.46	10.46	2,008	10.456	-2.86%
2022-04-19	0	10.50	9.650	10.50	10.20	10.20	16,000	163,200	10.200	10.46	9.609	10.46	10.16	10.16	16,067	10.157	0.00%
2022-04-14	0	10.50	10.00	10.50	10.14	10.50	34,000	346,400	10.188	10.46	9.958	10.46	10.10	10.46	34,143	10.145	3.75%
2022-04-13	0	10.12	9.860	10.12	9.900	10.12	42,000	418,920	9.9743	10.08	9.819	10.08	9.858	10.08	42,177	9.9324	2.22%
2022-04-12	0	9.900	9.830	9.990	9.730	10.30	30,000	300,040	10.001	9.858	9.789	9.948	9.689	10.26	30,127	9.9593	-5.35%
2022-04-11	0	10.46	9.610	10.46	-	-	0	0	-	10.42	9.570	10.42	-	-	0	-	0.00%
2022-04-08	0	10.46	10.20	10.50	10.38	10.46	16,000	166,400	10.400	10.42	10.16	10.46	10.34	10.42	16,067	10.356	-0.76%
2022-04-07	0	10.54	10.38	10.80	10.54	10.88	114,000	1,203,000	10.553	10.50	10.34	10.75	10.50	10.83	114,481	10.508	-2.95%
2022-04-06	0	10.86	10.26	10.96	10.56	11.00	42,000	447,880	10.664	10.81	10.22	10.91	10.52	10.95	42,177	10.619	1.50%
2022-04-04	0	10.70	10.16	10.80	10.70	10.70	12,000	128,400	10.700	10.66	10.12	10.75	10.66	10.66	12,051	10.655	-2.19%
2022-04-01	0	10.94	10.02	10.94	10.88	10.98	52,000	568,560	10.934	10.89	9.978	10.89	10.83	10.93	52,219	10.888	1.53%
2022-03-31	0	10.78	10.02	10.78	9.990	10.96	60,000	607,260	10.121	10.73	9.973	10.73	9.943	10.91	60,281	10.074	7.80%
2022-03-30	0	10.00	9.810	10.28	9.020	10.86	22,000	219,720	9.9873	9.953	9.764	10.23	8.978	10.81	22,103	9.9407	0.10%
2022-03-29	0	9.990	-	9.990	-	-	0	0	-	9.943	-	9.943	-	-	0	-	0.00%
2022-03-28	0	9.990	9.500	9.990	9.990	10.08	24,000	241,180	10.049	9.943	9.456	9.943	9.943	10.03	24,112	10.002	0.00%
2022-03-25	0	9.990	9.000	10.00	9.990	10.18	36,000	360,300	10.008	9.943	8.958	9.953	9.943	10.13	36,169	9.9617	-2.25%
2022-03-24	0	10.22	10.22	10.44	10.08	10.50	488,000	5,086,160	10.422	10.17	10.17	10.39	10.03	10.45	490,285	10.374	0.20%
2022-03-23	0	10.20	10.00	10.26	9.300	10.30	1,724,000	17,383,000	10.083	10.15	9.953	10.21	9.257	10.25	1,732,074	10.036	8.51%
2022-03-22	0	9.400	9.400	9.840	9.290	9.610	138,000	1,300,200	9.4217	9.356	9.356	9.794	9.247	9.565	138,646	9.3778	1.18%
2022-03-21	0	9.290	9.000	-	9.290	9.310	48,000	446,520	9.3025	9.247	8.958	-	9.247	9.267	48,225	9.2591	-3.73%
2022-03-18	0	9.650	9.200	9.680	9.200	9.710	28,000	266,480	9.5171	9.605	9.157	9.635	9.157	9.665	28,131	9.4728	1.58%
2022-03-17	0	9.500	9.500	9.880	8.660	9.500	222,000	2,034,840	9.1659	9.456	9.456	9.834	8.620	9.456	223,040	9.1232	9.70%
2022-03-16	0	8.660	8.410	-	8.180	8.660	126,000	1,071,420	8.5033	8.620	8.371	-	8.142	8.620	126,590	8.4637	4.59%
2022-03-15	0	8.280	8.080	8.340	8.200	8.750	148,000	1,257,220	8.4947	8.241	8.042	8.301	8.162	8.709	148,693	8.4551	-6.12%
2022-03-14	0	8.820	8.610	9.200	8.690	9.370	58,000	519,980	8.9652	8.779	8.570	9.157	8.649	9.326	58,272	8.9234	-6.17%
2022-03-11	0	9.400	9.300	9.580	9.300	9.680	102,000	967,980	9.4900	9.356	9.257	9.535	9.257	9.635	102,478	9.4458	0.11%
2022-03-10	0	9.390	9.300	9.600	-	-	0	0	-	9.346	9.257	9.555	-	-	0	-	0.00%
2022-03-09	0	9.390	9.250	9.540	9.340	9.390	16,100	150,735	9.3624	9.346	9.207	9.496	9.296	9.346	16,175	9.3188	-1.47%
2022-03-08	0	9.530	9.280	9.640	9.310	9.640	50,000	474,520	9.4904	9.486	9.237	9.595	9.267	9.595	50,234	9.4462	-1.35%
2022-03-07	0	9.660	9.610	9.800	9.220	10.02	108,000	1,036,860	9.6006	9.615	9.565	9.754	9.177	9.973	108,506	9.5558	-3.59%
2022-03-04	0	10.02	9.200	10.10	9.770	10.04	100,000	1,000,440	10.004	9.973	9.157	10.05	9.724	9.993	100,468	9.9578	-0.60%
2022-03-03	0	10.08	10.08	10.30	10.10	10.16	1,436,002	14,505,940	10.102	10.03	10.03	10.25	10.05	10.11	1,442,727	10.055	0.40%
2022-03-02	0	10.04	10.04	10.20	10.00	10.04	28,000	281,800	10.064	9.993	9.993	10.15	9.953	9.993	28,131	10.017	-1.18%
2022-03-01	0	10.16	10.04	10.20	10.16	10.16	6,010	61,059	10.160	10.11	9.993	10.15	10.11	10.11	6,038	10.112	-0.39%
2022-02-28	0	10.20	10.06	10.30	10.12	10.36	26,000	264,880	10.188	10.15	10.01	10.25	10.07	10.31	26,122	10.140	-5.56%
2022-02-25	0	10.80	10.60	10.80	10.18	10.40	112,000	1,151,080	10.278	10.75	10.55	10.75	10.13	10.35	112,525	10.230	6.09%
2022-02-24	0	10.18	10.04	10.30	10.10	10.46	18,000	183,280	10.182	10.13	9.993	10.25	10.05	10.41	18,084	10.135	-2.86%
2022-02-23	0	10.48	10.32	10.88	10.32	10.48	16,000	167,360	10.460	10.43	10.27	10.83	10.27	10.43	16,075	10.411	1.35%
2022-02-22	0	10.34	10.30	10.50	10.20	10.36	68,000	701,120	10.311	10.29	10.25	10.45	10.15	10.31	68,318	10.263	0.00%
2022-02-21	0	10.34	10.32	10.38	10.04	10.40	72,000	745,280	10.351	10.29	10.27	10.33	9.993	10.35	72,337	10.303	-0.58%
2022-02-18	0	10.40	10.12	10.88	10.00	10.40	42,000	426,240	10.149	10.35	10.07	10.83	9.953	10.35	42,197	10.101	4.00%
2022-02-17	0	10.00	9.900	10.30	10.00	10.00	58,000	580,000	10.000	9.953	9.854	10.25	9.953	9.953	58,272	9.9534	0.00%
2022-02-16	0	10.00	10.00	10.20	9.900	10.00	87,999	878,610	9.9843	9.953	9.953	10.15	9.854	9.953	88,411	9.9378	1.52%
2022-02-15	0	9.850	9.520	9.900	-	-	0	0	-	9.804	9.476	9.854	-	-	0	-	0.00%
2022-02-14	0	9.850	9.510	9.900	9.640	9.850	16,000	155,100	9.6938	9.804	9.466	9.854	9.595	9.804	16,075	9.6486	0.51%
2022-02-11	0	9.800	9.700	9.950	9.800	9.880	22,639	222,128	9.8117	9.754	9.655	9.904	9.754	9.834	22,745	9.7660	-1.80%
2022-02-10	0	9.980	9.810	9.980	9.960	9.980	34,000	338,940	9.9688	9.933	9.764	9.933	9.914	9.933	34,159	9.9224	2.04%
2022-02-09	0	9.780	9.780	9.880	9.770	9.800	32,000	312,920	9.7788	9.734	9.734	9.834	9.724	9.754	32,150	9.7332	0.10%
2022-02-08	0	9.770	9.600	9.940	9.800	9.860	44,000	432,000	9.8182	9.724	9.555	9.894	9.754	9.814	44,206	9.7724	-0.81%
2022-02-07	0	9.850	9.810	10.30	-	-	0	0	-	9.804	9.764	10.25	-	-	0	-	0.00%
2022-02-04	0	9.850	9.850	9.980	9.840	9.900	10,000	98,640	9.8640	9.804	9.804	9.933	9.794	9.854	10,047	9.8180	-0.51%
2022-01-31	0	9.900	9.800	9.960	9.700	9.950	20,000	195,840	9.7920	9.854	9.754	9.914	9.655	9.904	20,094	9.7464	-0.80%
2022-01-28	0	9.980	9.790	10.00	9.780	10.66	168,000	1,728,840	10.291	9.933	9.744	9.953	9.734	10.61	168,787	10.243	0.00%
2022-01-27	0	9.980	9.150	9.980	9.080	9.980	28,000	257,980	9.2136	9.933	9.107	9.933	9.038	9.933	28,131	9.1706	5.05%
2022-01-26	0	9.500	9.200	9.500	-	-	0	0	-	9.456	9.157	9.456	-	-	0	-	0.00%
2022-01-25	0	9.500	9.220	9.500	9.400	9.500	24,000	226,000	9.4167	9.456	9.177	9.456	9.356	9.456	24,112	9.3728	0.85%
2022-01-24	0	9.420	9.400	9.570	9.410	9.600	16,000	151,700	9.4813	9.376	9.356	9.525	9.366	9.555	16,075	9.4371	-1.88%
2022-01-21	0	9.600	9.600	9.650	9.600	9.600	2,000	19,200	9.6000	9.555	9.555	9.605	9.555	9.555	2,009	9.5553	0.00%
2022-01-20	0	9.600	9.450	9.600	9.480	9.690	84,000	803,280	9.5629	9.555	9.406	9.555	9.436	9.645	84,393	9.5183	-1.03%
2022-01-19	0	9.700	9.600	9.740	9.680	9.700	38,000	367,920	9.6821	9.655	9.555	9.695	9.635	9.655	38,178	9.6370	-0.21%
2022-01-18	0	9.720	9.510	9.720	9.520	9.720	24,000	231,480	9.6450	9.675	9.466	9.675	9.476	9.675	24,112	9.6000	0.83%
2022-01-17	0	9.640	9.500	9.640	9.690	9.690	2,000	19,380	9.6900	9.595	9.456	9.595	9.645	9.645	2,009	9.6448	0.10%
2022-01-14	0	9.630	9.500	9.650	9.500	9.630	14,000	133,280	9.5200	9.585	9.456	9.605	9.456	9.585	14,066	9.4756	-1.53%
2022-01-13	0	9.780	9.680	9.780	9.500	9.780	120,000	1,147,700	9.5642	9.734	9.635	9.734	9.456	9.734	120,562	9.5196	0.62%
2022-01-12	0	9.720	9.760	9.900	9.710	9.850	6,000	58,540	9.7567	9.675	9.715	9.854	9.665	9.804	6,028	9.7112	-2.80%
2022-01-11	0	10.00	9.710	10.00	9.700	10.00	46,000	448,200	9.7435	9.953	9.665	9.953	9.655	9.953	46,215	9.6981	-0.99%
2022-01-10	0	10.10	10.10	10.18	9.800	10.10	38,000	374,440	9.8537	10.05	10.05	10.13	9.754	10.05	38,178	9.8078	3.06%
2022-01-07	0	9.800	9.700	9.880	9.540	9.800	46,079	445,245	9.6626	9.754	9.655	9.834	9.496	9.754	46,295	9.6176	0.00%
2022-01-06	0	9.800	9.700	9.800	9.700	9.880	6,000	58,760	9.7933	9.754	9.655	9.754	9.655	9.834	6,028	9.7477	-0.91%
2022-01-05	0	9.890	9.610	10.10	9.800	9.890	18,000	177,820	9.8789	9.844	9.565	10.05	9.754	9.844	18,084	9.8328	0.00%
2022-01-04	0	9.890	9.810	9.980	9.890	9.900	4,000	39,580	9.8950	9.844	9.764	9.933	9.844	9.854	4,019	9.8489	-1.30%
2022-01-03	0	10.02	9.790	10.02	9.800	10.16	26,000	260,960	10.037	9.973	9.744	9.973	9.754	10.11	26,122	9.9901	-1.76%
2021-12-31	0	10.20	9.840	10.20	9.540	10.24	96,000	935,520	9.7450	10.15	9.794	10.15	9.496	10.19	96,450	9.6996	-0.39%
2021-12-30	0	10.24	9.530	10.24	-	-	0	0	-	10.19	9.486	10.19	-	-	0	-	-0.19%
2021-12-29	0	10.26	9.520	10.26	-	-	0	0	-	10.21	9.476	10.21	-	-	0	-	0.00%
2021-12-28	0	10.26	9.900	10.26	10.34	10.58	24,000	250,720	10.447	10.21	9.854	10.21	10.29	10.53	24,112	10.398	-0.39%
2021-12-24	0	10.30	10.30	10.58	10.30	10.30	42,000	432,600	10.300	10.25	10.25	10.53	10.25	10.25	42,197	10.252	-0.96%
2021-12-23	0	10.40	10.00	10.40	9.870	10.58	76,000	762,540	10.033	10.35	9.953	10.35	9.824	10.53	76,356	9.9867	4.10%
2021-12-22	0	9.990	9.840	10.00	9.980	10.08	64,000	643,220	10.050	9.943	9.794	9.953	9.933	10.03	64,300	10.003	-3.76%
2021-12-21	0	10.38	9.910	10.48	10.16	10.38	4,000	41,080	10.270	10.33	9.864	10.43	10.11	10.33	4,019	10.222	2.87%
2021-12-20	0	10.10	9.840	10.30	9.840	10.10	28,000	278,740	9.9550	10.04	9.784	10.24	9.784	10.04	28,159	9.8988	-2.13%
2021-12-17	0	10.32	10.04	10.50	10.16	10.32	20,000	203,760	10.188	10.26	9.983	10.44	10.10	10.26	20,114	10.130	0.00%
2021-12-16	0	10.32	10.30	10.56	10.26	10.50	24,000	250,400	10.433	10.26	10.24	10.50	10.20	10.44	24,136	10.374	-2.46%
2021-12-15	0	10.58	10.52	10.70	10.58	10.58	6,000	63,480	10.580	10.52	10.46	10.64	10.52	10.52	6,034	10.520	0.76%
2021-12-14	0	10.50	10.40	10.78	10.50	10.90	28,000	296,480	10.589	10.44	10.34	10.72	10.44	10.84	28,159	10.529	-4.20%
2021-12-13	0	10.96	10.66	11.00	10.70	11.02	10,000	108,800	10.880	10.90	10.60	10.94	10.64	10.96	10,057	10.819	-0.90%
2021-12-10	0	11.06	10.74	11.06	10.56	11.06	12,000	130,080	10.840	11.00	10.68	11.00	10.50	11.00	12,068	10.779	0.36%
2021-12-09	0	11.02	10.90	11.10	10.84	11.02	12,000	131,600	10.967	10.96	10.84	11.04	10.78	10.96	12,068	10.905	0.55%
2021-12-08	0	10.96	10.62	11.08	10.96	11.20	4,000	44,320	11.080	10.90	10.56	11.02	10.90	11.14	4,023	11.017	-2.14%
2021-12-07	0	11.20	10.58	11.28	10.62	11.20	54,000	585,920	10.850	11.14	10.52	11.22	10.56	11.14	54,307	10.789	3.13%
2021-12-06	0	10.86	10.70	10.86	10.40	11.00	80,000	839,720	10.497	10.80	10.64	10.80	10.34	10.94	80,454	10.437	-0.73%
2021-12-03	0	10.94	10.94	11.12	10.50	10.94	180,000	1,923,480	10.686	10.88	10.88	11.06	10.44	10.88	181,022	10.626	-0.36%
2021-12-02	0	10.98	10.96	11.18	10.98	11.18	4,000	44,320	11.080	10.92	10.90	11.12	10.92	11.12	4,023	11.017	-1.79%
2021-12-01	0	11.18	10.98	11.30	11.04	11.40	74,000	829,680	11.212	11.12	10.92	11.24	10.98	11.34	74,420	11.149	-1.58%
2021-11-30	0	11.36	10.98	11.36	10.86	11.36	16,000	175,880	10.993	11.30	10.92	11.30	10.80	11.30	16,091	10.930	2.34%
2021-11-29	0	11.10	11.04	11.40	11.00	11.40	20,000	221,560	11.078	11.04	10.98	11.34	10.94	11.34	20,114	11.015	-2.63%
2021-11-26	0	11.40	11.04	11.48	-	-	0	0	-	11.34	10.98	11.42	-	-	0	-	0.00%
2021-11-25	0	11.40	11.14	11.46	11.10	11.50	192,000	2,180,840	11.359	11.34	11.08	11.40	11.04	11.44	193,090	11.294	0.00%
2021-11-24	0	11.40	11.20	11.42	10.98	11.40	16,000	179,440	11.215	11.34	11.14	11.36	10.92	11.34	16,091	11.152	-0.87%
2021-11-23	0	11.50	11.26	11.56	11.26	11.50	62,000	700,800	11.303	11.44	11.20	11.49	11.20	11.44	62,352	11.239	0.88%
2021-11-22	0	11.40	11.38	11.50	11.36	11.50	28,000	319,880	11.424	11.34	11.32	11.44	11.30	11.44	28,159	11.360	0.35%
2021-11-19	0	11.36	11.34	11.64	11.36	11.68	158,000	1,807,160	11.438	11.30	11.28	11.57	11.30	11.61	158,897	11.373	-0.70%
2021-11-18	0	11.44	11.36	11.52	11.42	11.56	20,000	229,000	11.450	11.38	11.30	11.45	11.36	11.49	20,114	11.385	-2.05%
2021-11-17	0	11.68	11.38	11.68	11.58	11.68	34,000	395,120	11.621	11.61	11.32	11.61	11.51	11.61	34,193	11.556	2.64%
2021-11-16	0	11.38	11.38	11.50	11.38	11.40	12,000	136,680	11.390	11.32	11.32	11.44	11.32	11.34	12,068	11.326	-0.18%
2021-11-15	0	11.40	11.42	11.50	11.40	11.40	38,000	433,200	11.400	11.34	11.36	11.44	11.34	11.34	38,216	11.336	-1.55%
2021-11-12	0	11.58	11.52	11.64	11.54	12.30	80,000	930,720	11.634	11.51	11.45	11.57	11.47	12.23	80,454	11.568	-1.19%
2021-11-11	0	11.72	11.40	11.78	11.18	11.72	48,000	542,280	11.298	11.65	11.34	11.71	11.12	11.65	48,273	11.234	4.64%
2021-11-10	0	11.20	11.20	11.28	11.18	11.20	30,000	335,600	11.187	11.14	11.14	11.22	11.12	11.14	30,170	11.123	0.36%
2021-11-09	0	11.16	10.80	11.16	11.00	11.16	36,000	398,280	11.063	11.10	10.74	11.10	10.94	11.10	36,204	11.001	-0.18%
2021-11-08	0	11.18	11.02	11.18	11.18	11.20	20,000	223,920	11.196	11.12	10.96	11.12	11.12	11.14	20,114	11.133	-0.71%
2021-11-05	0	11.26	10.64	11.50	10.82	11.28	190,000	2,114,920	11.131	11.20	10.58	11.44	10.76	11.22	191,079	11.068	-0.35%
2021-11-04	0	11.30	11.22	11.58	11.30	11.60	148,000	1,679,680	11.349	11.24	11.16	11.51	11.24	11.53	148,840	11.285	-2.59%
2021-11-03	0	11.60	11.52	11.68	11.50	11.70	42,000	486,880	11.592	11.53	11.45	11.61	11.44	11.63	42,239	11.527	-0.85%
2021-11-02	0	11.70	11.52	11.70	11.48	11.78	90,000	1,040,240	11.558	11.63	11.45	11.63	11.42	11.71	90,511	11.493	-0.68%
2021-11-01	0	11.78	11.56	11.78	-	-	0	0	-	11.71	11.49	11.71	-	-	0	-	0.00%
2021-10-29	0	11.78	11.58	11.78	11.58	11.78	24,000	281,120	11.713	11.71	11.51	11.71	11.51	11.71	24,136	11.647	1.03%
2021-10-28	0	11.66	11.66	11.78	11.64	11.80	74,000	870,720	11.766	11.59	11.59	11.71	11.57	11.73	74,420	11.700	-1.52%
2021-10-27	0	11.84	11.60	11.92	11.50	11.94	188,000	2,181,560	11.604	11.77	11.53	11.85	11.44	11.87	189,068	11.539	-1.17%
2021-10-26	0	11.98	11.74	11.98	11.98	12.08	14,000	168,760	12.054	11.91	11.67	11.91	11.91	12.01	14,080	11.986	-1.64%
2021-10-25	0	12.18	12.06	12.18	-	-	0	0	-	12.11	11.99	12.11	-	-	0	-	0.00%
2021-10-22	0	12.18	12.12	12.18	12.14	12.22	44,000	536,640	12.196	12.11	12.05	12.11	12.07	12.15	44,250	12.127	-0.49%
2021-10-21	0	12.24	12.22	12.24	12.24	12.26	10,000	122,440	12.244	12.17	12.15	12.17	12.17	12.19	10,057	12.175	-2.08%
2021-10-20	0	12.50	12.10	12.50	12.06	12.56	8,500	104,320	12.273	12.43	12.03	12.43	11.99	12.49	8,548	12.204	-2.80%
2021-10-19	0	12.86	12.30	12.86	12.60	12.96	24,000	310,320	12.930	12.79	12.23	12.79	12.53	12.89	24,136	12.857	5.41%
2021-10-18	0	12.20	12.04	12.20	12.20	12.36	42,000	514,640	12.253	12.13	11.97	12.13	12.13	12.29	42,239	12.184	-0.97%
2021-10-15	0	12.32	12.26	12.32	12.30	12.54	94,000	1,171,520	12.463	12.25	12.19	12.25	12.23	12.47	94,534	12.393	-3.60%
2021-10-12	0	12.78	12.52	12.78	12.24	12.78	28,000	351,960	12.570	12.71	12.45	12.71	12.17	12.71	28,159	12.499	-1.54%
2021-10-11	0	12.98	12.34	13.10	12.84	12.98	46,000	592,120	12.872	12.91	12.27	13.03	12.77	12.91	46,261	12.799	1.09%
2021-10-08	0	12.84	12.70	12.84	12.80	13.16	28,000	359,680	12.846	12.77	12.63	12.77	12.73	13.09	28,159	12.773	-1.53%
2021-10-07	0	13.04	12.96	13.08	12.80	13.04	48,937	629,672	12.867	12.97	12.89	13.01	12.73	12.97	49,215	12.794	2.68%
2021-10-06	0	12.70	12.66	13.02	12.66	13.16	86,000	1,108,080	12.885	12.63	12.59	12.95	12.59	13.09	86,488	12.812	-1.09%
2021-10-05	0	12.84	12.70	13.00	12.70	13.00	52,000	664,400	12.777	12.77	12.63	12.93	12.63	12.93	52,295	12.705	0.31%
2021-10-04	0	12.80	12.80	13.00	12.12	12.86	54,000	666,320	12.339	12.73	12.73	12.93	12.05	12.79	54,307	12.270	-2.14%
2021-09-30	0	13.08	12.62	13.10	12.48	13.08	62,000	788,280	12.714	13.01	12.55	13.03	12.41	13.01	62,352	12.642	0.93%
2021-09-29	0	12.96	12.96	13.14	12.58	13.16	40,000	511,360	12.784	12.89	12.89	13.07	12.51	13.09	40,227	12.712	-1.67%
2021-09-28	0	13.18	12.40	13.18	12.42	13.90	78,000	1,012,720	12.984	13.11	12.33	13.11	12.35	13.82	78,443	12.910	7.68%
2021-09-27	0	12.24	12.16	12.44	12.24	13.18	164,000	2,089,640	12.742	12.17	12.09	12.37	12.17	13.11	164,931	12.670	-1.77%
2021-09-24	0	12.46	11.92	12.46	12.02	12.50	34,000	421,760	12.405	12.39	11.85	12.39	11.95	12.43	34,193	12.335	3.83%
2021-09-23	0	12.00	12.00	12.62	12.00	12.30	40,000	483,200	12.080	11.93	11.93	12.55	11.93	12.23	40,227	12.012	-0.50%
2021-09-21	0	12.06	12.06	12.78	11.72	11.72	8,000	93,760	11.720	11.99	11.99	12.71	11.65	11.65	8,045	11.654	2.55%
2021-09-20	0	11.76	11.34	11.86	11.32	11.80	96,000	1,115,440	11.619	11.69	11.28	11.79	11.26	11.73	96,545	11.554	-0.84%
2021-09-17	0	11.86	11.70	11.86	11.50	11.96	130,000	1,551,760	11.937	11.79	11.63	11.79	11.44	11.89	130,738	11.869	0.68%
2021-09-16	0	11.78	11.72	11.78	11.68	11.98	88,000	1,032,000	11.727	11.71	11.65	11.71	11.61	11.91	88,500	11.661	-1.83%
2021-09-15	0	12.00	11.98	12.42	12.00	12.16	30,000	361,120	12.037	11.93	11.91	12.35	11.93	12.09	30,170	11.969	-1.96%
2021-09-14	0	12.24	12.24	12.58	12.20	12.60	42,000	520,640	12.396	12.17	12.17	12.51	12.13	12.53	42,239	12.326	0.82%
2021-09-13	0	12.14	12.14	12.60	12.10	12.42	40,000	486,760	12.169	12.07	12.07	12.53	12.03	12.35	40,227	12.100	-5.16%
2021-09-10	0	12.80	12.60	12.82	12.10	13.08	172,000	2,160,960	12.564	12.73	12.53	12.75	12.03	13.01	172,977	12.493	6.84%
2021-09-09	0	11.98	11.70	12.00	11.68	12.00	48,133	564,382	11.725	11.91	11.63	11.93	11.61	11.93	48,406	11.659	-0.50%
2021-09-08	0	12.04	11.86	12.10	11.90	12.10	38,333	457,622	11.938	11.97	11.79	12.03	11.83	12.03	38,551	11.871	1.01%
2021-09-07	0	11.92	12.12	12.32	11.92	11.92	8,000	95,360	11.920	11.85	12.05	12.25	11.85	11.85	8,045	11.853	0.17%
2021-09-06	0	11.90	11.90	12.30	11.86	11.90	32,000	380,080	11.878	11.83	11.83	12.23	11.79	11.83	32,182	11.810	0.17%
2021-09-03	0	11.88	11.66	11.90	11.88	11.88	2,000	23,760	11.880	11.81	11.59	11.83	11.81	11.81	2,011	11.813	-1.16%
2021-09-02	0	12.02	12.02	12.10	12.02	12.22	24,000	291,760	12.157	11.95	11.95	12.03	11.95	12.15	24,136	12.088	-4.30%
2021-09-01	0	12.56	12.02	12.56	-	-	0	0	-	12.49	11.95	12.49	-	-	0	-	-0.95%
2021-08-31	0	12.68	12.34	12.68	12.00	12.68	34,000	423,440	12.454	12.61	12.27	12.61	11.93	12.61	34,193	12.384	5.67%
2021-08-30	0	12.00	12.00	13.10	11.62	12.00	270,000	3,156,160	11.689	11.93	11.93	13.03	11.55	11.93	271,533	11.623	2.92%
2021-08-27	0	11.66	11.66	11.84	11.58	11.82	32,000	374,360	11.699	11.59	11.59	11.77	11.51	11.75	32,182	11.633	-1.69%
2021-08-26	0	11.86	11.62	11.94	11.98	11.98	2,000	23,960	11.980	11.79	11.55	11.87	11.91	11.91	2,011	11.912	-1.33%
2021-08-25	0	12.02	11.78	12.08	11.72	12.02	48,000	565,800	11.788	11.95	11.71	12.01	11.65	11.95	48,273	11.721	-1.31%
2021-08-24	0	12.18	11.64	12.18	12.18	12.20	8,000	97,520	12.190	12.11	11.57	12.11	12.11	12.13	8,045	12.121	1.67%
2021-08-23	0	11.98	11.64	12.08	11.98	12.00	14,000	167,920	11.994	11.91	11.57	12.01	11.91	11.93	14,080	11.927	0.00%
2021-08-20	0	11.98	11.76	12.04	11.68	12.08	18,000	211,800	11.767	11.91	11.69	11.97	11.61	12.01	18,102	11.700	-2.76%
2021-08-19	0	12.32	11.90	12.44	11.60	12.60	28,000	341,040	12.180	12.25	11.83	12.37	11.53	12.53	28,159	12.111	1.82%
2021-08-18	0	12.10	12.00	12.14	12.00	12.14	32,000	385,440	12.045	12.03	11.93	12.07	11.93	12.07	32,182	11.977	1.00%
2021-08-17	0	11.98	11.60	12.20	11.98	12.20	50,000	602,080	12.042	11.91	11.53	12.13	11.91	12.13	50,284	11.974	-1.96%
2021-08-16	0	12.22	12.20	12.40	-	-	0	0	-	12.15	12.13	12.33	-	-	0	-	0.00%
2021-08-13	0	12.22	12.22	12.54	12.02	12.22	4,000	48,480	12.120	12.15	12.15	12.47	11.95	12.15	4,023	12.052	-0.81%
2021-08-12	0	12.32	12.30	12.58	12.30	12.32	54,000	664,240	12.301	12.25	12.23	12.51	12.23	12.25	54,307	12.231	0.16%
2021-08-11	0	12.30	12.20	12.40	12.26	12.30	62,000	762,240	12.294	12.23	12.13	12.33	12.19	12.23	62,352	12.225	0.49%
2021-08-10	0	12.24	12.24	12.50	-	-	0	0	-	12.17	12.17	12.43	-	-	0	-	0.00%
2021-08-09	0	12.24	12.18	12.58	12.18	12.20	22,000	268,280	12.195	12.17	12.11	12.51	12.11	12.13	22,125	12.126	0.16%
2021-08-06	0	12.22	12.20	12.30	12.20	12.78	26,000	321,680	12.372	12.15	12.13	12.23	12.13	12.71	26,148	12.302	-2.24%
2021-08-05	0	12.50	12.50	12.80	12.50	12.56	44,000	550,960	12.522	12.43	12.43	12.73	12.43	12.49	44,250	12.451	-2.34%
2021-08-04	0	12.80	12.52	12.80	13.00	13.26	26,000	340,960	13.114	12.73	12.45	12.73	12.93	13.19	26,148	13.040	-1.54%
2021-08-03	0	13.00	12.54	13.28	-	-	0	0	-	12.93	12.47	13.21	-	-	0	-	0.00%
2021-08-02	0	13.00	12.82	13.00	12.68	13.10	48,000	616,600	12.846	12.93	12.75	12.93	12.61	13.03	48,273	12.773	-1.37%
2021-07-30	0	13.18	12.88	13.18	12.48	13.18	90,000	1,154,080	12.823	13.11	12.81	13.11	12.41	13.11	90,511	12.751	8.03%
2021-07-29	0	12.20	12.10	12.60	12.20	12.50	18,000	221,400	12.300	12.13	12.03	12.53	12.13	12.43	18,102	12.231	0.16%
2021-07-28	0	12.18	12.10	12.20	11.50	12.18	92,400	1,096,239	11.864	12.11	12.03	12.13	11.44	12.11	92,925	11.797	7.79%
2021-07-27	0	11.30	11.30	11.86	11.30	13.00	426,000	5,054,160	11.864	11.24	11.24	11.79	11.24	12.93	428,419	11.797	-13.08%
2021-07-26	0	13.00	12.96	13.06	13.00	13.48	218,000	2,859,840	13.119	12.93	12.89	12.99	12.93	13.40	219,238	13.044	-6.34%
2021-07-23	0	13.88	13.52	13.88	13.86	13.90	58,000	805,880	13.894	13.80	13.44	13.80	13.78	13.82	58,329	13.816	0.73%
2021-07-22	0	13.78	13.44	13.78	13.68	13.80	81,000	1,117,460	13.796	13.70	13.36	13.70	13.60	13.72	81,460	13.718	0.88%
2021-07-21	0	13.66	13.38	13.68	13.66	13.66	2,000	27,320	13.660	13.58	13.30	13.60	13.58	13.58	2,011	13.583	0.44%
2021-07-20	0	13.60	13.34	13.68	13.30	13.60	46,000	616,440	13.401	13.52	13.26	13.60	13.22	13.52	46,261	13.325	-0.58%
2021-07-19	0	13.68	13.60	13.78	13.40	13.84	94,000	1,264,960	13.457	13.60	13.52	13.70	13.32	13.76	94,534	13.381	-1.16%
2021-07-16	0	13.84	13.78	13.84	13.40	13.84	52,000	704,240	13.543	13.76	13.70	13.76	13.32	13.76	52,295	13.467	1.32%
2021-07-15	0	13.66	13.42	13.68	13.42	13.66	10,000	134,760	13.476	13.58	13.34	13.60	13.34	13.58	10,057	13.400	-2.01%
2021-07-14	0	13.94	13.42	13.94	13.94	13.94	26,000	362,440	13.940	13.86	13.34	13.86	13.86	13.86	26,148	13.861	0.29%
2021-07-13	0	13.90	13.38	13.90	13.60	13.90	20,000	274,040	13.702	13.82	13.30	13.82	13.52	13.82	20,114	13.625	2.81%
2021-07-12	0	13.52	13.28	13.68	13.52	13.54	4,000	54,120	13.530	13.44	13.21	13.60	13.44	13.46	4,023	13.454	0.30%
2021-07-09	0	13.48	13.40	13.50	13.32	13.60	20,000	269,040	13.452	13.40	13.32	13.42	13.24	13.52	20,114	13.376	0.00%
2021-07-08	0	13.48	13.40	13.50	13.42	13.62	16,000	216,480	13.530	13.40	13.32	13.42	13.34	13.54	16,091	13.454	0.60%
2021-07-07	0	13.40	13.40	13.60	13.24	13.24	2,000	26,480	13.240	13.32	13.32	13.52	13.17	13.17	2,011	13.165	0.00%
2021-07-06	0	13.40	13.30	13.76	13.40	13.60	42,000	563,200	13.410	13.32	13.22	13.68	13.32	13.52	42,239	13.334	-0.74%
2021-07-05	0	13.50	13.32	13.66	13.22	13.56	156,000	2,089,040	13.391	13.42	13.24	13.58	13.15	13.48	156,886	13.316	-2.17%
2021-07-02	0	13.80	13.56	13.80	13.66	13.80	24,000	330,360	13.765	13.72	13.48	13.72	13.58	13.72	24,136	13.687	-1.43%
2021-06-30	0	14.00	13.78	14.00	13.78	14.00	18,000	249,760	13.876	13.92	13.70	13.92	13.70	13.92	18,102	13.797	2.49%
2021-06-29	0	13.66	13.62	13.82	13.66	13.82	20,000	275,720	13.786	13.58	13.54	13.74	13.58	13.74	20,114	13.708	-1.01%
2021-06-28	0	13.80	13.62	13.98	13.80	14.08	8,000	112,080	14.010	13.72	13.54	13.90	13.72	14.00	8,045	13.931	-1.99%
2021-06-25	0	14.08	13.72	14.08	13.98	14.08	26,000	364,120	14.005	14.00	13.64	14.00	13.90	14.00	26,148	13.926	2.77%
2021-06-24	0	13.70	13.56	13.88	13.70	13.88	62,000	856,960	13.822	13.62	13.48	13.80	13.62	13.80	62,352	13.744	-1.30%
2021-06-23	0	13.88	13.70	13.88	13.68	13.88	88,000	1,212,720	13.781	13.80	13.62	13.80	13.60	13.80	88,500	13.703	0.00%
2021-06-22	0	13.88	13.58	13.88	13.54	13.90	60,000	831,400	13.857	13.80	13.50	13.80	13.46	13.82	60,341	13.778	1.31%
2021-06-21	0	13.70	13.64	13.88	13.70	13.70	4,000	54,800	13.700	13.62	13.56	13.80	13.62	13.62	4,023	13.623	-0.58%
2021-06-18	0	13.78	13.70	13.78	13.78	13.82	28,000	386,520	13.804	13.70	13.62	13.70	13.70	13.74	28,159	13.726	-1.43%
2021-06-17	0	13.98	13.76	14.00	13.98	13.98	2,000	27,960	13.980	13.90	13.68	13.92	13.90	13.90	2,011	13.901	1.60%
2021-06-16	0	13.76	13.76	13.98	13.76	13.80	24,000	331,120	13.797	13.68	13.68	13.90	13.68	13.72	24,136	13.719	-1.01%
2021-06-15	0	13.90	13.80	13.90	13.96	14.00	30,000	419,480	13.983	13.82	13.72	13.82	13.88	13.92	30,170	13.904	1.02%
2021-06-11	0	13.76	13.76	13.98	13.76	14.00	54,268	751,551	13.849	13.68	13.68	13.90	13.68	13.92	54,576	13.771	-1.71%
2021-06-10	0	14.00	13.80	14.00	13.80	14.00	50,000	697,080	13.942	13.92	13.72	13.92	13.72	13.92	50,284	13.863	1.30%
2021-06-09	0	13.82	13.82	13.90	13.80	14.08	40,000	554,640	13.866	13.74	13.74	13.82	13.72	14.00	40,227	13.788	-0.58%
2021-06-08	0	13.90	13.90	14.08	13.80	13.90	50,000	694,120	13.882	13.82	13.82	14.00	13.72	13.82	50,284	13.804	0.43%
2021-06-07	0	13.84	13.82	13.84	13.82	13.84	14,000	193,680	13.834	13.76	13.74	13.76	13.74	13.76	14,080	13.756	-0.43%
2021-06-04	0	13.90	13.82	13.90	13.84	13.90	20,000	282,360	14.118	13.82	13.74	13.82	13.76	13.82	20,114	14.038	0.00%
2021-06-03	0	13.90	13.82	13.90	13.96	13.98	12,000	167,680	13.973	13.82	13.74	13.82	13.88	13.90	12,068	13.894	-0.57%
2021-06-02	0	13.98	13.82	13.98	13.80	13.98	26,000	359,600	13.831	13.90	13.74	13.90	13.72	13.90	26,148	13.753	1.16%
2021-06-01	0	13.82	13.82	13.98	13.80	14.00	58,000	803,280	13.850	13.74	13.74	13.90	13.72	13.92	58,329	13.771	-3.22%
2021-05-31	0	14.28	14.00	14.30	13.80	14.28	42,000	584,960	13.928	14.20	13.92	14.22	13.72	14.20	42,239	13.849	2.15%
2021-05-28	0	13.98	13.70	14.10	13.70	13.98	32,000	443,760	13.868	13.90	13.62	14.02	13.62	13.90	32,182	13.789	1.01%
2021-05-27	0	13.84	13.60	13.94	13.60	13.84	42,000	576,440	13.725	13.76	13.52	13.86	13.52	13.76	42,239	13.647	1.76%
2021-05-26	0	13.60	13.60	13.84	13.60	13.80	67,800	928,260	13.691	13.52	13.52	13.76	13.52	13.72	68,185	13.614	-1.16%
2021-05-25	0	13.76	13.64	13.76	13.50	13.86	20,000	273,440	13.672	13.68	13.56	13.68	13.42	13.78	20,114	13.595	1.78%
2021-05-24	0	13.52	13.72	13.80	13.50	13.78	90,000	1,222,680	13.585	13.44	13.64	13.72	13.42	13.70	90,511	13.509	-3.15%
2021-05-21	0	13.96	13.74	13.96	13.80	14.02	78,000	1,091,120	13.989	13.88	13.66	13.88	13.72	13.94	78,443	13.910	1.90%
2021-05-20	0	13.70	13.62	13.98	13.70	13.96	8,000	110,200	13.775	13.62	13.54	13.90	13.62	13.88	8,045	13.697	-1.86%
2021-05-18	0	13.96	13.86	13.98	13.82	13.98	10,356	143,689	13.875	13.88	13.78	13.90	13.74	13.90	10,415	13.797	-1.83%
2021-05-17	0	14.22	13.80	14.22	13.50	14.40	38,000	521,560	13.725	14.14	13.72	14.14	13.42	14.32	38,216	13.648	1.57%
2021-05-14	0	14.00	13.66	14.28	-	-	0	0	-	13.92	13.58	14.20	-	-	0	-	0.00%
2021-05-13	0	14.00	13.80	14.00	14.00	14.06	14,000	196,520	14.037	13.92	13.72	13.92	13.92	13.98	14,080	13.958	-1.96%
2021-05-12	0	14.28	13.84	14.42	14.00	14.44	20,000	280,880	14.044	14.20	13.76	14.34	13.92	14.36	20,114	13.965	2.00%
2021-05-11	0	14.00	14.00	14.40	14.00	14.04	38,000	532,400	14.011	13.92	13.92	14.32	13.92	13.96	38,216	13.931	0.00%
2021-05-10	0	14.00	14.16	14.30	14.00	14.30	124,000	1,753,800	14.144	13.92	14.08	14.22	13.92	14.22	124,704	14.064	-0.85%
2021-05-07	0	14.12	13.98	14.20	14.04	14.20	22,000	309,880	14.085	14.04	13.90	14.12	13.96	14.12	22,125	14.006	-1.12%
2021-05-06	0	14.28	14.10	14.32	-	-	0	0	-	14.20	14.02	14.24	-	-	0	-	-0.14%
2021-05-05	0	14.30	14.30	14.34	-	-	0	0	-	14.22	14.22	14.26	-	-	0	-	-1.11%
2021-05-04	0	14.46	14.08	14.48	14.10	14.46	16,000	227,040	14.190	14.38	14.00	14.40	14.02	14.38	16,091	14.110	2.55%
2021-05-03	0	14.10	13.98	14.20	13.88	14.10	16,000	223,920	13.995	14.02	13.90	14.12	13.80	14.02	16,091	13.916	0.86%
2021-04-30	0	13.98	13.88	14.00	13.98	14.16	124,000	1,736,720	14.006	13.90	13.80	13.92	13.90	14.08	124,704	13.927	-0.85%
2021-04-29	0	14.10	14.04	14.22	14.08	14.20	24,000	338,600	14.108	14.02	13.96	14.14	14.00	14.12	24,136	14.029	0.57%
2021-04-28	0	14.02	14.02	14.24	14.00	14.24	30,000	425,120	14.171	13.94	13.94	14.16	13.92	14.16	30,170	14.091	-1.27%
2021-04-27	0	14.20	14.12	14.28	14.20	14.20	4,000	56,800	14.200	14.12	14.04	14.20	14.12	14.12	4,023	14.120	0.00%
2021-04-26	0	14.20	14.12	14.24	14.20	14.38	28,000	399,840	14.280	14.12	14.04	14.16	14.12	14.30	28,159	14.199	0.00%
2021-04-23	0	14.20	14.20	14.36	14.16	14.20	10,000	141,920	14.192	14.12	14.12	14.28	14.08	14.12	10,057	14.112	-0.14%
2021-04-22	0	14.22	14.22	14.46	14.12	14.22	8,000	113,160	14.145	14.14	14.14	14.38	14.04	14.14	8,045	14.065	-0.42%
2021-04-21	0	14.28	14.10	14.28	14.34	14.50	25,520	367,136	14.386	14.20	14.02	14.20	14.26	14.42	25,665	14.305	-2.06%
2021-04-20	0	14.58	14.48	14.58	14.48	14.58	10,000	145,320	14.532	14.50	14.40	14.50	14.40	14.50	10,057	14.450	-0.14%
2021-04-19	0	14.60	14.40	14.60	14.54	14.64	20,202	294,772	14.591	14.52	14.32	14.52	14.46	14.56	20,317	14.509	0.69%
2021-04-16	0	14.50	14.20	14.50	14.50	14.56	28,000	406,280	14.510	14.42	14.12	14.42	14.42	14.48	28,159	14.428	0.00%
2021-04-15	0	14.50	14.40	14.58	14.28	14.62	108,000	1,566,040	14.500	14.42	14.32	14.50	14.20	14.54	108,613	14.418	0.83%
2021-04-14	0	14.38	14.04	14.38	14.38	14.50	24,000	345,760	14.407	14.30	13.96	14.30	14.30	14.42	24,136	14.325	-0.14%
2021-04-13	0	14.40	14.18	14.80	14.18	14.40	24,000	343,560	14.315	14.32	14.10	14.72	14.10	14.32	24,136	14.234	1.41%
2021-04-12	0	14.20	14.02	14.26	14.12	14.32	43,000	610,980	14.209	14.12	13.94	14.18	14.04	14.24	43,244	14.129	-0.56%
2021-04-09	0	14.28	14.12	14.30	14.20	14.28	49,000	695,920	14.202	14.20	14.04	14.22	14.12	14.20	49,278	14.122	0.56%
2021-04-08	0	14.20	14.20	14.30	14.20	14.30	212,000	3,012,400	14.209	14.12	14.12	14.22	14.12	14.22	213,204	14.129	0.00%
2021-04-07	0	14.20	14.08	14.20	13.50	14.20	244,000	3,411,600	13.982	14.12	14.00	14.12	13.42	14.12	245,386	13.903	6.77%
2021-04-01	0	13.30	13.30	13.38	13.14	13.30	18,000	237,320	13.184	13.22	13.22	13.30	13.07	13.22	18,102	13.110	-0.60%
2021-03-31	0	13.38	13.16	13.38	13.10	13.70	44,000	583,960	13.272	13.30	13.09	13.30	13.03	13.62	44,250	13.197	1.13%
2021-03-30	0	13.24	13.04	13.32	13.02	13.24	37,946	497,371	13.107	13.16	12.96	13.23	12.94	13.16	38,190	13.023	0.00%
2021-03-29	0	13.24	13.10	13.36	13.10	13.44	30,000	396,800	13.227	13.16	13.02	13.27	13.02	13.35	30,193	13.142	-0.15%
2021-03-26	0	13.26	13.06	13.26	13.04	13.28	190,000	2,507,600	13.198	13.18	12.98	13.18	12.96	13.20	191,223	13.113	-0.90%
2021-03-25	0	13.38	13.18	13.72	13.02	13.38	14,000	183,240	13.089	13.29	13.10	13.63	12.94	13.29	14,090	13.005	0.60%
2021-03-24	0	13.30	13.50	13.60	13.30	13.36	10,000	133,320	13.332	13.21	13.41	13.51	13.21	13.27	10,064	13.247	-1.34%
2021-03-23	0	13.48	13.42	13.72	12.84	13.74	100,000	1,351,400	13.514	13.39	13.33	13.63	12.76	13.65	100,644	13.428	-1.89%
2021-03-22	0	13.74	13.62	13.92	13.66	13.88	34,000	468,000	13.765	13.65	13.53	13.83	13.57	13.79	34,219	13.677	-1.01%
2021-03-19	0	13.88	13.74	14.04	13.78	13.92	60,000	832,120	13.869	13.79	13.65	13.95	13.69	13.83	60,386	13.780	0.00%
2021-03-18	0	13.88	13.88	14.02	13.82	13.88	66,000	913,880	13.847	13.79	13.79	13.93	13.73	13.79	66,425	13.758	-1.14%
2021-03-17	0	14.04	13.92	14.04	-	-	0	0	-	13.95	13.83	13.95	-	-	0	-	-0.28%
2021-03-16	0	14.08	13.90	14.08	13.66	14.08	72,000	992,240	13.781	13.99	13.81	13.99	13.57	13.99	72,464	13.693	0.00%
2021-03-15	0	14.08	13.70	14.08	13.96	14.10	236,256	3,325,652	14.076	13.99	13.61	13.99	13.87	14.01	237,777	13.986	0.00%
2021-03-12	0	14.08	13.80	14.08	13.52	14.10	192,000	2,677,360	13.945	13.99	13.71	13.99	13.43	14.01	193,236	13.855	2.33%
2021-03-11	0	13.76	13.50	13.78	13.74	13.76	18,000	247,640	13.758	13.67	13.41	13.69	13.65	13.67	18,116	13.670	0.29%
2021-03-10	0	13.72	13.40	13.72	13.50	13.72	18,000	244,800	13.600	13.63	13.31	13.63	13.41	13.63	18,116	13.513	2.85%
2021-03-09	0	13.34	13.34	13.52	13.28	13.50	14,000	187,640	13.403	13.25	13.25	13.43	13.20	13.41	14,090	13.317	0.30%
2021-03-08	0	13.30	13.10	13.70	13.30	13.78	80,000	1,080,120	13.502	13.21	13.02	13.61	13.21	13.69	80,515	13.415	-3.06%
2021-03-05	0	13.72	13.70	13.90	13.40	13.98	64,000	875,680	13.683	13.63	13.61	13.81	13.31	13.89	64,412	13.595	0.15%
2021-03-04	0	13.70	13.70	13.90	13.60	13.98	8,000	111,040	13.880	13.61	13.61	13.81	13.51	13.89	8,052	13.791	-1.44%
2021-03-03	0	13.90	13.58	13.94	13.66	13.90	28,000	385,520	13.769	13.81	13.49	13.85	13.57	13.81	28,180	13.680	1.76%
2021-03-02	0	13.66	13.50	13.70	13.44	13.66	214,000	2,908,760	13.592	13.57	13.41	13.61	13.35	13.57	215,378	13.505	1.19%
2021-03-01	0	13.50	13.50	13.56	13.38	13.56	16,000	215,280	13.455	13.41	13.41	13.47	13.29	13.47	16,103	13.369	-0.30%
2021-02-26	0	13.54	13.30	13.60	13.22	13.58	84,000	1,131,280	13.468	13.45	13.21	13.51	13.14	13.49	84,541	13.381	-1.31%
2021-02-25	0	13.72	13.72	13.96	13.70	13.74	32,000	438,880	13.715	13.63	13.63	13.87	13.61	13.65	32,206	13.627	0.29%
2021-02-24	0	13.68	13.58	13.90	13.58	13.80	26,000	353,920	13.612	13.59	13.49	13.81	13.49	13.71	26,167	13.525	-2.29%
2021-02-23	0	14.00	13.80	14.16	13.68	14.18	40,000	554,040	13.851	13.91	13.71	14.07	13.59	14.09	40,258	13.762	1.74%
2021-02-22	0	13.76	13.72	13.82	13.76	13.92	160,000	2,207,800	13.799	13.67	13.63	13.73	13.67	13.83	161,030	13.710	-0.72%
2021-02-19	0	13.86	13.82	13.98	13.80	13.98	138,000	1,905,480	13.808	13.77	13.73	13.89	13.71	13.89	138,889	13.719	0.43%
2021-02-18	0	13.80	13.78	13.80	13.80	14.08	82,000	1,148,040	14.000	13.71	13.69	13.71	13.71	13.99	82,528	13.911	-1.43%
2021-02-17	0	14.00	13.90	14.10	13.78	14.00	140,100	1,952,330	13.935	13.91	13.81	14.01	13.69	13.91	141,002	13.846	0.72%
2021-02-16	0	13.90	13.86	13.90	13.80	13.96	146,000	2,029,080	13.898	13.81	13.77	13.81	13.71	13.87	146,940	13.809	-0.57%
2021-02-11	0	13.98	13.86	13.98	14.00	14.00	28,000	392,000	14.000	13.89	13.77	13.89	13.91	13.91	28,180	13.910	1.30%
2021-02-10	0	13.80	13.58	13.90	13.78	14.06	100,000	1,390,840	13.908	13.71	13.49	13.81	13.69	13.97	100,644	13.819	1.62%
2021-02-09	0	13.58	13.22	13.66	13.50	13.62	24,000	325,760	13.573	13.49	13.14	13.57	13.41	13.53	24,155	13.486	-0.44%
2021-02-08	0	13.64	13.50	13.80	13.42	13.66	446,000	6,039,440	13.541	13.55	13.41	13.71	13.33	13.57	448,872	13.455	1.04%
2021-02-05	0	13.50	13.28	13.88	-	-	20	263	13.150	13.41	13.20	13.79	-	-	20	13.066	0.00%
2021-02-04	0	13.50	13.20	13.50	13.48	13.80	66,100	898,388	13.591	13.41	13.12	13.41	13.39	13.71	66,526	13.504	-2.74%
2021-02-03	0	13.88	13.60	13.88	13.50	14.00	8,998	121,763	13.532	13.79	13.51	13.79	13.41	13.91	9,056	13.446	2.36%
2021-02-02	0	13.56	13.30	13.62	13.30	13.68	232,609	3,096,042	13.310	13.47	13.21	13.53	13.21	13.59	234,107	13.225	1.95%
2021-02-01	0	13.30	13.20	13.30	13.20	13.44	30,000	399,720	13.324	13.21	13.12	13.21	13.12	13.35	30,193	13.239	-4.32%
2021-01-29	0	13.90	13.38	-	13.38	13.90	40,000	540,200	13.505	13.81	13.29	-	13.29	13.81	40,258	13.419	3.12%
2021-01-28	0	13.48	13.42	13.50	13.38	13.76	194,000	2,615,360	13.481	13.39	13.33	13.41	13.29	13.67	195,249	13.395	-2.46%
2021-01-27	0	13.82	13.80	14.00	13.70	13.90	26,000	359,360	13.822	13.73	13.71	13.91	13.61	13.81	26,167	13.733	-1.85%
2021-01-26	0	14.08	13.80	14.08	14.08	14.08	10,000	140,800	14.080	13.99	13.71	13.99	13.99	13.99	10,064	13.990	-0.28%
2021-01-25	0	14.12	14.12	14.22	13.80	14.46	286,640	4,067,488	14.190	14.03	14.03	14.13	13.71	14.37	288,486	14.099	-0.56%
2021-01-22	0	14.20	14.10	14.26	13.90	14.30	868,000	12,205,440	14.062	14.11	14.01	14.17	13.81	14.21	873,589	13.972	0.14%
2021-01-21	0	14.18	14.04	14.20	13.68	14.20	2,188,000	30,429,880	13.908	14.09	13.95	14.11	13.59	14.11	2,202,088	13.819	1.43%
2021-01-20	0	13.98	13.84	14.34	13.68	14.00	1,398,000	19,306,840	13.810	13.89	13.75	14.25	13.59	13.91	1,407,002	13.722	-0.29%
2021-01-19	0	14.02	14.00	14.02	14.00	14.04	72,000	1,008,440	14.006	13.93	13.91	13.93	13.91	13.95	72,464	13.917	0.14%
2021-01-18	0	14.00	13.86	14.00	-	-	400	5,480	13.700	13.91	13.77	13.91	-	-	403	13.612	0.00%
2021-01-15	0	14.00	13.76	14.00	13.76	14.00	74,000	1,032,960	13.959	13.91	13.67	13.91	13.67	13.91	74,476	13.870	-0.99%
2021-01-14	0	14.14	13.94	14.26	13.94	14.44	242,000	3,412,360	14.101	14.05	13.85	14.17	13.85	14.35	243,558	14.010	-1.81%
2021-01-13	0	14.40	14.40	14.60	14.26	14.80	44,000	640,720	14.562	14.31	14.31	14.51	14.17	14.71	44,283	14.469	-0.41%
2021-01-12	0	14.46	14.00	14.46	14.00	14.50	110,000	1,558,640	14.169	14.37	13.91	14.37	13.91	14.41	110,708	14.079	4.33%
2021-01-11	0	13.86	13.84	14.08	13.78	14.06	50,000	698,960	13.979	13.77	13.75	13.99	13.69	13.97	50,322	13.890	0.29%
2021-01-08	0	13.82	14.00	14.18	13.60	14.20	178,000	2,477,040	13.916	13.73	13.91	14.09	13.51	14.11	179,146	13.827	-2.68%
2021-01-07	0	14.20	14.00	14.30	13.84	14.30	268,000	3,794,640	14.159	14.11	13.91	14.21	13.75	14.21	269,726	14.069	0.28%
2021-01-06	0	14.16	13.86	14.30	13.70	14.16	40,000	559,800	13.995	14.07	13.77	14.21	13.61	14.07	40,258	13.905	-0.98%
2021-01-05	0	14.30	13.90	14.30	13.46	14.60	98,000	1,405,360	14.340	14.21	13.81	14.21	13.37	14.51	98,631	14.249	-0.14%
2021-01-04	0	14.32	14.32	14.40	14.00	14.20	16,000	224,400	14.025	14.23	14.23	14.31	13.91	14.11	16,103	13.935	-1.24%
2020-12-31	0	14.50	13.96	14.50	14.10	14.50	33,700	478,594	14.202	14.41	13.87	14.41	14.01	14.41	33,917	14.111	2.84%
2020-12-30	0	14.10	13.84	14.10	-	-	0	0	-	14.01	13.75	14.01	-	-	0	-	-0.14%
2020-12-29	0	14.12	13.82	14.16	14.04	14.12	16,000	225,000	14.063	14.03	13.73	14.07	13.95	14.03	16,103	13.973	2.02%
2020-12-28	0	13.84	13.82	14.20	13.84	14.22	24,000	337,400	14.058	13.75	13.73	14.11	13.75	14.13	24,155	13.968	-2.40%
2020-12-24	0	14.18	13.68	14.18	14.20	14.20	16,000	227,200	14.200	14.09	13.59	14.09	14.11	14.11	16,103	14.109	-0.14%
2020-12-23	0	14.20	13.82	14.20	-	-	0	0	-	14.11	13.73	14.11	-	-	0	-	0.00%
2020-12-22	0	14.20	14.00	14.20	13.80	14.26	58,000	813,880	14.032	14.11	13.91	14.11	13.71	14.17	58,373	13.943	-1.25%
2020-12-21	0	14.38	13.66	14.40	14.38	14.68	66,000	954,480	14.462	14.29	13.57	14.31	14.29	14.59	66,425	14.369	0.14%
2020-12-18	0	14.36	13.60	14.36	-	-	0	0	-	14.27	13.51	14.27	-	-	0	-	0.00%
2020-12-17	0	14.36	14.36	14.38	13.52	14.62	36,000	508,120	14.114	14.27	14.27	14.29	13.43	14.53	36,232	14.024	2.57%
2020-12-16	0	14.00	14.00	14.38	14.00	14.58	116,000	1,636,200	14.105	13.91	13.91	14.29	13.91	14.49	116,747	14.015	-1.27%
2020-12-15	0	14.18	14.02	14.28	14.00	14.20	100,000	1,411,680	14.117	14.09	13.93	14.19	13.91	14.11	100,644	14.026	-2.88%
2020-12-14	0	14.60	14.44	14.60	14.12	14.60	22,000	315,360	14.335	14.51	14.35	14.51	14.03	14.51	22,142	14.243	0.14%
2020-12-11	0	14.58	14.22	14.58	-	-	0	0	-	14.49	14.13	14.49	-	-	0	-	-0.41%
2020-12-10	0	14.64	14.10	14.64	-	-	0	0	-	14.55	14.01	14.55	-	-	0	-	0.00%
2020-12-09	0	14.64	14.12	14.64	14.28	14.66	18,000	263,120	14.618	14.55	14.03	14.55	14.19	14.57	18,116	14.524	1.39%
2020-12-08	0	14.44	14.40	14.74	14.00	14.00	4,000	56,880	14.220	14.35	14.31	14.65	13.91	13.91	4,026	14.129	-2.43%
2020-12-07	0	14.80	14.00	14.80	-	-	0	0	-	14.71	13.91	14.71	-	-	0	-	0.00%
2020-12-04	0	14.80	14.42	14.90	14.50	14.60	26,000	378,000	14.538	14.71	14.33	14.80	14.41	14.51	26,167	14.445	2.07%
2020-12-03	0	14.50	14.50	14.98	-	-	0	0	-	14.41	14.41	14.88	-	-	0	-	0.00%
2020-12-02	0	14.50	14.50	14.98	14.16	14.80	16,000	234,280	14.643	14.41	14.41	14.88	14.07	14.71	16,103	14.549	1.40%
2020-12-01	0	14.30	14.10	14.60	14.30	14.78	128,000	1,867,560	14.590	14.21	14.01	14.51	14.21	14.69	128,824	14.497	-2.05%
2020-11-30	0	14.60	14.60	14.88	14.30	14.88	82,000	1,204,280	14.686	14.51	14.51	14.78	14.21	14.78	82,528	14.592	-1.88%
2020-11-27	0	14.88	14.52	14.98	-	-	0	0	-	14.78	14.43	14.88	-	-	0	-	0.00%
2020-11-26	0	14.88	14.52	14.98	14.88	14.88	4,000	59,520	14.880	14.78	14.43	14.88	14.78	14.78	4,026	14.785	-0.13%
2020-11-25	0	14.90	14.60	14.90	-	-	0	0	-	14.80	14.51	14.80	-	-	0	-	-0.40%
2020-11-24	0	14.96	14.54	15.04	14.96	14.96	2,000	29,920	14.960	14.86	14.45	14.94	14.86	14.86	2,013	14.864	2.47%
2020-11-23	0	14.60	14.52	15.00	14.60	14.80	90,000	1,322,080	14.690	14.51	14.43	14.90	14.51	14.71	90,580	14.596	-2.80%
2020-11-20	0	15.02	14.52	15.02	-	-	0	0	-	14.92	14.43	14.92	-	-	0	-	0.00%
2020-11-19	0	15.02	14.52	15.04	15.02	15.02	10,000	150,200	15.020	14.92	14.43	14.94	14.92	14.92	10,064	14.924	0.00%
2020-11-18	0	15.02	14.52	15.06	15.02	15.02	10,000	150,200	15.020	14.92	14.43	14.96	14.92	14.92	10,064	14.924	-0.13%
2020-11-17	0	15.04	14.60	15.04	15.00	15.08	26,000	391,720	15.066	14.94	14.51	14.94	14.90	14.98	26,167	14.970	0.27%
2020-11-16	0	15.00	14.64	15.00	15.00	15.08	18,000	270,320	15.018	14.90	14.55	14.90	14.90	14.98	18,116	14.922	0.00%
2020-11-13	0	15.00	14.52	15.00	15.00	15.00	12,000	180,000	15.000	14.90	14.43	14.90	14.90	14.90	12,077	14.904	0.00%
2020-11-12	0	15.00	14.68	15.00	14.80	15.08	272,000	4,095,760	15.058	14.90	14.59	14.90	14.71	14.98	273,751	14.962	1.63%
2020-11-11	0	14.76	14.38	14.86	14.34	14.98	38,000	548,600	14.437	14.67	14.29	14.76	14.25	14.88	38,245	14.344	1.51%
2020-11-10	0	14.54	14.52	14.98	14.54	14.62	22,000	321,000	14.591	14.45	14.43	14.88	14.45	14.53	22,142	14.498	-0.27%
2020-11-09	0	14.58	14.52	15.00	14.58	14.88	16,960	251,060	14.803	14.49	14.43	14.90	14.49	14.78	17,069	14.708	-1.49%
2020-11-06	0	14.80	14.80	14.88	14.80	14.80	16,000	236,800	14.800	14.71	14.71	14.78	14.71	14.71	16,103	14.705	0.00%
2020-11-05	0	14.80	14.42	14.88	14.38	14.80	46,000	671,320	14.594	14.71	14.33	14.78	14.29	14.71	46,296	14.501	1.93%
2020-11-04	0	14.52	14.52	14.80	14.50	14.52	14,000	203,640	14.546	14.43	14.43	14.71	14.41	14.43	14,090	14.453	-0.95%
2020-11-03	0	14.66	14.66	14.80	-	-	0	0	-	14.57	14.57	14.71	-	-	0	-	1.24%
2020-11-02	0	14.48	14.16	14.48	-	-	0	0	-	14.39	14.07	14.39	-	-	0	-	-0.41%
2020-10-30	0	14.54	13.00	14.56	14.54	14.54	14,000	201,320	14.380	14.45	12.92	14.47	14.45	14.45	14,090	14.288	-1.49%
2020-10-29	0	14.76	14.00	14.88	-	-	0	0	-	14.67	13.91	14.78	-	-	0	-	0.00%
2020-10-28	0	14.76	14.76	14.80	14.50	14.50	10,000	145,000	14.500	14.67	14.67	14.71	14.41	14.41	10,064	14.407	-0.27%
2020-10-27	0	14.80	14.50	14.80	14.50	14.80	14,000	203,880	14.563	14.71	14.41	14.71	14.41	14.71	14,090	14.470	-0.40%
2020-10-23	0	14.86	14.86	15.00	14.50	14.86	124,000	1,806,640	14.570	14.76	14.76	14.90	14.41	14.76	124,798	14.476	-0.80%
2020-10-22	0	14.98	14.96	15.06	14.94	15.00	148,000	2,218,320	14.989	14.88	14.86	14.96	14.84	14.90	148,953	14.893	-0.13%
2020-10-21	0	15.00	14.98	15.04	15.00	15.08	194,000	2,914,560	15.024	14.90	14.88	14.94	14.90	14.98	195,249	14.927	0.00%
2020-10-20	0	15.00	14.56	15.00	14.60	15.08	48,000	719,080	14.981	14.90	14.47	14.90	14.51	14.98	48,309	14.885	1.35%
2020-10-19	0	14.80	14.56	14.90	14.78	14.98	38,359	567,953	14.806	14.71	14.47	14.80	14.69	14.88	38,606	14.712	-1.33%
2020-10-16	0	15.00	14.54	15.00	14.50	15.00	68,000	987,960	14.529	14.90	14.45	14.90	14.41	14.90	68,438	14.436	1.35%
2020-10-15	0	14.80	14.60	15.00	-	-	0	0	-	14.71	14.51	14.90	-	-	0	-	0.00%
2020-10-14	0	14.80	14.80	15.00	14.80	14.90	18,000	266,920	14.829	14.71	14.71	14.90	14.71	14.80	18,116	14.734	-1.33%
2020-10-12	0	15.00	14.66	15.00	14.86	15.08	101,544	1,525,911	15.027	14.90	14.57	14.90	14.76	14.98	102,198	14.931	0.54%
2020-10-09	0	14.92	14.36	14.92	14.92	15.00	60,000	899,840	14.997	14.82	14.27	14.82	14.82	14.90	60,386	14.901	-0.40%
2020-10-08	0	14.98	14.52	15.00	14.98	14.98	12,000	179,760	14.980	14.88	14.43	14.90	14.88	14.88	12,077	14.884	-0.13%
2020-10-07	0	15.00	14.68	15.00	12.82	15.06	124,000	1,813,640	14.626	14.90	14.59	14.90	12.74	14.96	124,798	14.533	-0.53%
2020-10-06	0	15.08	14.82	15.08	14.64	15.08	218,000	3,253,720	14.925	14.98	14.73	14.98	14.55	14.98	219,404	14.830	0.00%
2020-10-05	0	15.08	13.30	14.88	15.08	15.08	12,000	180,800	15.067	14.98	13.21	14.78	14.98	14.98	12,077	14.970	0.27%
2020-09-30	0	15.04	14.88	15.06	14.88	15.06	12,000	180,280	15.023	14.94	14.78	14.96	14.78	14.96	12,077	14.927	-0.92%
2020-09-29	0	15.18	14.50	15.58	-	-	0	0	-	15.08	14.41	15.48	-	-	0	-	0.00%
2020-09-28	0	15.18	14.86	15.20	14.86	15.62	84,000	1,266,040	15.072	15.08	14.76	15.10	14.76	15.52	84,541	14.975	-2.69%
2020-09-25	0	15.60	12.80	15.82	14.98	15.82	258,000	3,918,360	15.187	15.50	12.72	15.72	14.88	15.72	259,661	15.090	-1.39%
2020-09-24	0	15.82	15.00	15.82	15.76	15.82	32,000	505,400	15.794	15.72	14.90	15.72	15.66	15.72	32,206	15.693	-1.13%
2020-09-23	0	16.00	15.00	16.08	16.00	16.10	26,000	417,400	16.054	15.90	14.90	15.98	15.90	16.00	26,167	15.951	0.00%
2020-09-22	0	16.00	15.22	16.08	16.00	16.10	156,000	2,508,000	16.077	15.90	15.12	15.98	15.90	16.00	157,004	15.974	0.00%
2020-09-21	0	16.00	15.98	16.00	16.00	16.50	156,000	2,514,200	16.117	15.90	15.88	15.90	15.90	16.39	157,004	16.014	0.00%
2020-09-18	0	16.00	15.80	16.00	15.90	16.00	67,600	1,078,720	15.957	15.90	15.70	15.90	15.80	15.90	68,035	15.855	0.00%
2020-09-17	0	16.00	16.00	16.08	16.00	16.20	24,000	385,360	16.057	15.90	15.90	15.98	15.90	16.10	24,155	15.954	0.00%
2020-09-16	0	16.00	15.48	16.00	16.00	16.52	56,000	900,040	16.072	15.90	15.38	15.90	15.90	16.41	56,361	15.969	0.50%
2020-09-15	0	15.92	15.78	16.00	15.78	15.92	144,000	2,287,320	15.884	15.82	15.68	15.90	15.68	15.82	144,927	15.783	0.89%
2020-09-14	0	15.78	15.00	15.78	15.72	15.86	22,000	347,080	15.776	15.68	14.90	15.68	15.62	15.76	22,142	15.675	0.38%
2020-09-11	0	15.72	15.00	15.72	15.70	15.78	42,000	661,880	15.759	15.62	14.90	15.62	15.60	15.68	42,270	15.658	-0.38%
2020-09-10	0	15.78	15.28	15.78	16.00	16.00	15,725	250,139	15.907	15.68	15.18	15.68	15.90	15.90	15,826	15.805	-1.50%
2020-09-09	0	16.02	16.00	16.08	16.00	16.38	32,000	515,680	16.115	15.92	15.90	15.98	15.90	16.28	32,206	16.012	-2.20%
2020-09-08	0	16.38	15.90	16.48	15.78	16.56	174,000	2,765,920	15.896	16.28	15.80	16.37	15.68	16.45	175,120	15.794	-0.12%
2020-09-07	0	16.40	16.02	16.44	16.02	16.54	50,000	814,160	16.283	16.30	15.92	16.33	15.92	16.43	50,322	16.179	1.86%
2020-09-04	0	16.10	16.10	16.32	15.70	16.32	246,276	3,921,063	15.921	16.00	16.00	16.22	15.60	16.22	247,862	15.820	2.03%
2020-09-03	0	15.78	15.78	15.88	14.68	16.08	393,300	6,142,704	15.618	15.68	15.68	15.78	14.59	15.98	395,832	15.518	7.49%
2020-09-02	0	14.68	14.44	14.68	13.38	14.68	677,400	9,466,156	13.974	14.59	14.35	14.59	13.29	14.59	681,762	13.885	13.10%
2020-09-01	0	12.98	12.94	13.16	12.82	13.40	136,000	1,771,440	13.025	12.90	12.86	13.08	12.74	13.31	136,876	12.942	-1.82%
2020-08-31	0	13.22	13.28	13.50	12.98	13.28	50,000	652,600	13.052	13.14	13.20	13.41	12.90	13.20	50,322	12.968	-2.07%
2020-08-28	0	13.50	13.50	13.54	13.20	13.50	268,000	3,590,040	13.396	13.41	13.41	13.45	13.12	13.41	269,726	13.310	1.35%
2020-08-27	0	13.32	13.14	13.30	13.02	13.32	154,000	2,030,000	13.182	13.23	13.06	13.21	12.94	13.23	154,992	13.097	3.26%
2020-08-26	0	12.90	12.60	12.90	12.22	13.36	300,000	3,901,680	13.006	12.82	12.52	12.82	12.14	13.27	301,932	12.922	5.56%
2020-08-25	0	12.22	12.22	12.38	12.00	12.56	166,000	2,018,200	12.158	12.14	12.14	12.30	11.92	12.48	167,069	12.080	0.49%
2020-08-24	0	12.16	12.04	12.18	11.96	12.16	52,000	626,600	12.050	12.08	11.96	12.10	11.88	12.08	52,335	11.973	1.67%
2020-08-21	0	11.96	11.92	12.02	11.96	12.00	16,200	194,184	11.987	11.88	11.84	11.94	11.88	11.92	16,304	11.910	-0.33%
2020-08-20	0	12.00	11.96	12.06	11.96	12.00	138,000	1,655,240	11.994	11.92	11.88	11.98	11.88	11.92	138,889	11.918	-0.66%
2020-08-19	0	12.08	11.80	12.08	12.02	12.10	54,000	651,520	12.065	12.00	11.72	12.00	11.94	12.02	54,348	11.988	0.00%
2020-08-18	0	12.08	11.66	12.08	12.00	12.08	4,759	57,018	11.981	12.00	11.59	12.00	11.92	12.00	4,790	11.904	0.67%
2020-08-17	0	12.00	11.74	12.00	11.72	12.02	174,000	2,068,480	11.888	11.92	11.66	11.92	11.65	11.94	175,120	11.812	1.87%
2020-08-14	0	11.78	11.78	11.94	11.76	11.76	14,000	164,640	11.760	11.70	11.70	11.86	11.68	11.68	14,090	11.685	-0.51%
2020-08-13	0	11.84	11.94	12.00	11.80	11.80	2,000	23,600	11.800	11.76	11.86	11.92	11.72	11.72	2,013	11.725	0.85%
2020-08-12	0	11.74	11.68	11.80	11.70	11.82	8,000	94,160	11.770	11.66	11.61	11.72	11.63	11.74	8,052	11.695	-2.17%
2020-08-11	0	12.00	11.68	12.00	11.54	12.10	126,000	1,506,840	11.959	11.92	11.61	11.92	11.47	12.02	126,811	11.883	0.00%
2020-08-10	0	12.00	11.52	12.00	11.94	12.10	32,000	384,680	12.021	11.92	11.45	11.92	11.86	12.02	32,206	11.944	1.01%
2020-08-07	0	11.88	11.56	12.00	-	-	0	0	-	11.80	11.49	11.92	-	-	0	-	-0.34%
2020-08-06	0	11.92	11.92	11.98	11.68	11.70	20,000	233,800	11.690	11.84	11.84	11.90	11.61	11.63	20,129	11.615	1.53%
2020-08-05	0	11.74	11.70	11.90	11.50	11.88	20,000	234,600	11.730	11.66	11.63	11.82	11.43	11.80	20,129	11.655	-0.68%
2020-08-04	0	11.82	11.70	11.86	11.84	11.98	14,000	166,320	11.880	11.74	11.63	11.78	11.76	11.90	14,090	11.804	-0.67%
2020-08-03	0	11.90	11.90	12.00	11.72	11.80	22,000	258,920	11.769	11.82	11.82	11.92	11.65	11.72	22,142	11.694	2.06%
2020-07-31	0	11.66	11.90	11.96	-	-	0	0	-	11.59	11.82	11.88	-	-	0	-	0.00%
2020-07-30	0	11.66	11.66	11.98	11.54	11.68	32,000	370,760	11.586	11.59	11.59	11.90	11.47	11.61	32,206	11.512	-2.02%
2020-07-29	0	11.90	11.70	11.90	-	-	0	0	-	11.82	11.63	11.82	-	-	0	-	0.00%
2020-07-28	0	11.90	11.90	11.98	11.50	11.70	12,000	138,520	11.543	11.82	11.82	11.90	11.43	11.63	12,077	11.469	1.02%
2020-07-27	0	11.78	11.74	11.82	11.78	11.98	64,800	767,248	11.840	11.70	11.66	11.74	11.70	11.90	65,217	11.764	-0.34%
2020-07-24	0	11.82	11.80	12.06	11.82	11.82	4,000	47,280	11.820	11.74	11.72	11.98	11.74	11.74	4,026	11.744	-1.99%
2020-07-23	0	12.06	12.06	12.18	12.00	12.30	54,000	651,800	12.070	11.98	11.98	12.10	11.92	12.22	54,348	11.993	2.03%
2020-07-22	0	11.82	11.80	12.06	11.82	12.40	44,000	536,760	12.199	11.74	11.72	11.98	11.74	12.32	44,283	12.121	-3.59%
2020-07-21	0	12.26	12.06	12.26	11.70	12.28	106,000	1,280,200	12.077	12.18	11.98	12.18	11.63	12.20	106,683	12.000	1.66%
2020-07-20	0	12.06	11.86	12.08	11.86	12.06	76,000	909,960	11.973	11.98	11.78	12.00	11.78	11.98	76,489	11.897	1.01%
2020-07-17	0	11.94	11.94	12.24	11.78	12.06	58,000	689,880	11.894	11.86	11.86	12.16	11.70	11.98	58,373	11.818	-2.61%
2020-07-16	0	12.26	11.84	12.28	12.16	12.50	72,000	882,880	12.262	12.18	11.76	12.20	12.08	12.42	72,464	12.184	1.49%
2020-07-15	0	12.08	12.00	12.10	12.08	12.10	20,000	241,960	12.098	12.00	11.92	12.02	12.00	12.02	20,129	12.021	0.00%
2020-07-14	0	12.08	12.08	12.12	11.82	12.10	40,000	479,160	11.979	12.00	12.00	12.04	11.74	12.02	40,258	11.902	0.50%
2020-07-13	0	12.02	11.80	12.02	12.00	12.14	50,000	604,920	12.098	11.94	11.72	11.94	11.92	12.06	50,322	12.021	-0.66%
2020-07-10	0	12.10	11.90	12.16	11.76	12.10	230,000	2,759,960	12.000	12.02	11.82	12.08	11.68	12.02	231,481	11.923	0.83%
2020-07-09	0	12.00	12.10	12.14	11.80	12.08	114,000	1,367,120	11.992	11.92	12.02	12.06	11.72	12.00	114,734	11.916	0.00%
2020-07-08	0	12.00	12.00	12.10	11.98	12.10	30,000	361,040	12.035	11.92	11.92	12.02	11.90	12.02	30,193	11.958	-1.48%
2020-07-07	0	12.18	12.02	12.18	12.20	12.24	24,000	292,960	12.207	12.10	11.94	12.10	12.12	12.16	24,155	12.129	-0.16%
2020-07-06	0	12.20	12.10	12.40	12.10	12.40	100,000	1,217,160	12.172	12.12	12.02	12.32	12.02	12.32	100,644	12.094	-0.97%
2020-07-03	0	12.32	12.32	12.40	11.80	12.20	34,000	406,360	11.952	12.24	12.24	12.32	11.72	12.12	34,219	11.875	1.32%
2020-07-02	0	12.16	12.00	12.16	12.12	12.22	82,000	999,400	12.188	12.08	11.92	12.08	12.04	12.14	82,528	12.110	3.40%
2020-06-30	0	11.76	11.72	11.92	11.74	11.76	6,000	70,520	11.753	11.68	11.65	11.84	11.66	11.68	6,039	11.678	1.38%
2020-06-29	0	11.60	11.60	11.80	11.58	11.66	60,000	696,240	11.604	11.53	11.53	11.72	11.51	11.59	60,386	11.530	-1.86%
2020-06-26	0	11.82	11.72	11.82	11.82	11.82	2,000	23,640	11.820	11.74	11.65	11.74	11.74	11.74	2,013	11.744	-1.99%
2020-06-24	0	12.06	12.06	12.16	11.80	12.06	58,000	690,320	11.902	11.98	11.98	12.08	11.72	11.98	58,373	11.826	1.01%
2020-06-23	0	11.94	11.94	12.16	11.62	12.04	120,000	1,418,920	11.824	11.86	11.86	12.08	11.55	11.96	120,773	11.749	-1.97%
2020-06-22	0	12.18	11.98	12.22	12.02	12.28	16,000	194,360	12.148	12.10	11.90	12.14	11.94	12.20	16,103	12.070	0.83%
2020-06-19	0	12.08	12.02	12.28	12.00	12.20	70,000	845,960	12.085	12.00	11.94	12.20	11.92	12.12	70,451	12.008	0.33%
2020-06-18	0	12.04	12.00	12.04	12.00	12.04	64,000	768,880	12.014	11.96	11.92	11.96	11.92	11.96	64,412	11.937	0.00%
2020-06-17	0	12.04	12.04	12.18	12.04	12.28	38,000	460,920	12.129	11.96	11.96	12.10	11.96	12.20	38,245	12.052	-1.31%
2020-06-16	0	12.20	12.10	12.20	12.10	12.22	70,319	854,414	12.151	12.12	12.02	12.12	12.02	12.14	70,772	12.073	1.16%
2020-06-15	0	12.06	12.02	12.24	12.06	12.24	52,000	630,200	12.119	11.98	11.94	12.16	11.98	12.16	52,335	12.042	-2.11%
2020-06-12	0	12.32	12.04	12.40	11.98	12.40	114,000	1,401,760	12.296	12.24	11.96	12.32	11.90	12.32	114,734	12.217	1.99%
2020-06-11	0	12.08	12.02	12.20	12.08	12.28	21,747	264,244	12.151	12.00	11.94	12.12	12.00	12.20	21,887	12.073	-1.95%
2020-06-10	0	12.32	12.10	12.32	12.32	12.48	50,000	616,320	12.326	12.24	12.02	12.24	12.24	12.40	50,322	12.248	0.65%
2020-06-09	0	12.24	12.04	12.24	11.94	12.54	108,000	1,323,040	12.250	12.16	11.96	12.16	11.86	12.46	108,695	12.172	1.83%
2020-06-08	0	12.02	11.30	12.20	11.68	12.32	50,000	604,240	12.085	11.94	11.23	12.12	11.61	12.24	50,322	12.007	-0.66%
2020-06-05	0	12.10	11.88	12.10	12.10	12.10	8,000	96,800	12.100	12.02	11.80	12.02	12.02	12.02	8,052	12.023	0.00%
2020-06-04	0	12.10	11.60	12.10	11.94	12.10	145,249	1,754,773	12.081	12.02	11.53	12.02	11.86	12.02	146,184	12.004	0.00%
2020-06-03	0	12.10	12.10	12.16	11.86	12.20	86,000	1,043,480	12.133	12.02	12.02	12.08	11.78	12.12	86,554	12.056	0.50%
2020-06-02	0	12.04	12.00	12.04	11.98	12.20	196,000	2,361,360	12.048	11.96	11.92	11.96	11.90	12.12	197,262	11.971	1.01%
2020-06-01	0	11.92	11.78	11.92	11.78	11.96	50,000	592,960	11.859	11.84	11.70	11.84	11.70	11.88	50,322	11.783	0.51%
2020-05-29	0	11.86	11.86	12.04	11.54	11.82	32,000	368,800	11.525	11.78	11.78	11.96	11.47	11.74	32,206	11.451	4.22%
2020-05-28	0	11.38	11.56	11.68	11.34	11.64	176,000	2,033,480	11.554	11.31	11.49	11.61	11.27	11.57	177,133	11.480	0.35%
2020-05-27	0	11.34	11.34	11.64	11.12	11.60	60,000	679,880	11.331	11.27	11.27	11.57	11.05	11.53	60,386	11.259	-3.08%
2020-05-26	0	11.70	11.60	11.78	11.50	11.72	98,000	1,128,040	11.511	11.63	11.53	11.70	11.43	11.65	98,631	11.437	1.74%
2020-05-25	0	11.50	11.40	11.50	11.44	11.78	68,166	788,262	11.564	11.43	11.33	11.43	11.37	11.70	68,605	11.490	-1.71%
2020-05-22	0	11.70	11.66	11.80	11.60	12.42	80,000	953,680	11.921	11.63	11.59	11.72	11.53	12.34	80,515	11.845	-7.14%
2020-05-21	0	12.60	12.40	12.70	12.60	12.60	20,000	252,000	12.600	12.52	12.32	12.62	12.52	12.52	20,129	12.519	0.80%
2020-05-20	0	12.50	12.40	12.60	-	-	0	0	-	12.42	12.32	12.52	-	-	0	-	0.00%
2020-05-19	0	12.50	12.40	12.50	12.40	12.54	74,000	924,760	12.497	12.42	12.32	12.42	12.32	12.46	74,476	12.417	0.00%
2020-05-18	0	12.50	12.40	12.50	12.58	12.58	22,000	276,760	12.580	12.42	12.32	12.42	12.50	12.50	22,142	12.500	0.48%
2020-05-15	0	12.44	12.36	12.50	12.40	12.70	80,000	1,002,880	12.536	12.36	12.28	12.42	12.32	12.62	80,515	12.456	-1.27%
2020-05-14	0	12.60	12.46	12.62	12.50	12.62	96,000	1,208,040	12.584	12.52	12.38	12.54	12.42	12.54	96,618	12.503	0.48%
2020-05-13	0	12.54	12.34	12.60	12.34	12.54	20,000	249,400	12.470	12.46	12.26	12.52	12.26	12.46	20,129	12.390	2.45%
2020-05-12	0	12.24	12.24	12.46	12.06	12.62	150,666	1,870,125	12.412	12.16	12.16	12.38	11.98	12.54	151,636	12.333	0.00%
2020-05-11	0	12.24	12.22	12.24	11.70	12.24	194,284	2,328,510	11.985	12.16	12.14	12.16	11.63	12.16	195,535	11.908	4.62%
2020-05-08	0	11.70	11.50	11.70	11.66	11.76	31,600	369,888	11.705	11.63	11.43	11.63	11.59	11.68	31,803	11.630	1.74%
2020-05-07	0	11.50	11.34	11.60	11.50	11.74	36,000	419,760	11.660	11.43	11.27	11.53	11.43	11.66	36,232	11.585	0.00%
2020-05-06	0	11.50	11.00	11.66	11.48	11.78	92,213	1,073,011	11.636	11.43	10.93	11.59	11.41	11.70	92,807	11.562	1.23%
2020-05-05	0	11.36	11.36	11.42	11.16	11.40	56,000	629,480	11.241	11.29	11.29	11.35	11.09	11.33	56,361	11.169	1.61%
2020-05-04	0	11.18	11.00	11.56	11.00	11.26	156,000	1,729,560	11.087	11.11	10.93	11.49	10.93	11.19	157,004	11.016	-3.29%
2020-04-29	0	11.56	11.50	11.60	11.56	11.68	40,000	463,560	11.589	11.49	11.43	11.53	11.49	11.61	40,258	11.515	-0.17%
2020-04-28	0	11.58	11.58	11.60	11.38	11.84	130,000	1,503,880	11.568	11.51	11.51	11.53	11.31	11.76	130,837	11.494	1.94%
2020-04-27	0	11.36	11.30	11.36	11.16	11.38	96,300	1,091,200	11.331	11.29	11.23	11.29	11.09	11.31	96,920	11.259	1.79%
2020-04-24	0	11.16	11.16	11.36	-	-	0	0	-	11.09	11.09	11.29	-	-	0	-	0.00%
2020-04-23	0	11.16	11.16	11.38	11.00	11.32	41,000	453,980	11.073	11.09	11.09	11.31	10.93	11.25	41,264	11.002	-0.36%
2020-04-22	0	11.20	11.20	11.32	11.20	11.22	60,000	672,040	11.201	11.13	11.13	11.25	11.13	11.15	60,386	11.129	-2.10%
2020-04-21	0	11.44	11.22	11.44	11.20	11.46	36,000	406,160	11.282	11.37	11.15	11.37	11.13	11.39	36,232	11.210	-0.69%
2020-04-20	0	11.52	11.46	11.52	11.28	11.52	100,000	1,132,120	11.321	11.45	11.39	11.45	11.21	11.45	100,644	11.249	1.77%
2020-04-17	0	11.32	11.32	11.38	10.98	11.32	170,080	1,893,134	11.131	11.25	11.25	11.31	10.91	11.25	171,175	11.060	2.91%
2020-04-16	0	11.00	10.68	11.14	10.38	11.08	34,000	361,680	10.638	10.93	10.61	11.07	10.31	11.01	34,219	10.570	6.59%
2020-04-15	0	10.32	10.30	10.42	10.32	10.48	54,000	557,920	10.332	10.25	10.23	10.35	10.25	10.41	54,348	10.266	0.19%
2020-04-14	0	10.30	10.30	10.44	10.30	10.40	62,000	641,960	10.354	10.23	10.23	10.37	10.23	10.33	62,399	10.288	-1.34%
2020-04-09	0	10.44	10.40	10.46	10.22	10.50	114,000	1,182,080	10.369	10.37	10.33	10.39	10.15	10.43	114,734	10.303	1.36%
2020-04-08	0	10.30	10.30	10.34	10.28	10.60	156,000	1,617,520	10.369	10.23	10.23	10.27	10.21	10.53	157,004	10.302	-1.15%
2020-04-07	0	10.42	10.34	10.42	10.10	10.46	188,000	1,919,600	10.211	10.35	10.27	10.35	10.04	10.39	189,211	10.145	3.37%
2020-04-06	0	10.08	9.970	10.08	10.02	10.18	56,000	564,760	10.085	10.02	9.906	10.02	9.956	10.11	56,361	10.020	1.20%
2020-04-03	0	9.960	9.940	10.04	9.950	10.06	12,000	119,800	9.9833	9.896	9.876	9.976	9.886	9.996	12,077	9.9195	-0.99%
2020-04-02	0	10.06	10.02	10.20	9.800	10.28	8,000	80,120	10.015	9.996	9.956	10.13	9.737	10.21	8,052	9.9509	1.82%
2020-04-01	0	9.900	9.800	10.30	9.900	10.36	64,000	640,200	10.003	9.817	9.718	10.21	9.817	10.27	64,542	9.9190	-1.98%
2020-03-31	0	10.10	10.10	10.20	9.870	10.18	48,000	477,360	9.9450	10.02	10.02	10.11	9.787	10.09	48,407	9.8614	2.64%
2020-03-30	0	9.840	9.730	10.00	9.800	10.16	28,000	278,400	9.9429	9.757	9.648	9.916	9.718	10.07	28,237	9.8593	-2.77%
2020-03-27	0	10.12	10.00	10.18	9.880	10.14	114,000	1,141,280	10.011	10.03	9.916	10.09	9.797	10.05	114,966	9.9271	2.43%
2020-03-26	0	9.880	9.660	9.980	9.580	9.900	50,000	489,800	9.7960	9.797	9.579	9.896	9.499	9.817	50,424	9.7137	3.24%
2020-03-25	0	9.570	9.560	9.610	9.570	10.00	86,000	836,100	9.7221	9.490	9.480	9.529	9.490	9.916	86,729	9.6404	0.10%
2020-03-24	0	9.560	9.460	9.660	9.560	9.750	91,999	890,290	9.6772	9.480	9.380	9.579	9.480	9.668	92,779	9.5958	0.10%
2020-03-23	0	9.550	9.420	9.560	9.430	9.640	82,000	783,540	9.5554	9.470	9.341	9.480	9.351	9.559	82,695	9.4751	-0.93%
2020-03-20	0	9.640	9.520	9.640	9.520	9.690	90,000	864,240	9.6027	9.559	9.440	9.559	9.440	9.609	90,763	9.5220	0.00%
2020-03-19	0	9.640	9.550	9.720	9.320	10.02	304,000	3,011,500	9.9063	9.559	9.470	9.638	9.242	9.936	306,577	9.8230	-3.02%
2020-03-18	0	9.940	9.630	9.940	9.600	10.00	2,910,000	29,054,340	9.9843	9.856	9.549	9.856	9.519	9.916	2,934,666	9.9004	-0.60%
2020-03-17	0	10.00	10.02	10.20	9.970	10.20	100,000	1,006,780	10.068	9.916	9.936	10.11	9.886	10.11	100,848	9.9832	-2.53%
2020-03-16	0	10.26	10.18	10.24	10.20	10.48	102,000	1,054,280	10.336	10.17	10.09	10.15	10.11	10.39	102,865	10.249	-2.29%
2020-03-13	0	10.50	10.44	10.58	10.16	10.56	290,000	3,011,560	10.385	10.41	10.35	10.49	10.07	10.47	292,458	10.297	-2.60%
2020-03-12	0	10.78	10.78	10.96	10.56	10.98	84,000	914,000	10.881	10.69	10.69	10.87	10.47	10.89	84,712	10.789	-4.43%
2020-03-11	0	11.28	10.56	11.28	-	-	0	0	-	11.19	10.47	11.19	-	-	0	-	0.00%
2020-03-10	0	11.28	10.50	11.30	10.36	11.28	66,000	717,720	10.875	11.19	10.41	11.21	10.27	11.19	66,559	10.783	6.42%
2020-03-09	0	10.60	10.60	10.62	10.56	10.72	56,000	595,800	10.639	10.51	10.51	10.53	10.47	10.63	56,475	10.550	-3.11%
2020-03-06	0	10.94	10.92	10.98	10.80	11.02	188,000	2,064,120	10.979	10.85	10.83	10.89	10.71	10.93	189,594	10.887	-0.55%
2020-03-05	0	11.00	11.00	11.02	10.92	11.06	32,000	351,320	10.979	10.91	10.91	10.93	10.83	10.97	32,271	10.886	0.00%
2020-03-04	0	11.00	10.96	11.08	11.00	11.08	42,000	462,440	11.010	10.91	10.87	10.99	10.91	10.99	42,356	10.918	-0.18%
2020-03-03	0	11.02	10.88	11.12	10.96	11.02	52,000	572,000	11.000	10.93	10.79	11.03	10.87	10.93	52,441	10.908	0.73%
2020-03-02	0	10.94	10.72	10.96	10.70	10.94	64,000	694,600	10.853	10.85	10.63	10.87	10.61	10.85	64,542	10.762	1.48%
2020-02-28	0	10.78	10.78	10.82	10.70	10.84	86,000	922,280	10.724	10.69	10.69	10.73	10.61	10.75	86,729	10.634	-0.92%
2020-02-27	0	10.88	10.84	11.02	10.68	10.88	58,000	625,320	10.781	10.79	10.75	10.93	10.59	10.79	58,492	10.691	0.93%
2020-02-26	0	10.78	10.72	10.90	10.60	10.86	214,000	2,293,160	10.716	10.69	10.63	10.81	10.51	10.77	215,814	10.626	-1.28%
2020-02-25	0	10.92	10.78	10.94	10.80	11.00	108,000	1,181,520	10.940	10.83	10.69	10.85	10.71	10.91	108,915	10.848	-0.73%
2020-02-24	0	11.00	11.00	11.10	10.80	11.08	110,000	1,203,280	10.939	10.91	10.91	11.01	10.71	10.99	110,932	10.847	-0.90%
2020-02-21	0	11.10	11.00	11.20	11.10	11.40	200,000	2,240,640	11.203	11.01	10.91	11.11	11.01	11.30	201,695	11.109	-1.42%
2020-02-20	0	11.26	11.26	11.30	11.24	11.42	68,000	768,240	11.298	11.17	11.17	11.21	11.15	11.32	68,576	11.203	-1.40%
2020-02-19	0	11.42	11.30	11.46	11.24	11.42	82,000	927,480	11.311	11.32	11.21	11.36	11.15	11.32	82,695	11.216	1.06%
2020-02-18	0	11.30	11.28	11.30	11.24	11.30	56,213	632,892	11.259	11.21	11.19	11.21	11.15	11.21	56,689	11.164	-0.53%
2020-02-17	0	11.36	11.36	11.40	11.20	11.50	136,006	1,541,787	11.336	11.26	11.26	11.30	11.11	11.40	137,159	11.241	1.79%
2020-02-14	0	11.16	11.10	11.16	11.04	11.18	108,000	1,195,600	11.070	11.07	11.01	11.07	10.95	11.09	108,915	10.977	0.72%
2020-02-13	0	11.08	11.00	11.20	10.86	11.08	145,333	1,593,729	10.966	10.99	10.91	11.11	10.77	10.99	146,565	10.874	0.73%
2020-02-12	0	11.00	10.92	11.00	10.86	11.00	191,839	2,102,941	10.962	10.91	10.83	10.91	10.77	10.91	193,465	10.870	0.00%
2020-02-11	0	11.00	10.86	11.20	10.96	11.08	26,000	287,200	11.046	10.91	10.77	11.11	10.87	10.99	26,220	10.953	-0.72%
2020-02-10	0	11.08	10.94	11.10	10.94	11.10	26,000	286,200	11.008	10.99	10.85	11.01	10.85	11.01	26,220	10.915	1.28%
2020-02-07	0	10.94	10.86	10.96	10.80	10.94	40,000	434,600	10.865	10.85	10.77	10.87	10.71	10.85	40,339	10.774	0.92%
2020-02-06	0	10.84	10.82	10.92	10.76	10.84	54,000	583,480	10.805	10.75	10.73	10.83	10.67	10.75	54,458	10.714	1.12%
2020-02-05	0	10.72	10.72	10.76	10.72	10.84	35,374	379,579	10.730	10.63	10.63	10.67	10.63	10.75	35,674	10.640	0.00%
2020-02-04	0	10.72	10.68	10.74	10.50	10.76	176,000	1,865,880	10.602	10.63	10.59	10.65	10.41	10.67	177,492	10.512	0.75%
2020-02-03	0	10.64	10.62	10.70	10.62	10.76	60,000	640,560	10.676	10.55	10.53	10.61	10.53	10.67	60,509	10.586	-0.19%
2020-01-31	0	10.66	10.60	10.70	10.66	10.86	54,000	580,680	10.753	10.57	10.51	10.61	10.57	10.77	54,458	10.663	-0.19%
2020-01-30	0	10.68	10.68	10.80	10.62	10.98	258,000	2,778,800	10.771	10.59	10.59	10.71	10.53	10.89	260,187	10.680	-2.73%
2020-01-29	0	10.98	10.88	11.08	10.98	11.20	72,000	796,200	11.058	10.89	10.79	10.99	10.89	11.11	72,610	10.965	-2.66%
2020-01-24	0	11.28	11.28	11.96	11.22	11.32	26,000	292,200	11.238	11.19	11.19	11.86	11.13	11.22	26,220	11.144	-0.18%
2020-01-23	0	11.30	11.20	11.46	11.20	11.38	106,000	1,199,680	11.318	11.21	11.11	11.36	11.11	11.28	106,898	11.223	-0.88%
2020-01-22	0	11.40	11.28	11.56	11.30	11.46	90,000	1,020,920	11.344	11.30	11.19	11.46	11.21	11.36	90,763	11.248	0.00%
2020-01-21	0	11.40	11.32	11.40	11.40	11.58	154,000	1,765,080	11.462	11.30	11.22	11.30	11.30	11.48	155,305	11.365	-1.72%
2020-01-20	0	11.60	11.60	11.68	11.58	11.70	46,000	536,680	11.667	11.50	11.50	11.58	11.48	11.60	46,390	11.569	-0.51%
2020-01-17	0	11.66	11.52	11.66	11.52	11.66	62,000	716,360	11.554	11.56	11.42	11.56	11.42	11.56	62,526	11.457	1.04%
2020-01-16	0	11.54	11.54	11.58	11.54	11.64	16,000	185,000	11.563	11.44	11.44	11.48	11.44	11.54	16,136	11.465	-1.03%
2020-01-15	0	11.66	11.50	11.66	11.48	11.68	62,213	717,245	11.529	11.56	11.40	11.56	11.38	11.58	62,740	11.432	0.52%
2020-01-14	0	11.60	11.58	11.60	11.56	11.72	24,000	278,720	11.613	11.50	11.48	11.50	11.46	11.62	24,203	11.516	0.35%
2020-01-13	0	11.56	11.50	11.56	11.56	11.68	68,000	787,520	11.581	11.46	11.40	11.46	11.46	11.58	68,576	11.484	-0.17%
2020-01-10	0	11.58	11.52	11.70	11.50	11.58	32,000	369,200	11.538	11.48	11.42	11.60	11.40	11.48	32,271	11.441	0.35%
2020-01-09	0	11.54	11.54	11.58	11.54	11.54	8,000	92,320	11.540	11.44	11.44	11.48	11.44	11.44	8,068	11.443	0.00%
2020-01-08	0	11.54	11.52	11.80	11.50	11.58	20,000	230,520	11.526	11.44	11.42	11.70	11.40	11.48	20,170	11.429	-0.35%
2020-01-07	0	11.58	11.52	11.76	11.44	11.58	28,000	323,280	11.546	11.48	11.42	11.66	11.34	11.48	28,237	11.449	0.00%
2020-01-06	0	11.58	11.58	11.68	11.56	11.64	36,000	417,320	11.592	11.48	11.48	11.58	11.46	11.54	36,305	11.495	-1.86%
2020-01-03	0	11.80	11.66	11.80	11.66	11.80	46,000	541,120	11.763	11.70	11.56	11.70	11.56	11.70	46,390	11.665	0.85%
2020-01-02	0	11.70	11.64	11.90	11.70	11.84	32,000	376,840	11.776	11.60	11.54	11.80	11.60	11.74	32,271	11.677	-0.85%
2019-12-31	0	11.80	11.70	11.80	11.50	11.80	96,000	1,111,120	11.574	11.70	11.60	11.70	11.40	11.70	96,814	11.477	0.00%
2019-12-30	0	11.80	11.60	11.80	11.50	11.80	100,000	1,162,840	11.628	11.70	11.50	11.70	11.40	11.70	100,848	11.531	0.34%
2019-12-27	0	11.76	11.64	11.98	11.60	11.98	174,453	2,059,343	11.805	11.66	11.54	11.88	11.50	11.88	175,932	11.705	-0.34%
2019-12-24	0	11.80	11.70	11.96	-	-	0	0	-	11.70	11.60	11.86	-	-	0	-	0.00%
2019-12-23	0	11.80	11.70	11.88	11.60	11.88	305,000	3,585,080	11.754	11.70	11.60	11.78	11.50	11.78	307,585	11.656	1.72%
2019-12-20	0	11.60	11.60	11.68	11.44	11.60	90,000	1,041,640	11.574	11.50	11.50	11.58	11.34	11.50	90,763	11.476	0.17%
2019-12-19	0	11.58	11.52	11.68	11.46	11.58	99,998	1,151,057	11.511	11.48	11.42	11.58	11.36	11.48	100,846	11.414	0.87%
2019-12-18	0	11.48	11.46	11.62	11.48	11.52	36,000	413,560	11.488	11.38	11.36	11.52	11.38	11.42	36,305	11.391	-1.20%
2019-12-17	0	11.62	11.48	11.64	11.44	11.68	166,000	1,923,120	11.585	11.52	11.38	11.54	11.34	11.58	167,407	11.488	1.22%
2019-12-16	0	11.48	11.48	11.56	11.44	11.60	122,000	1,405,120	11.517	11.38	11.38	11.46	11.34	11.50	123,034	11.421	0.00%
2019-12-13	0	11.48	11.32	11.48	11.52	11.66	4,000	46,360	11.590	11.38	11.22	11.38	11.42	11.56	4,034	11.493	1.06%
2019-12-12	0	11.40	11.36	11.40	11.36	11.46	48,000	548,960	11.437	11.26	11.22	11.26	11.22	11.32	48,577	11.301	0.53%
2019-12-11	0	11.34	11.34	11.44	11.28	11.46	44,033	501,688	11.393	11.21	11.21	11.30	11.15	11.32	44,563	11.258	0.71%
2019-12-10	0	11.26	11.26	11.38	11.24	11.28	26,855	302,461	11.263	11.13	11.13	11.24	11.11	11.15	27,178	11.129	-0.35%
2019-12-09	0	11.30	11.26	11.42	11.20	11.42	116,000	1,307,040	11.268	11.17	11.13	11.28	11.07	11.28	117,395	11.134	-1.05%
2019-12-06	0	11.42	11.36	11.48	11.34	11.50	176,099	2,021,152	11.477	11.28	11.22	11.34	11.21	11.36	178,217	11.341	0.00%
2019-12-05	0	11.42	11.28	11.52	11.28	11.52	44,000	497,600	11.309	11.28	11.15	11.38	11.15	11.38	44,529	11.175	1.60%
2019-12-04	0	11.24	11.20	11.42	11.20	11.28	38,000	427,280	11.244	11.11	11.07	11.28	11.07	11.15	38,457	11.111	-0.18%
2019-12-03	0	11.26	11.20	11.42	11.26	11.48	16,000	181,480	11.343	11.13	11.07	11.28	11.13	11.34	16,192	11.208	-0.35%
2019-12-02	0	11.30	11.22	11.30	11.16	11.40	148,000	1,670,560	11.288	11.17	11.09	11.17	11.03	11.26	149,780	11.153	1.25%
2019-11-29	0	11.16	11.30	11.36	11.16	11.18	14,000	156,480	11.177	11.03	11.17	11.22	11.03	11.05	14,168	11.044	-1.41%
2019-11-28	0	11.32	11.18	11.36	11.16	11.32	28,000	315,160	11.256	11.19	11.05	11.22	11.03	11.19	28,337	11.122	0.00%
2019-11-27	0	11.32	11.18	11.38	11.10	11.34	44,000	492,480	11.193	11.19	11.05	11.24	10.97	11.21	44,529	11.060	-0.70%
2019-11-26	0	11.40	11.18	11.40	-	-	0	0	-	11.26	11.05	11.26	-	-	0	-	0.00%
2019-11-25	0	11.40	11.10	11.46	11.18	11.40	168,860	1,900,306	11.254	11.26	10.97	11.32	11.05	11.26	170,891	11.120	0.35%
2019-11-22	0	11.36	11.34	11.58	11.22	11.36	160,000	1,805,320	11.283	11.22	11.21	11.44	11.09	11.22	161,924	11.149	0.18%
2019-11-21	0	11.34	11.34	11.36	11.26	11.26	18,000	202,680	11.260	11.21	11.21	11.22	11.13	11.13	18,216	11.126	-2.07%
2019-11-20	0	11.58	11.58	11.72	11.56	11.58	24,000	277,520	11.563	11.44	11.44	11.58	11.42	11.44	24,289	11.426	-0.69%
2019-11-19	0	11.66	11.52	11.66	11.52	11.68	8,000	92,760	11.595	11.52	11.38	11.52	11.38	11.54	8,096	11.457	-0.17%
2019-11-18	0	11.68	11.60	11.80	11.44	11.68	32,000	367,080	11.471	11.54	11.46	11.66	11.30	11.54	32,385	11.335	3.00%
2019-11-15	0	11.34	11.76	11.78	11.34	11.68	60,000	689,160	11.486	11.21	11.62	11.64	11.21	11.54	60,722	11.349	-2.07%
2019-11-14	0	11.58	11.46	11.82	11.42	11.80	298,500	3,482,860	11.668	11.44	11.32	11.68	11.28	11.66	302,090	11.529	-0.17%
2019-11-13	0	11.60	11.56	11.68	11.52	11.70	136,000	1,576,760	11.594	11.46	11.42	11.54	11.38	11.56	137,636	11.456	0.35%
2019-11-12	0	11.56	11.56	11.68	11.50	11.66	116,000	1,339,080	11.544	11.42	11.42	11.54	11.36	11.52	117,395	11.407	0.52%
2019-11-11	0	11.50	11.36	11.50	11.34	11.68	67,840	777,158	11.456	11.36	11.22	11.36	11.21	11.54	68,656	11.320	1.77%
2019-11-08	0	11.30	11.26	11.30	11.26	11.42	38,000	431,800	11.363	11.17	11.13	11.17	11.13	11.28	38,457	11.228	-2.59%
2019-11-07	0	11.60	11.40	11.66	11.40	11.60	6,000	68,800	11.467	11.46	11.26	11.52	11.26	11.46	6,072	11.330	0.52%
2019-11-06	0	11.54	11.40	11.58	11.40	11.58	132,138	1,519,082	11.496	11.40	11.26	11.44	11.26	11.44	133,727	11.360	2.12%
2019-11-05	0	11.30	11.20	11.28	11.30	11.40	92,000	1,047,560	11.387	11.17	11.07	11.15	11.17	11.26	93,107	11.251	-0.35%
2019-11-04	0	11.34	11.24	11.32	11.18	11.46	20,000	225,800	11.290	11.21	11.11	11.19	11.05	11.32	20,241	11.156	0.35%
2019-11-01	0	11.30	11.04	11.48	11.02	11.30	58,000	645,040	11.121	11.17	10.91	11.34	10.89	11.17	58,698	10.989	1.25%
2019-10-31	0	11.16	11.10	11.18	11.18	11.22	16,000	179,160	11.198	11.03	10.97	11.05	11.05	11.09	16,192	11.064	-0.36%
2019-10-30	0	11.20	11.10	11.26	11.10	11.20	36,000	399,880	11.108	11.07	10.97	11.13	10.97	11.07	36,433	10.976	-1.93%
2019-10-29	0	11.42	11.02	11.54	11.12	11.44	258,000	2,915,360	11.300	11.28	10.89	11.40	10.99	11.30	261,103	11.166	0.88%
2019-10-28	0	11.32	11.24	11.36	10.78	11.44	490,000	5,409,160	11.039	11.19	11.11	11.22	10.65	11.30	495,893	10.908	-1.57%
2019-10-25	0	11.50	11.26	11.50	11.30	11.50	52,000	596,160	11.465	11.36	11.13	11.36	11.17	11.36	52,625	11.328	0.35%
2019-10-24	0	11.46	11.30	11.46	11.30	11.46	66,000	748,400	11.339	11.32	11.17	11.32	11.17	11.32	66,794	11.205	0.70%
2019-10-23	0	11.38	11.32	11.70	11.16	11.88	432,000	4,913,840	11.375	11.24	11.19	11.56	11.03	11.74	437,196	11.239	-1.90%
2019-10-22	0	11.60	11.50	11.60	11.34	11.88	266,200	3,078,924	11.566	11.46	11.36	11.46	11.21	11.74	269,402	11.429	0.00%
2019-10-21	0	11.60	11.36	11.80	11.36	11.60	36,000	413,960	11.499	11.46	11.22	11.66	11.22	11.46	36,433	11.362	0.00%
2019-10-18	0	11.60	11.32	11.60	11.24	11.60	10,000	114,640	11.464	11.46	11.19	11.46	11.11	11.46	10,120	11.328	0.00%
2019-10-17	0	11.60	11.34	11.78	11.34	11.68	16,000	183,240	11.453	11.46	11.21	11.64	11.21	11.54	16,192	11.316	-2.19%
2019-10-16	0	11.86	11.60	11.86	11.40	11.86	228,000	2,645,680	11.604	11.72	11.46	11.72	11.26	11.72	230,742	11.466	0.51%
2019-10-15	0	11.80	11.42	11.80	11.80	12.00	34,000	401,600	11.812	11.66	11.28	11.66	11.66	11.86	34,409	11.671	0.17%
2019-10-14	0	11.78	11.50	11.78	11.22	11.88	262,000	3,037,040	11.592	11.64	11.36	11.64	11.09	11.74	265,151	11.454	-0.84%
2019-10-11	0	11.88	11.48	11.88	11.34	11.92	182,000	2,139,600	11.756	11.74	11.34	11.74	11.21	11.78	184,189	11.616	1.71%
2019-10-10	0	11.68	11.32	11.68	11.20	11.80	178,000	2,048,080	11.506	11.54	11.19	11.54	11.07	11.66	180,141	11.369	-2.67%
2019-10-09	0	12.00	12.00	12.06	11.70	12.08	58,000	697,400	12.024	11.86	11.86	11.92	11.56	11.94	58,698	11.881	-0.33%
2019-10-08	0	12.04	11.98	12.08	11.90	12.04	196,000	2,349,280	11.986	11.90	11.84	11.94	11.76	11.90	198,357	11.844	0.33%
2019-10-04	0	12.00	12.00	12.08	11.96	12.50	32,000	391,680	12.240	11.86	11.86	11.94	11.82	12.35	32,385	12.095	0.33%
2019-10-03	0	11.96	11.80	11.96	11.80	11.96	6,000	71,440	11.907	11.82	11.66	11.82	11.66	11.82	6,072	11.765	-0.17%
2019-10-02	0	11.98	11.82	12.00	11.80	11.98	90,000	1,066,960	11.855	11.84	11.68	11.86	11.66	11.84	91,082	11.714	-3.07%
2019-09-30	0	12.36	12.00	12.36	12.00	12.50	428,497	5,212,004	12.163	12.21	11.86	12.21	11.86	12.35	433,651	12.019	-4.48%
2019-09-27	0	12.94	12.70	12.94	12.80	13.06	30,000	387,720	12.924	12.79	12.55	12.79	12.65	12.90	30,361	12.770	-0.46%
2019-09-26	0	13.00	12.90	13.12	12.40	13.20	846,000	10,993,040	12.994	12.85	12.75	12.96	12.25	13.04	856,175	12.840	0.62%
2019-09-25	0	12.92	12.80	12.98	12.70	13.30	76,000	983,120	12.936	12.77	12.65	12.83	12.55	13.14	76,914	12.782	-4.30%
2019-09-24	0	13.50	13.46	13.52	13.00	13.70	48,000	635,680	13.243	13.34	13.30	13.36	12.85	13.54	48,577	13.086	-1.46%
2019-09-23	0	13.70	13.20	13.78	13.40	14.00	112,828	1,563,578	13.858	13.54	13.04	13.62	13.24	13.83	114,185	13.693	-0.72%
2019-09-20	0	13.80	13.50	13.90	12.82	13.80	162,000	2,184,680	13.486	13.64	13.34	13.73	12.67	13.64	163,948	13.325	1.47%
2019-09-19	0	13.60	13.40	13.70	13.28	14.46	394,650	5,402,322	13.689	13.44	13.24	13.54	13.12	14.29	399,397	13.526	-3.68%
2019-09-18	0	14.12	14.24	14.26	13.26	14.46	1,368,200	19,308,434	14.112	13.95	14.07	14.09	13.10	14.29	1,384,656	13.945	4.59%
2019-09-17	0	13.50	13.26	13.50	11.90	13.50	960,000	12,207,680	12.716	13.34	13.10	13.34	11.76	13.34	971,546	12.565	9.76%
2019-09-16	0	12.30	12.34	12.36	11.78	12.80	693,121	8,658,247	12.492	12.15	12.19	12.21	11.64	12.65	701,457	12.343	-1.44%
2019-09-13	0	12.48	12.48	12.50	11.48	12.62	1,381,477	16,676,544	12.072	12.33	12.33	12.35	11.34	12.47	1,398,092	11.928	8.71%
2019-09-12	0	11.48	11.48	11.54	9.200	14.98	2,680,923	30,482,909	11.370	11.34	11.34	11.40	9.091	14.80	2,713,167	11.235	47.18%
2019-09-11	0	7.800	7.800	7.980	-	-	0	0	-	7.707	7.707	7.885	-	-	0	-	0.00%
2019-09-10	0	7.800	7.780	7.980	7.800	7.820	70,000	546,280	7.8040	7.707	7.688	7.885	7.707	7.727	70,842	7.7113	0.26%
2019-09-09	0	7.780	7.700	8.020	7.780	7.810	26,000	202,420	7.7854	7.688	7.608	7.925	7.688	7.717	26,313	7.6929	-2.99%
2019-09-06	0	8.020	7.810	8.020	-	-	0	0	-	7.925	7.717	7.925	-	-	0	-	-0.25%
2019-09-05	0	8.040	7.810	8.040	8.040	8.040	4,000	32,160	8.0400	7.944	7.717	7.944	7.944	7.944	4,048	7.9444	0.25%
2019-09-04	0	8.020	7.700	8.020	7.800	8.060	119,000	952,280	8.0024	7.925	7.608	7.925	7.707	7.964	120,431	7.9073	2.82%
2019-09-03	0	7.800	7.610	7.800	-	-	0	0	-	7.707	7.520	7.707	-	-	0	-	-1.27%
2019-09-02	0	7.900	7.900	7.990	7.600	7.990	18,300	143,366	7.8342	7.806	7.806	7.895	7.510	7.895	18,520	7.7411	-1.25%
2019-08-30	0	8.000	7.600	8.000	7.800	8.000	7,635	60,598	7.9369	7.905	7.510	7.905	7.707	7.905	7,727	7.8425	0.00%
2019-08-29	0	8.000	7.500	8.000	8.000	8.000	13,000	103,420	7.9554	7.905	7.411	7.905	7.905	7.905	13,156	7.8608	-1.23%
2019-08-28	0	8.100	8.000	8.130	8.100	8.180	17,000	138,420	8.1424	8.004	7.905	8.033	8.004	8.083	17,204	8.0456	2.53%
2019-08-27	0	7.900	7.500	7.900	-	-	0	0	-	7.806	7.411	7.806	-	-	0	-	-1.25%
2019-08-26	0	8.000	7.010	8.190	-	-	0	0	-	7.905	6.927	8.093	-	-	0	-	0.00%
2019-08-23	0	8.000	7.600	8.000	-	-	0	0	-	7.905	7.510	7.905	-	-	0	-	0.00%
2019-08-22	0	8.000	7.630	8.100	8.000	8.000	40,000	320,000	8.0000	7.905	7.539	8.004	7.905	7.905	40,481	7.9049	2.56%
2019-08-21	0	7.800	7.530	8.500	7.800	7.800	26,000	202,800	7.8000	7.707	7.441	8.399	7.707	7.707	26,313	7.7073	-0.13%
2019-08-20	0	7.810	7.810	8.180	7.810	7.810	10,000	78,100	7.8100	7.717	7.717	8.083	7.717	7.717	10,120	7.7172	-2.13%
2019-08-19	0	7.980	7.760	7.980	7.450	8.000	54,000	419,340	7.7656	7.885	7.668	7.885	7.361	7.905	54,649	7.6733	9.62%
2019-08-16	0	7.280	7.150	7.450	-	-	0	0	-	7.193	7.065	7.361	-	-	0	-	0.00%
2019-08-15	0	7.280	7.200	7.280	-	-	0	0	-	7.193	7.114	7.193	-	-	0	-	0.00%
2019-08-14	0	7.280	7.220	7.280	7.280	7.300	34,000	247,800	7.2882	7.193	7.134	7.193	7.193	7.213	34,409	7.2016	2.10%
2019-08-13	0	7.130	7.120	7.280	7.130	7.280	6,000	43,080	7.1800	7.045	7.035	7.193	7.045	7.193	6,072	7.0947	-2.33%
2019-08-12	0	7.300	7.220	7.400	7.300	7.300	6,000	43,800	7.3000	7.213	7.134	7.312	7.213	7.213	6,072	7.2132	0.00%
2019-08-09	0	7.300	7.200	7.350	7.300	7.300	16,000	116,800	7.3000	7.213	7.114	7.263	7.213	7.213	16,192	7.2132	0.55%
2019-08-08	0	7.260	7.230	7.300	7.220	7.280	62,000	447,840	7.2232	7.174	7.144	7.213	7.134	7.193	62,746	7.1374	-0.27%
2019-08-07	0	7.280	7.210	7.370	6.810	7.280	18,000	128,720	7.1511	7.193	7.124	7.282	6.729	7.193	18,216	7.0661	1.25%
2019-08-06	0	7.190	7.230	7.300	6.900	7.200	80,000	563,860	7.0483	7.105	7.144	7.213	6.818	7.114	80,962	6.9645	-3.49%
2019-08-05	0	7.450	7.450	7.500	7.300	7.650	36,000	264,700	7.3528	7.361	7.361	7.411	7.213	7.559	36,433	7.2654	-4.12%
2019-08-02	0	7.770	7.650	7.900	7.770	7.810	14,000	109,080	7.7914	7.678	7.559	7.806	7.678	7.717	14,168	7.6988	-2.39%
2019-08-01	0	7.960	7.910	7.960	7.970	8.050	18,000	143,940	7.9967	7.865	7.816	7.865	7.875	7.954	18,216	7.9016	-0.62%
2019-07-31	0	8.010	8.010	8.120	7.960	8.120	20,000	160,480	8.0240	7.915	7.915	8.023	7.865	8.023	20,241	7.9286	-1.35%
2019-07-30	0	8.120	7.950	8.200	7.950	8.120	8,000	64,440	8.0550	8.023	7.856	8.103	7.856	8.023	8,096	7.9593	-0.85%
2019-07-29	0	8.190	8.120	8.190	-	-	0	0	-	8.093	8.023	8.093	-	-	0	-	0.00%
2019-07-26	0	8.190	8.120	8.310	-	-	0	0	-	8.093	8.023	8.211	-	-	0	-	0.00%
2019-07-25	0	8.190	8.050	8.320	-	-	0	0	-	8.093	7.954	8.221	-	-	0	-	0.00%
2019-07-24	0	8.190	8.100	8.260	8.150	8.200	50,000	409,160	8.1832	8.093	8.004	8.162	8.053	8.103	50,601	8.0859	1.61%
2019-07-23	0	8.060	7.950	8.250	7.950	8.160	26,000	211,080	8.1185	7.964	7.856	8.152	7.856	8.063	26,313	8.0220	-3.24%
2019-07-22	0	8.330	8.200	8.330	-	-	0	0	-	8.231	8.103	8.231	-	-	0	-	0.00%
2019-07-19	0	8.330	7.960	8.390	8.330	8.560	103,600	876,232	8.4578	8.231	7.865	8.290	8.231	8.458	104,846	8.3573	0.00%
2019-07-18	0	8.330	8.280	8.330	8.330	8.330	6,000	49,980	8.3300	8.231	8.182	8.231	8.231	8.231	6,072	8.2310	-0.72%
2019-07-17	0	8.390	8.180	8.390	8.300	8.400	52,000	436,480	8.3938	8.290	8.083	8.290	8.201	8.300	52,625	8.2941	1.33%
2019-07-16	0	8.280	8.200	8.280	8.280	8.280	6,089	50,405	8.2780	8.182	8.103	8.182	8.182	8.182	6,162	8.1797	-0.24%
2019-07-15	0	8.300	8.170	8.390	-	-	0	0	-	8.201	8.073	8.290	-	-	0	-	0.00%
2019-07-12	0	8.300	8.010	8.390	8.300	8.430	31,900	265,557	8.3247	8.201	7.915	8.290	8.201	8.330	32,284	8.2257	-0.60%
2019-07-11	0	8.350	8.300	8.410	8.350	8.350	2,000	16,700	8.3500	8.251	8.201	8.310	8.251	8.251	2,024	8.2508	0.60%
2019-07-10	0	8.300	8.300	8.350	8.300	8.350	28,000	233,620	8.3436	8.201	8.201	8.251	8.201	8.251	28,337	8.2444	-0.36%
2019-07-09	0	8.330	8.300	8.370	8.330	8.370	18,000	150,500	8.3611	8.231	8.201	8.271	8.231	8.271	18,216	8.2617	0.36%
2019-07-08	0	8.300	8.150	8.340	7.960	8.300	44,000	353,400	8.0318	8.201	8.053	8.241	7.865	8.201	44,529	7.9364	-1.66%
2019-07-05	0	8.440	8.080	8.480	8.430	8.500	132,300	1,120,480	8.4692	8.340	7.984	8.379	8.330	8.399	133,891	8.3686	0.24%
2019-07-04	0	8.420	8.340	8.430	8.060	8.500	755,000	6,138,790	8.1308	8.320	8.241	8.330	7.964	8.399	764,081	8.0342	4.47%
2019-07-03	0	8.060	7.950	8.060	7.900	8.100	74,000	588,400	7.9514	7.964	7.856	7.964	7.806	8.004	74,890	7.8569	-0.25%
2019-07-02	0	8.080	7.960	8.080	7.900	8.100	124,000	987,960	7.9674	7.984	7.865	7.984	7.806	8.004	125,491	7.8727	3.59%
2019-06-28	0	7.800	7.800	7.840	7.800	7.830	62,001	484,187	7.8093	7.707	7.707	7.747	7.707	7.737	62,747	7.7165	0.00%
2019-06-27	0	7.800	7.800	7.900	7.750	7.900	362,000	2,841,420	7.8492	7.707	7.707	7.806	7.658	7.806	366,354	7.7559	0.65%
2019-06-26	0	7.750	7.750	7.820	7.750	7.850	12,000	93,680	7.8067	7.658	7.658	7.727	7.658	7.757	12,144	7.7139	0.00%
2019-06-25	0	7.750	7.750	7.850	7.740	7.800	120,000	929,320	7.7443	7.658	7.658	7.757	7.648	7.707	121,443	7.6523	-1.40%
2019-06-24	0	7.860	7.760	7.890	7.750	7.860	106,853	835,928	7.8232	7.767	7.668	7.796	7.658	7.767	108,138	7.7302	-0.51%
2019-06-21	0	7.900	7.750	7.900	-	-	0	0	-	7.806	7.658	7.806	-	-	0	-	0.00%
2019-06-20	0	7.900	7.800	7.910	7.770	7.900	50,000	389,380	7.7876	7.806	7.707	7.816	7.678	7.806	50,601	7.6950	1.28%
2019-06-19	0	7.800	7.770	7.800	7.730	7.850	1,326,000	10,288,280	7.7589	7.707	7.678	7.707	7.638	7.757	1,341,948	7.6667	0.78%
2019-06-18	0	7.740	7.610	7.740	-	-	0	0	-	7.648	7.520	7.648	-	-	0	-	0.00%
2019-06-17	0	7.740	7.610	7.740	7.740	7.750	20,000	154,880	7.7440	7.648	7.520	7.648	7.648	7.658	20,241	7.6520	0.00%
2019-06-14	0	7.740	7.610	7.740	-	-	0	0	-	7.648	7.520	7.648	-	-	0	-	0.00%
2019-06-13	0	7.740	7.610	7.740	7.740	7.740	26,000	201,240	7.7400	7.648	7.520	7.648	7.648	7.648	26,313	7.6480	0.52%
2019-06-12	0	7.700	7.660	7.700	7.750	7.750	22,000	170,500	7.7500	7.608	7.569	7.608	7.658	7.658	22,265	7.6579	-0.65%
2019-06-11	0	7.750	7.690	7.750	7.740	7.750	412,000	3,192,840	7.7496	7.658	7.599	7.658	7.648	7.658	416,955	7.6575	0.00%
2019-06-10	0	7.750	7.630	7.750	7.550	7.770	165,235	1,279,664	7.7445	7.658	7.539	7.658	7.460	7.678	167,222	7.6525	-0.39%
2019-06-06	0	7.780	7.700	7.800	7.780	7.800	74,000	576,600	7.7919	7.688	7.608	7.707	7.688	7.707	74,890	7.6993	0.13%
2019-06-05	0	7.770	7.770	7.780	7.700	7.770	14,000	108,540	7.7529	7.678	7.678	7.688	7.608	7.678	14,168	7.6607	0.91%
2019-06-04	0	7.700	7.760	7.820	7.660	7.730	10,000	77,020	7.7020	7.608	7.668	7.727	7.569	7.638	10,120	7.6105	-2.16%
2019-06-03	0	7.870	7.870	7.900	7.650	7.870	116,000	889,280	7.6662	7.776	7.776	7.806	7.559	7.776	117,395	7.5751	0.64%
2019-05-31	0	7.820	7.700	7.820	7.850	7.940	30,030	237,188	7.8984	7.727	7.608	7.727	7.757	7.846	30,391	7.8045	-0.76%
2019-05-30	0	7.880	7.650	7.940	7.660	7.880	22,000	171,620	7.8009	7.786	7.559	7.846	7.569	7.786	22,265	7.7082	1.16%
2019-05-29	0	7.790	7.650	7.790	7.660	7.790	16,000	124,380	7.7738	7.697	7.559	7.697	7.569	7.697	16,192	7.6814	1.70%
2019-05-28	0	7.660	7.650	7.800	-	-	0	0	-	7.569	7.559	7.707	-	-	0	-	0.00%
2019-05-27	0	7.660	7.830	7.840	7.550	7.890	17,200	131,564	7.6491	7.569	7.737	7.747	7.460	7.796	17,407	7.5582	-1.03%
2019-05-24	0	7.740	7.550	7.740	-	-	0	0	-	7.648	7.460	7.648	-	-	0	-	-0.13%
2019-05-23	0	7.750	7.550	7.800	-	-	0	0	-	7.658	7.460	7.707	-	-	0	-	0.00%
2019-05-22	0	7.750	7.570	7.850	7.550	7.750	30,853	235,106	7.6202	7.658	7.480	7.757	7.460	7.658	31,224	7.5296	0.00%
2019-05-21	0	7.750	7.660	7.840	-	-	0	0	-	7.658	7.569	7.747	-	-	0	-	0.00%
2019-05-20	0	7.750	7.660	8.000	7.650	7.750	68,000	522,100	7.6779	7.658	7.569	7.905	7.559	7.658	68,818	7.5867	-0.64%
2019-05-17	0	7.800	7.700	7.800	7.800	7.800	2,000	15,600	7.8000	7.707	7.608	7.707	7.707	7.707	2,024	7.7073	0.39%
2019-05-16	0	7.770	7.600	7.850	7.700	7.770	18,000	139,160	7.7311	7.678	7.510	7.757	7.608	7.678	18,216	7.6392	0.91%
2019-05-15	0	7.700	7.550	7.770	7.700	7.700	48,000	369,600	7.7000	7.608	7.460	7.678	7.608	7.608	48,577	7.6085	1.32%
2019-05-14	0	7.600	7.500	7.660	7.600	7.600	8,000	60,800	7.6000	7.510	7.411	7.569	7.510	7.510	8,096	7.5097	-1.30%
2019-05-10	0	7.700	7.700	7.880	7.700	7.700	20,000	154,000	7.7000	7.608	7.608	7.786	7.608	7.608	20,241	7.6085	0.26%
2019-05-09	0	7.680	7.560	7.720	7.550	7.780	40,000	304,700	7.6175	7.589	7.470	7.628	7.460	7.688	40,481	7.5270	0.00%
2019-05-08	0	7.680	7.600	7.680	7.590	7.780	37,999	290,752	7.6516	7.589	7.510	7.589	7.500	7.688	38,456	7.5606	0.00%
2019-05-07	0	7.680	7.680	7.780	7.650	7.720	70,000	537,640	7.6806	7.589	7.589	7.688	7.559	7.628	70,842	7.5893	0.00%
2019-05-06	0	7.680	7.660	7.680	7.650	7.880	32,000	246,860	7.7144	7.589	7.569	7.589	7.559	7.786	32,385	7.6227	-3.88%
2019-05-03	0	7.990	7.990	8.050	7.990	8.000	28,000	223,860	7.9950	7.895	7.895	7.954	7.895	7.905	28,337	7.9000	0.00%
2019-05-02	0	7.990	7.900	7.990	7.990	8.120	130,000	1,046,120	8.0471	7.895	7.806	7.895	7.895	8.023	131,564	7.9514	0.13%
2019-04-30	0	7.980	7.980	8.000	7.880	7.880	10,400	81,928	7.8777	7.885	7.885	7.905	7.786	7.786	10,525	7.7841	-0.25%
2019-04-29	0	8.000	7.900	8.000	8.000	8.000	12,000	96,000	8.0000	7.905	7.806	7.905	7.905	7.905	12,144	7.9049	0.63%
2019-04-26	0	7.950	7.850	7.950	7.900	8.110	92,000	737,700	8.0185	7.856	7.757	7.856	7.806	8.014	93,107	7.9232	0.63%
2019-04-25	0	7.900	7.850	7.900	7.850	7.900	24,000	189,400	7.8917	7.806	7.757	7.806	7.757	7.806	24,289	7.7979	-1.25%
2019-04-24	0	8.000	7.900	8.050	7.860	8.000	74,000	584,980	7.9051	7.905	7.806	7.954	7.767	7.905	74,890	7.8112	0.00%
2019-04-23	0	8.000	8.000	8.100	8.000	8.200	210,000	1,684,960	8.0236	7.905	7.905	8.004	7.905	8.103	212,526	7.9283	-1.48%
2019-04-18	0	8.120	8.040	8.170	8.040	8.260	94,000	764,060	8.1283	8.023	7.944	8.073	7.944	8.162	95,131	8.0317	-0.37%
2019-04-17	0	8.150	8.150	8.290	8.060	8.200	52,000	426,120	8.1946	8.053	8.053	8.191	7.964	8.103	52,625	8.0972	1.12%
2019-04-16	0	8.060	7.870	8.060	8.060	8.070	24,000	193,660	8.0692	7.964	7.776	7.964	7.964	7.974	24,289	7.9733	-1.35%
2019-04-15	0	8.170	8.000	8.220	7.950	8.230	100,000	809,700	8.0970	8.073	7.905	8.122	7.856	8.132	101,203	8.0008	2.77%
2019-04-12	0	7.950	7.900	7.950	7.950	7.960	90,000	715,560	7.9507	7.856	7.806	7.856	7.856	7.865	91,082	7.8562	2.32%
2019-04-11	0	7.770	7.770	7.990	7.770	7.870	172,000	1,341,300	7.7983	7.678	7.678	7.895	7.678	7.776	174,069	7.7056	-0.51%
2019-04-10	0	7.810	7.810	7.990	7.670	7.950	239,000	1,859,180	7.7790	7.717	7.717	7.895	7.579	7.856	241,875	7.6865	2.76%
2019-04-09	0	7.600	7.590	7.600	7.550	7.720	118,000	897,380	7.6049	7.510	7.500	7.510	7.460	7.628	119,419	7.5145	-0.91%
2019-04-08	0	7.670	7.670	7.700	7.560	7.700	88,000	673,580	7.6543	7.579	7.579	7.608	7.470	7.608	89,058	7.5634	0.00%
2019-04-04	0	7.670	7.560	7.670	7.480	7.690	11,000	83,900	7.6273	7.579	7.470	7.579	7.391	7.599	11,132	7.5366	1.19%
2019-04-03	0	7.580	7.540	7.700	7.550	7.580	21,200	160,492	7.5704	7.490	7.450	7.608	7.460	7.490	21,455	7.4804	0.00%
2019-04-02	0	7.580	7.500	7.580	7.550	7.580	6,000	45,360	7.5600	7.490	7.411	7.490	7.460	7.490	6,072	7.4702	0.40%
2019-04-01	0	7.550	7.550	7.630	7.550	7.610	150,000	1,133,540	7.5569	7.460	7.460	7.539	7.460	7.520	151,804	7.4671	-1.31%
2019-03-29	0	7.650	7.650	7.690	7.500	7.650	178,000	1,336,580	7.5089	7.559	7.559	7.599	7.411	7.559	180,141	7.4196	2.27%
2019-03-28	0	7.510	7.500	7.510	7.500	7.660	36,000	270,880	7.5244	7.391	7.381	7.391	7.381	7.539	36,579	7.4053	0.13%
2019-03-27	0	7.500	7.500	7.550	7.500	7.670	82,000	615,940	7.5115	7.381	7.381	7.430	7.381	7.549	83,319	7.3925	-2.34%
2019-03-26	0	7.680	7.500	7.690	7.470	7.700	14,000	105,600	7.5429	7.558	7.381	7.568	7.352	7.578	14,225	7.4234	-0.52%
2019-03-25	0	7.720	7.600	7.720	7.470	7.740	30,000	227,540	7.5847	7.598	7.480	7.598	7.352	7.617	30,483	7.4646	0.52%
2019-03-22	0	7.680	7.510	7.680	7.500	7.750	10,000	75,500	7.5500	7.558	7.391	7.558	7.381	7.627	10,161	7.4305	1.05%
2019-03-21	0	7.600	7.600	7.650	7.600	7.700	136,000	1,035,400	7.6132	7.480	7.480	7.529	7.480	7.578	138,188	7.4927	-1.30%
2019-03-20	0	7.700	7.510	7.700	7.660	7.750	10,000	76,880	7.6880	7.578	7.391	7.578	7.539	7.627	10,161	7.5663	2.67%
2019-03-19	0	7.500	7.500	7.630	7.450	7.630	66,000	495,140	7.5021	7.381	7.381	7.509	7.332	7.509	67,062	7.3834	0.00%
2019-03-18	0	7.500	7.500	7.550	7.500	7.550	40,000	300,160	7.5040	7.381	7.381	7.430	7.381	7.430	40,643	7.3852	-2.60%
2019-03-15	0	7.700	7.400	7.750	7.500	7.700	14,000	105,800	7.5571	7.578	7.283	7.627	7.381	7.578	14,225	7.4375	3.08%
2019-03-14	0	7.470	7.410	7.500	-	-	0	0	-	7.352	7.293	7.381	-	-	0	-	0.00%
2019-03-13	0	7.470	7.410	7.500	7.470	7.780	24,000	180,060	7.5025	7.352	7.293	7.381	7.352	7.657	24,386	7.3837	0.00%
2019-03-12	0	7.470	7.470	7.680	7.440	7.440	5,000	37,160	7.4320	7.352	7.352	7.558	7.322	7.322	5,080	7.3143	-1.58%
2019-03-11	0	7.590	7.420	7.590	7.410	7.700	30,000	224,420	7.4807	7.470	7.303	7.470	7.293	7.578	30,483	7.3622	1.20%
2019-03-08	0	7.500	7.420	7.500	7.420	7.510	48,000	356,500	7.4271	7.381	7.303	7.381	7.303	7.391	48,772	7.3095	-0.13%
2019-03-07	0	7.510	7.410	7.510	7.510	7.520	10,000	75,120	7.5120	7.391	7.293	7.391	7.391	7.401	10,161	7.3931	0.13%
2019-03-06	0	7.500	7.500	7.510	7.500	7.850	40,000	301,860	7.5465	7.381	7.381	7.391	7.381	7.726	40,643	7.4270	-0.13%
2019-03-05	0	7.510	7.240	7.520	7.450	7.520	98,000	734,560	7.4955	7.391	7.125	7.401	7.332	7.401	99,576	7.3768	0.81%
2019-03-04	0	7.450	7.320	7.470	7.300	7.500	110,000	817,560	7.4324	7.332	7.204	7.352	7.184	7.381	111,769	7.3147	0.00%
2019-03-01	0	7.450	7.220	7.450	7.450	7.500	14,000	104,620	7.4729	7.332	7.106	7.332	7.332	7.381	14,225	7.3546	-0.53%
2019-02-28	0	7.490	7.320	7.490	-	-	0	0	-	7.371	7.204	7.371	-	-	0	-	-0.13%
2019-02-27	0	7.500	7.250	7.500	7.270	7.500	18,000	133,680	7.4267	7.381	7.135	7.381	7.155	7.381	18,290	7.3091	0.27%
2019-02-26	0	7.480	7.270	7.480	7.220	7.480	134,000	975,100	7.2769	7.362	7.155	7.362	7.106	7.362	136,156	7.1617	0.00%
2019-02-25	0	7.480	7.350	7.500	7.300	7.580	212,000	1,562,280	7.3692	7.362	7.234	7.381	7.184	7.460	215,410	7.2526	-1.58%
2019-02-22	0	7.600	7.450	7.600	7.550	7.630	88,000	664,780	7.5543	7.480	7.332	7.480	7.430	7.509	89,416	7.4347	0.53%
2019-02-21	0	7.560	7.620	7.630	-	-	0	0	-	7.440	7.499	7.509	-	-	0	-	0.00%
2019-02-20	0	7.560	7.300	7.560	-	-	0	0	-	7.440	7.184	7.440	-	-	0	-	-0.40%
2019-02-19	0	7.590	7.480	7.600	7.500	7.590	6,000	45,360	7.5600	7.470	7.362	7.480	7.381	7.470	6,097	7.4403	-0.13%
2019-02-18	0	7.600	7.590	7.810	7.380	7.600	21,500	159,070	7.3986	7.480	7.470	7.686	7.263	7.480	21,846	7.2815	2.84%
2019-02-15	0	7.390	7.390	7.400	7.210	7.310	94,000	686,940	7.3079	7.273	7.273	7.283	7.096	7.194	95,512	7.1922	0.82%
2019-02-14	0	7.330	7.310	7.390	7.330	7.420	124,000	910,120	7.3397	7.214	7.194	7.273	7.214	7.303	125,995	7.2235	-0.41%
2019-02-13	0	7.360	7.360	7.420	7.360	7.420	58,000	429,040	7.3972	7.243	7.243	7.303	7.243	7.303	58,933	7.2801	-0.81%
2019-02-12	0	7.420	7.330	7.420	7.400	7.420	14,000	103,640	7.4029	7.303	7.214	7.303	7.283	7.303	14,225	7.2857	-0.54%
2019-02-11	0	7.460	7.340	7.460	7.450	7.460	4,000	29,820	7.4550	7.342	7.224	7.342	7.332	7.342	4,064	7.3370	1.77%
2019-02-08	0	7.330	7.330	7.400	7.320	7.320	20,000	146,400	7.3200	7.214	7.214	7.283	7.204	7.204	20,322	7.2041	0.14%
2019-02-04	0	7.320	7.320	7.600	7.310	7.310	8,000	58,480	7.3100	7.204	7.204	7.480	7.194	7.194	8,129	7.1943	-3.05%
2019-02-01	0	7.550	7.310	7.550	7.500	7.550	12,000	90,100	7.5083	7.430	7.194	7.430	7.381	7.430	12,193	7.3895	-3.94%
2019-01-31	0	7.860	7.450	7.860	7.450	7.860	29,200	218,600	7.4863	7.736	7.332	7.736	7.332	7.736	29,670	7.3678	5.50%
2019-01-30	0	7.450	7.320	7.500	7.440	7.450	42,000	312,700	7.4452	7.332	7.204	7.381	7.322	7.332	42,676	7.3274	0.00%
2019-01-29	0	7.450	7.300	7.450	7.300	7.450	10,000	73,300	7.3300	7.332	7.184	7.332	7.184	7.332	10,161	7.2140	0.13%
2019-01-28	0	7.440	7.310	7.440	7.440	7.440	174,000	1,294,560	7.4400	7.322	7.194	7.322	7.322	7.322	176,799	7.3222	1.92%
2019-01-25	0	7.300	7.300	7.440	7.300	7.440	160,000	1,169,120	7.3070	7.184	7.184	7.322	7.184	7.322	162,574	7.1913	-2.01%
2019-01-24	0	7.450	7.120	7.450	7.300	7.460	80,000	585,580	7.3198	7.332	7.007	7.332	7.184	7.342	81,287	7.2039	2.19%
2019-01-23	0	7.290	7.280	7.290	7.290	7.490	42,000	306,580	7.2995	7.175	7.165	7.175	7.175	7.371	42,676	7.1840	-0.82%
2019-01-22	0	7.350	7.300	7.550	7.350	7.350	60,000	441,000	7.3500	7.234	7.184	7.430	7.234	7.234	60,965	7.2336	-1.74%
2019-01-21	0	7.480	7.400	7.850	7.390	7.560	44,000	329,820	7.4959	7.362	7.283	7.726	7.273	7.440	44,708	7.3772	-2.22%
2019-01-18	0	7.650	7.000	7.650	-	-	0	0	-	7.529	6.889	7.529	-	-	0	-	-0.39%
2019-01-17	0	7.680	7.680	7.760	-	-	0	0	-	7.558	7.558	7.637	-	-	0	-	2.40%
2019-01-16	0	7.500	7.000	7.750	-	-	0	0	-	7.381	6.889	7.627	-	-	0	-	0.00%
2019-01-15	0	7.500	7.500	7.760	-	-	0	0	-	7.381	7.381	7.637	-	-	0	-	2.46%
2019-01-14	0	7.320	7.320	7.330	7.250	7.250	6,000	43,500	7.2500	7.204	7.204	7.214	7.135	7.135	6,097	7.1352	0.27%
2019-01-11	0	7.300	7.170	7.300	7.300	7.400	12,000	88,600	7.3833	7.184	7.056	7.184	7.184	7.283	12,193	7.2664	-1.35%
2019-01-10	0	7.400	7.160	7.490	7.400	7.400	4,266	31,493	7.3823	7.283	7.047	7.371	7.283	7.283	4,335	7.2655	0.00%
2019-01-09	0	7.400	7.000	7.600	7.400	7.560	12,200	91,730	7.5189	7.283	6.889	7.480	7.283	7.440	12,396	7.3998	-1.07%
2019-01-08	0	7.480	7.000	7.560	7.480	7.530	6,000	44,980	7.4967	7.362	6.889	7.440	7.362	7.411	6,097	7.3780	-0.93%
2019-01-07	0	7.550	7.300	7.790	7.500	7.550	4,275	32,093	7.5071	7.430	7.184	7.667	7.381	7.430	4,344	7.3883	0.53%
2019-01-04	0	7.510	7.160	7.500	7.510	7.510	2,000	15,020	7.5100	7.391	7.047	7.381	7.391	7.391	2,032	7.3911	0.27%
2019-01-03	0	7.490	6.430	7.490	-	-	0	0	-	7.371	6.328	7.371	-	-	0	-	-0.27%
2019-01-02	0	7.510	6.420	7.510	-	-	0	0	-	7.391	6.318	7.391	-	-	0	-	0.00%
2018-12-31	0	7.510	7.210	7.510	7.510	7.510	6,000	45,060	7.5100	7.391	7.096	7.391	7.391	7.391	6,097	7.3911	0.00%
2018-12-28	0	7.510	7.210	7.510	7.210	7.510	26,006	190,984	7.3438	7.391	7.096	7.391	7.096	7.391	26,424	7.2276	4.16%
2018-12-27	0	7.210	7.210	7.500	7.210	7.580	40,000	290,080	7.2520	7.096	7.096	7.381	7.096	7.460	40,643	7.1372	-0.69%
2018-12-24	0	7.260	7.000	7.410	-	-	0	0	-	7.145	6.889	7.293	-	-	0	-	0.00%
2018-12-21	0	7.260	7.300	7.310	7.250	7.250	2,000	14,500	7.2500	7.145	7.184	7.194	7.135	7.135	2,032	7.1352	2.83%
2018-12-20	0	7.060	6.440	7.260	7.060	7.260	4,000	28,640	7.1600	6.948	6.338	7.145	6.948	7.145	4,064	7.0466	-2.75%
2018-12-19	0	7.260	7.260	7.510	-	-	0	0	-	7.145	7.145	7.391	-	-	0	-	0.00%
2018-12-18	0	7.260	7.260	7.480	7.250	7.260	26,000	188,540	7.2515	7.145	7.145	7.362	7.135	7.145	26,418	7.1367	-2.42%
2018-12-17	0	7.440	7.250	7.500	-	-	0	0	-	7.322	7.135	7.381	-	-	0	-	0.00%
2018-12-14	0	7.440	7.440	7.510	7.260	7.260	2,000	14,520	7.2600	7.322	7.322	7.391	7.145	7.145	2,032	7.1451	2.90%
2018-12-13	0	7.270	7.270	7.510	-	-	0	0	-	7.116	7.116	7.350	-	-	0	-	0.28%
2018-12-12	0	7.250	7.250	7.480	-	-	0	0	-	7.096	7.096	7.321	-	-	0	-	0.00%
2018-12-11	0	7.250	7.250	7.400	7.200	7.430	48,000	350,920	7.3108	7.096	7.096	7.243	7.047	7.272	49,042	7.1555	-2.42%
2018-12-10	0	7.430	7.100	7.430	-	-	0	0	-	7.272	6.949	7.272	-	-	0	-	-2.75%
2018-12-07	0	7.640	7.160	7.640	-	-	0	0	-	7.478	7.008	7.478	-	-	0	-	-1.67%
2018-12-06	0	7.770	7.100	7.770	7.070	7.770	10,000	72,100	7.2100	7.605	6.949	7.605	6.920	7.605	10,217	7.0568	10.37%
2018-12-05	0	7.040	7.040	7.230	-	-	0	0	-	6.890	6.890	7.076	-	-	0	-	0.14%
2018-12-04	0	7.030	7.020	7.290	7.020	7.460	134,787	991,213	7.3539	6.881	6.871	7.135	6.871	7.302	137,713	7.1977	-4.87%
2018-12-03	0	7.390	7.060	7.390	7.050	7.400	140,000	989,740	7.0696	7.233	6.910	7.233	6.900	7.243	143,039	6.9194	5.42%
2018-11-30	0	7.010	7.010	7.390	6.900	7.000	40,000	278,000	6.9500	6.861	6.861	7.233	6.753	6.851	40,868	6.8023	-2.23%
2018-11-29	0	7.170	7.160	7.400	7.150	7.400	98,000	704,320	7.1869	7.018	7.008	7.243	6.998	7.243	100,127	7.0342	-1.78%
2018-11-28	0	7.300	7.200	7.480	-	-	0	0	-	7.145	7.047	7.321	-	-	0	-	0.00%
2018-11-27	0	7.300	7.300	7.490	-	-	0	0	-	7.145	7.145	7.331	-	-	0	-	0.00%
2018-11-26	0	7.300	7.220	7.370	7.260	7.300	6,000	43,640	7.2733	7.145	7.067	7.213	7.106	7.145	6,130	7.1188	-0.82%
2018-11-23	0	7.360	7.200	7.370	7.210	7.360	8,000	57,980	7.2475	7.204	7.047	7.213	7.057	7.204	8,174	7.0935	1.24%
2018-11-22	0	7.270	7.000	7.430	-	-	0	0	-	7.116	6.851	7.272	-	-	0	-	0.00%
2018-11-21	0	7.270	7.270	7.420	7.100	7.420	124,000	887,640	7.1584	7.116	7.116	7.262	6.949	7.262	126,692	7.0063	-2.02%
2018-11-20	0	7.420	6.670	7.420	7.410	7.420	52,000	385,820	7.4196	7.262	6.528	7.262	7.253	7.262	53,129	7.2620	0.41%
2018-11-19	0	7.390	6.690	7.390	-	-	0	0	-	7.233	6.548	7.233	-	-	0	-	0.00%
2018-11-16	0	7.390	6.680	7.390	-	-	0	0	-	7.233	6.538	7.233	-	-	0	-	-0.14%
2018-11-15	0	7.400	7.050	7.440	7.400	7.440	14,458	107,146	7.4108	7.243	6.900	7.282	7.243	7.282	14,772	7.2534	-0.67%
2018-11-14	0	7.450	7.150	7.400	7.200	7.490	106,000	787,020	7.4247	7.292	6.998	7.243	7.047	7.331	108,301	7.2670	3.62%
2018-11-13	0	7.190	7.130	7.340	-	-	0	0	-	7.037	6.979	7.184	-	-	0	-	0.00%
2018-11-12	0	7.190	7.110	7.280	6.690	7.290	634,000	4,420,520	6.9724	7.037	6.959	7.125	6.548	7.135	647,763	6.8243	6.05%
2018-11-09	0	6.780	6.710	6.760	6.550	7.000	350,000	2,368,540	6.7673	6.636	6.567	6.616	6.411	6.851	357,598	6.6235	-0.44%
2018-11-08	0	6.810	6.700	6.760	6.690	6.960	326,005	2,201,534	6.7531	6.665	6.558	6.616	6.548	6.812	333,082	6.6096	1.64%
2018-11-07	0	6.700	6.700	6.970	6.600	6.810	164,000	1,092,900	6.6640	6.558	6.558	6.822	6.460	6.665	167,560	6.5224	-1.47%
2018-11-06	0	6.800	6.520	7.350	6.520	6.800	72,000	478,040	6.6394	6.656	6.381	7.194	6.381	6.656	73,563	6.4984	4.29%
2018-11-05	0	6.520	6.520	6.700	6.520	6.570	10,000	65,320	6.5320	6.381	6.381	6.558	6.381	6.430	10,217	6.3932	-2.40%
2018-11-02	0	6.680	6.620	6.750	6.600	6.750	178,000	1,186,420	6.6653	6.538	6.479	6.607	6.460	6.607	181,864	6.5237	2.61%
2018-11-01	0	6.510	6.300	6.510	6.510	6.510	50,000	330,180	6.6036	6.372	6.166	6.372	6.372	6.372	51,085	6.4633	3.33%
2018-10-31	0	6.300	6.280	6.380	6.300	6.300	12,000	80,600	6.7167	6.166	6.147	6.244	6.166	6.166	12,260	6.5740	0.32%
2018-10-30	0	6.280	6.250	6.350	6.200	6.300	122,000	763,580	6.2589	6.147	6.117	6.215	6.068	6.166	124,648	6.1259	0.80%
2018-10-29	0	6.230	6.230	6.350	6.230	6.230	50,000	311,500	6.2300	6.098	6.098	6.215	6.098	6.098	51,085	6.0976	0.00%
2018-10-26	0	6.230	6.230	6.590	6.100	6.250	28,000	173,160	6.1843	6.098	6.098	6.450	5.970	6.117	28,608	6.0529	-2.81%
2018-10-25	0	6.410	6.200	6.590	-	-	0	0	-	6.274	6.068	6.450	-	-	0	-	0.00%
2018-10-24	0	6.410	6.410	6.590	6.410	6.410	8,000	51,280	6.4100	6.274	6.274	6.450	6.274	6.274	8,174	6.2738	0.16%
2018-10-23	0	6.400	6.350	6.560	6.400	6.560	12,000	77,120	6.4267	6.264	6.215	6.421	6.264	6.421	12,260	6.2901	-3.90%
2018-10-22	0	6.660	6.660	6.840	6.570	6.650	4,000	26,440	6.6100	6.518	6.518	6.695	6.430	6.509	4,087	6.4696	1.37%
2018-10-19	0	6.570	6.560	6.870	6.290	6.600	952,000	6,175,140	6.4865	6.430	6.421	6.724	6.156	6.460	972,666	6.3487	1.70%
2018-10-18	0	6.460	6.460	6.840	6.250	6.880	748,000	4,821,420	6.4457	6.323	6.323	6.695	6.117	6.734	764,237	6.3088	0.62%
2018-10-16	0	6.420	6.330	6.420	6.200	6.420	976,000	6,155,940	6.3073	6.284	6.196	6.284	6.068	6.284	997,187	6.1733	1.10%
2018-10-15	0	6.350	6.250	6.800	6.150	6.350	1,794,000	11,158,500	6.2199	6.215	6.117	6.656	6.019	6.215	1,832,944	6.0877	4.79%
2018-10-12	0	6.060	6.060	6.100	6.030	6.080	60,000	363,120	6.0520	5.931	5.931	5.970	5.902	5.951	61,302	5.9234	0.17%
2018-10-11	0	6.050	-	6.100	6.050	6.130	22,000	134,700	6.1227	5.921	-	5.970	5.921	6.000	22,478	5.9926	-2.58%
2018-10-10	0	6.210	6.210	6.900	6.210	6.210	36,000	223,560	6.2100	6.078	6.078	6.753	6.078	6.078	36,781	6.0781	0.16%
2018-10-09	0	6.200	6.100	6.900	6.100	6.200	88,000	544,220	6.1843	6.068	5.970	6.753	5.970	6.068	89,910	6.0529	0.81%
2018-10-08	0	6.150	6.150	6.900	6.110	6.410	20,000	125,180	6.2590	6.019	6.019	6.753	5.980	6.274	20,434	6.1260	-3.91%
2018-10-05	0	6.400	6.100	6.400	-	-	0	0	-	6.264	5.970	6.264	-	-	0	-	-0.78%
2018-10-04	0	6.450	6.300	6.460	6.390	6.460	42,000	269,600	6.4190	6.313	6.166	6.323	6.254	6.323	42,912	6.2827	2.38%
2018-10-03	0	6.300	6.050	6.400	6.300	6.300	62,000	390,600	6.3000	6.166	5.921	6.264	6.166	6.166	63,346	6.1661	0.00%
2018-10-02	0	6.300	6.260	6.300	6.300	6.500	180,100	1,138,964	6.3241	6.166	6.127	6.166	6.166	6.362	184,010	6.1897	0.00%
2018-09-28	0	6.300	6.280	6.300	6.290	6.300	4,000	25,180	6.2950	6.166	6.147	6.166	6.156	6.166	4,087	6.1613	0.00%
2018-09-27	0	6.300	5.810	6.310	6.300	6.310	22,000	138,620	6.3009	6.166	5.687	6.176	6.166	6.176	22,478	6.1670	-0.16%
2018-09-26	0	6.310	5.800	6.350	6.310	6.310	24,000	151,440	6.3100	6.176	5.677	6.215	6.176	6.176	24,521	6.1759	0.00%
2018-09-24	0	6.310	-	6.450	-	-	0	0	-	6.176	-	6.313	-	-	0	-	0.00%
2018-09-21	0	6.310	6.310	6.870	6.000	6.010	18,000	108,120	6.0067	6.176	6.176	6.724	5.873	5.882	18,391	5.8790	3.27%
2018-09-20	0	6.110	5.500	6.190	-	-	0	0	-	5.980	5.383	6.058	-	-	0	-	0.00%
2018-09-19	0	6.110	6.070	6.190	6.080	6.110	15,498	94,512	6.0983	5.980	5.941	6.058	5.951	5.980	15,834	5.9688	0.66%
2018-09-18	0	6.070	6.070	6.630	6.060	6.070	11,919	72,174	6.0554	5.941	5.941	6.489	5.931	5.941	12,178	5.9267	0.33%
2018-09-17	0	6.050	5.850	6.050	6.050	6.050	2,000	12,100	6.0500	5.921	5.726	5.921	5.921	5.921	2,043	5.9215	0.50%
2018-09-14	0	6.020	5.950	6.200	5.850	6.020	178,000	1,049,300	5.8949	5.892	5.824	6.068	5.726	5.892	181,864	5.7697	3.08%
2018-09-13	0	5.840	5.760	5.840	5.710	5.840	144,000	834,100	5.7924	5.716	5.638	5.716	5.589	5.716	147,126	5.6693	0.52%
2018-09-12	0	5.810	5.770	5.890	5.750	6.290	58,000	341,480	5.8876	5.687	5.647	5.765	5.628	6.156	59,259	5.7625	-6.74%
2018-09-11	0	6.230	6.020	6.240	6.030	6.550	116,000	732,480	6.3145	6.098	5.892	6.107	5.902	6.411	118,518	6.1803	-4.89%
2018-09-10	0	6.550	6.450	6.580	6.550	6.600	64,000	421,220	6.5816	6.411	6.313	6.440	6.411	6.460	65,389	6.4417	-0.76%
2018-09-07	0	6.600	6.600	6.650	6.570	6.680	68,524	455,180	6.6426	6.460	6.460	6.509	6.430	6.538	70,011	6.5015	-0.75%
2018-09-06	0	6.650	5.310	6.650	6.670	6.670	22,000	146,740	6.6700	6.509	5.197	6.509	6.528	6.528	22,478	6.5283	-0.30%
2018-09-05	0	6.670	6.560	6.800	6.670	6.810	48,000	326,320	6.7983	6.528	6.421	6.656	6.528	6.665	49,042	6.6539	-1.91%
2018-09-04	0	6.800	6.790	6.800	6.790	6.800	58,000	394,320	6.7986	6.656	6.646	6.656	6.646	6.656	59,259	6.6542	0.15%
2018-09-03	0	6.790	6.600	6.790	6.630	6.800	22,000	147,680	6.7127	6.646	6.460	6.646	6.489	6.656	22,478	6.5701	-0.15%
2018-08-31	0	6.800	6.800	7.480	6.790	6.800	24,000	163,040	6.7933	6.656	6.656	7.321	6.646	6.656	24,521	6.6490	0.15%
2018-08-30	0	6.790	6.780	6.800	6.790	7.000	52,000	359,500	6.9135	6.646	6.636	6.656	6.646	6.851	53,129	6.7666	-0.15%
2018-08-29	0	6.800	6.700	6.800	6.800	6.800	8,000	54,400	6.8000	6.656	6.558	6.656	6.656	6.656	8,174	6.6555	0.00%
2018-08-28	0	6.800	6.680	6.800	-	-	0	0	-	6.656	6.538	6.656	-	-	0	-	-0.73%
2018-08-27	0	6.850	6.800	6.850	6.840	6.960	178,000	1,221,740	6.8637	6.704	6.656	6.704	6.695	6.812	181,864	6.7179	0.74%
2018-08-24	0	6.800	6.800	6.840	6.800	7.010	78,000	535,020	6.8592	6.656	6.656	6.695	6.656	6.861	79,693	6.7135	-0.73%
2018-08-23	0	6.850	6.800	7.000	6.800	6.850	56,000	382,020	6.8218	6.704	6.656	6.851	6.656	6.704	57,216	6.6768	0.00%
2018-08-22	0	6.850	6.800	6.890	6.800	6.850	94,000	640,500	6.8138	6.704	6.656	6.744	6.656	6.704	96,041	6.6691	-1.44%
2018-08-21	0	6.950	6.890	6.950	6.810	6.950	92,000	630,380	6.8520	6.802	6.744	6.802	6.665	6.802	93,997	6.7064	1.91%
2018-08-20	0	6.820	6.760	6.960	-	-	0	0	-	6.675	6.616	6.812	-	-	0	-	0.00%
2018-08-17	0	6.820	6.810	6.850	6.820	6.850	16,000	109,180	6.8238	6.675	6.665	6.704	6.675	6.704	16,347	6.6788	-1.16%
2018-08-16	0	6.900	6.800	6.900	6.900	6.990	34,000	235,500	6.9265	6.753	6.656	6.753	6.753	6.841	34,738	6.7793	-2.13%
2018-08-15	0	7.050	6.800	7.050	6.710	7.070	44,000	302,960	6.8855	6.900	6.656	6.900	6.567	6.920	44,955	6.7392	-0.70%
2018-08-14	0	7.100	7.100	7.200	7.100	7.120	40,000	284,240	7.1060	6.949	6.949	7.047	6.949	6.969	40,868	6.9550	-1.66%
2018-08-13	0	7.220	7.100	7.330	7.100	7.220	28,000	201,660	7.2021	7.067	6.949	7.174	6.949	7.067	28,608	7.0491	0.00%
2018-08-10	0	7.220	7.200	7.450	7.200	7.300	40,000	290,480	7.2620	7.067	7.047	7.292	7.047	7.145	40,868	7.1077	-0.55%
2018-08-09	0	7.260	7.250	7.390	7.250	7.330	18,000	131,180	7.2878	7.106	7.096	7.233	7.096	7.174	18,391	7.1329	0.55%
2018-08-08	0	7.220	7.220	7.490	7.220	7.400	18,006	130,364	7.2400	7.067	7.067	7.331	7.067	7.243	18,397	7.0862	-2.30%
2018-08-07	0	7.390	7.210	7.390	-	-	0	0	-	7.233	7.057	7.233	-	-	0	-	-0.81%
2018-08-06	0	7.450	7.220	7.450	-	-	0	0	-	7.292	7.067	7.292	-	-	0	-	0.00%
2018-08-03	0	7.450	-	7.450	-	-	0	0	-	7.292	-	7.292	-	-	0	-	0.00%
2018-08-02	0	7.450	7.210	7.450	-	-	0	0	-	7.292	7.057	7.292	-	-	0	-	0.00%
2018-08-01	0	7.450	7.320	7.500	-	-	0	0	-	7.292	7.164	7.341	-	-	0	-	0.00%
2018-07-31	0	7.450	7.400	7.450	7.300	7.490	4,000	29,580	7.3950	7.292	7.243	7.292	7.145	7.331	4,087	7.2379	-0.67%
2018-07-30	0	7.500	7.350	7.500	7.400	7.510	103,920	777,526	7.4820	7.341	7.194	7.341	7.243	7.350	106,176	7.3230	0.00%
2018-07-27	0	7.500	7.390	7.500	7.440	7.500	60,000	448,620	7.4770	7.341	7.233	7.341	7.282	7.341	61,302	7.3181	0.00%
2018-07-26	0	7.500	7.320	7.500	7.500	7.500	2,000	15,000	7.5000	7.341	7.164	7.341	7.341	7.341	2,043	7.3407	0.00%
2018-07-25	0	7.500	7.500	7.520	7.090	7.500	8,000	58,920	7.3650	7.341	7.341	7.360	6.939	7.341	8,174	7.2085	0.00%
2018-07-24	0	7.500	7.500	7.550	7.440	7.500	352,000	2,631,840	7.4768	7.341	7.341	7.390	7.282	7.341	359,641	7.3180	0.00%
2018-07-23	0	7.500	7.300	7.580	-	-	0	0	-	7.341	7.145	7.419	-	-	0	-	0.00%
2018-07-20	0	7.500	7.500	7.520	7.280	7.450	28,000	207,540	7.4121	7.341	7.341	7.360	7.125	7.292	28,608	7.2547	0.13%
2018-07-19	0	7.490	7.400	7.500	7.380	7.600	32,000	237,480	7.4213	7.331	7.243	7.341	7.223	7.439	32,695	7.2636	1.77%
2018-07-18	0	7.360	7.360	7.400	7.300	7.360	130,000	954,040	7.3388	7.204	7.204	7.243	7.145	7.204	132,822	7.1828	0.00%
2018-07-17	0	7.360	7.310	7.360	7.300	7.380	524,000	3,842,860	7.3337	7.204	7.155	7.204	7.145	7.223	535,375	7.1779	-0.27%
2018-07-16	0	7.380	7.380	7.400	7.350	7.400	38,000	280,280	7.3758	7.223	7.223	7.243	7.194	7.243	38,825	7.2191	0.41%
2018-07-13	0	7.350	7.300	7.350	7.300	7.400	592,000	4,330,860	7.3156	7.194	7.145	7.194	7.145	7.243	604,851	7.1602	-0.41%
2018-07-12	0	7.380	7.340	7.550	7.300	7.380	144,000	1,055,080	7.3269	7.223	7.184	7.390	7.145	7.223	147,126	7.1713	-0.27%
2018-07-11	0	7.400	7.380	7.400	7.280	7.400	68,000	498,460	7.3303	7.243	7.223	7.243	7.125	7.243	69,476	7.1746	0.00%
2018-07-10	0	7.400	7.400	7.760	-	-	0	0	-	7.243	7.243	7.595	-	-	0	-	0.00%
2018-07-09	0	7.400	7.400	7.490	7.390	7.450	60,000	445,040	7.4173	7.243	7.243	7.331	7.233	7.292	61,302	7.2597	-0.80%
2018-07-06	0	7.460	7.390	7.500	-	-	0	0	-	7.302	7.233	7.341	-	-	0	-	0.00%
2018-07-05	0	7.460	7.400	7.550	7.300	7.470	52,000	382,820	7.3619	7.302	7.243	7.390	7.145	7.311	53,129	7.2055	0.95%
2018-07-04	0	7.390	7.380	7.500	7.300	7.390	124,000	907,720	7.3203	7.233	7.223	7.341	7.145	7.233	126,692	7.1648	0.14%
2018-07-03	0	7.380	7.380	7.540	7.350	7.520	1,072,000	7,903,500	7.3727	7.223	7.223	7.380	7.194	7.360	1,095,271	7.2160	-2.51%
2018-06-29	0	7.570	7.520	7.690	7.570	7.570	10,000	75,700	7.5700	7.409	7.360	7.527	7.409	7.409	10,217	7.4092	0.26%
2018-06-28	0	7.550	7.420	7.550	7.300	7.680	42,200	317,550	7.5249	7.390	7.262	7.390	7.145	7.517	43,116	7.3650	-1.95%
2018-06-27	0	7.700	7.680	7.760	7.700	7.730	194,000	1,494,200	7.7021	7.536	7.517	7.595	7.536	7.566	198,211	7.5384	-0.13%
2018-06-26	0	7.710	7.710	7.850	7.690	7.710	254,000	1,954,400	7.6945	7.546	7.546	7.683	7.527	7.546	259,514	7.5310	-0.90%
2018-06-25	0	7.780	7.740	7.880	7.780	7.780	50,000	389,000	7.7800	7.615	7.576	7.713	7.615	7.615	51,085	7.6147	0.00%
2018-06-22	0	7.780	7.780	7.930	7.760	7.780	58,000	450,660	7.7700	7.615	7.615	7.762	7.595	7.615	59,259	7.6049	0.26%
2018-06-21	0	7.760	7.760	7.990	7.760	7.800	124,000	963,940	7.7737	7.595	7.595	7.820	7.595	7.634	126,692	7.6085	0.00%
2018-06-20	0	7.760	7.760	7.990	-	-	0	0	-	7.595	7.595	7.820	-	-	0	-	0.13%
2018-06-19	0	7.750	7.700	7.990	7.680	7.760	94,000	728,140	7.7462	7.585	7.536	7.820	7.517	7.595	96,041	7.5816	-2.27%
2018-06-15	0	7.930	7.940	8.100	7.910	7.930	6,000	47,500	7.9167	7.762	7.771	7.928	7.742	7.762	6,130	7.7485	0.00%
2018-06-14	0	7.930	7.930	8.000	7.910	8.000	76,933	612,837	7.9659	7.762	7.762	7.830	7.742	7.830	78,603	7.7966	-1.61%
2018-06-13	0	8.060	7.950	8.060	7.950	8.150	330,000	2,670,560	8.0926	7.889	7.781	7.889	7.781	7.977	337,164	7.9207	2.03%
2018-06-12	0	7.900	7.900	8.150	7.900	7.900	22,000	173,800	7.9000	7.732	7.732	7.977	7.732	7.732	22,478	7.7322	0.00%
2018-06-11	0	7.900	7.900	8.000	7.800	7.900	78,000	613,500	7.8654	7.732	7.732	7.830	7.634	7.732	79,693	7.6983	0.00%
2018-06-08	0	7.900	7.770	7.910	7.910	7.910	2,000	15,820	7.9100	7.732	7.605	7.742	7.742	7.742	2,043	7.7419	-0.13%
2018-06-07	0	7.910	7.870	8.020	7.900	7.910	36,000	284,740	7.9094	7.742	7.703	7.850	7.732	7.742	36,781	7.7414	0.00%
2018-06-06	0	7.910	7.890	8.000	7.910	7.910	28,000	221,480	7.9100	7.742	7.722	7.830	7.742	7.742	28,608	7.7419	-0.25%
2018-06-05	0	7.930	7.810	8.000	7.820	8.000	28,000	221,280	7.9029	7.762	7.644	7.830	7.654	7.830	28,608	7.7349	0.13%
2018-06-04	0	7.920	7.920	8.000	7.910	7.950	46,000	364,600	7.9261	7.752	7.752	7.830	7.742	7.781	46,999	7.7577	0.38%
2018-06-01	0	7.890	7.890	8.040	7.890	8.050	20,000	159,120	7.9560	7.722	7.722	7.869	7.722	7.879	20,434	7.7870	-1.99%
2018-05-31	0	8.050	8.010	8.080	7.860	8.060	60,000	480,640	8.0107	7.879	7.840	7.908	7.693	7.889	61,302	7.8405	-0.12%
2018-05-30	0	8.060	7.910	8.090	7.900	8.100	102,000	817,260	8.0124	7.889	7.742	7.918	7.732	7.928	104,214	7.8421	-1.35%
2018-05-29	0	8.170	8.000	8.170	8.190	8.290	60,639	497,533	8.2048	7.996	7.830	7.996	8.016	8.114	61,955	8.0305	-0.37%
2018-05-28	0	8.200	8.200	8.250	7.750	8.200	2,792,000	21,667,100	7.7604	8.026	8.026	8.075	7.585	8.026	2,852,608	7.5955	5.81%
2018-05-25	0	7.750	7.750	7.760	7.750	7.760	58,000	449,720	7.7538	7.585	7.585	7.595	7.585	7.595	59,259	7.5891	-0.26%
2018-05-24	0	7.770	7.730	7.880	7.700	7.770	48,000	372,560	7.7617	7.605	7.566	7.713	7.536	7.605	49,042	7.5968	0.26%
2018-05-23	0	7.750	7.750	7.800	7.730	7.800	54,000	419,640	7.7711	7.585	7.585	7.634	7.566	7.634	55,172	7.6060	-1.77%
2018-05-21	0	7.890	7.830	7.940	7.810	7.980	40,000	313,480	7.8370	7.722	7.664	7.771	7.644	7.810	40,868	7.6705	1.28%
2018-05-18	0	7.790	7.790	7.970	7.760	7.770	60,000	465,820	7.7637	7.624	7.624	7.801	7.595	7.605	61,302	7.5987	0.26%
2018-05-17	0	7.770	7.770	7.840	7.770	7.950	34,000	264,920	7.7918	7.605	7.605	7.673	7.605	7.781	34,738	7.6262	0.00%
2018-05-16	0	7.770	7.690	7.890	7.670	7.800	60,000	464,840	7.7473	7.605	7.527	7.722	7.507	7.634	61,302	7.5827	1.44%
2018-05-15	0	7.660	7.660	7.990	7.650	7.660	36,053	275,960	7.6543	7.497	7.497	7.820	7.487	7.497	36,836	7.4917	0.39%
2018-05-14	0	7.630	7.630	7.990	7.600	7.630	50,000	381,380	7.6276	7.468	7.468	7.820	7.439	7.468	51,085	7.4655	0.39%
2018-05-11	0	7.600	7.600	7.800	7.560	7.650	34,000	258,920	7.6153	7.439	7.439	7.634	7.399	7.487	34,738	7.4535	-0.65%
2018-05-10	0	7.650	7.600	7.800	7.650	7.650	10,000	76,500	7.6500	7.487	7.439	7.634	7.487	7.487	10,217	7.4875	0.00%
2018-05-09	0	7.650	7.650	8.000	-	-	0	0	-	7.487	7.487	7.830	-	-	0	-	0.00%
2018-05-08	0	7.650	7.650	7.960	-	-	0	0	-	7.487	7.487	7.791	-	-	0	-	0.00%
2018-05-07	0	7.650	7.650	7.770	7.650	7.730	116,000	893,200	7.7000	7.487	7.487	7.605	7.487	7.566	118,518	7.5364	1.59%
2018-05-04	0	7.530	7.530	7.900	7.430	7.530	66,000	496,260	7.5191	7.370	7.370	7.732	7.272	7.370	67,433	7.3593	0.13%
2018-05-03	0	7.520	7.520	7.900	7.510	7.560	36,000	271,520	7.5422	7.360	7.360	7.732	7.350	7.399	36,781	7.3820	-0.40%
2018-05-02	0	7.550	7.550	7.600	7.500	7.550	14,000	105,520	7.5371	7.390	7.390	7.439	7.341	7.390	14,304	7.3770	-0.26%
2018-04-30	0	7.570	7.570	7.950	7.550	7.580	31,300	236,370	7.5518	7.409	7.409	7.781	7.390	7.419	31,979	7.3913	0.93%
2018-04-27	0	7.500	7.350	7.500	7.330	7.530	64,000	479,500	7.4922	7.341	7.194	7.341	7.174	7.370	65,389	7.3330	-0.53%
2018-04-26	0	7.540	7.490	7.540	7.520	7.540	64,000	482,160	7.5338	7.380	7.331	7.380	7.360	7.380	65,389	7.3737	-1.95%
2018-04-25	0	7.690	7.690	7.700	7.500	7.700	5,195	39,243	7.5540	7.527	7.527	7.536	7.341	7.536	5,308	7.3935	-0.13%
2018-04-24	0	7.700	7.640	7.800	7.640	7.720	44,000	338,520	7.6936	7.536	7.478	7.634	7.478	7.556	44,955	7.5302	1.32%
2018-04-23	0	7.600	7.450	7.600	7.600	7.870	16,000	123,060	7.6913	7.439	7.292	7.439	7.439	7.703	16,347	7.5278	-0.78%
2018-04-20	0	7.660	7.650	7.700	7.660	7.700	52,000	400,080	7.6938	7.497	7.487	7.536	7.497	7.536	53,129	7.5304	-0.52%
2018-04-19	0	7.700	7.010	8.000	7.700	7.710	54,000	415,820	7.7004	7.536	6.861	7.830	7.536	7.546	55,172	7.5368	0.13%
2018-04-18	0	7.690	7.650	7.720	7.690	7.690	2,000	15,380	7.6900	7.527	7.487	7.556	7.527	7.527	2,043	7.5266	0.00%
2018-04-17	0	7.690	7.620	7.690	7.610	7.820	10,000	76,940	7.6940	7.527	7.458	7.527	7.448	7.654	10,217	7.5305	-0.13%
2018-04-16	0	7.700	7.660	7.870	7.700	7.800	16,000	123,600	7.7250	7.536	7.497	7.703	7.536	7.634	16,347	7.5609	-0.65%
2018-04-13	0	7.750	7.750	7.850	-	-	0	0	-	7.585	7.585	7.683	-	-	0	-	0.00%
2018-04-12	0	7.750	7.640	8.530	7.750	7.750	20,000	155,000	7.7500	7.585	7.478	8.349	7.585	7.585	20,434	7.5853	0.00%
2018-04-11	0	7.750	7.750	7.850	7.750	7.850	22,000	171,500	7.7955	7.585	7.585	7.683	7.585	7.683	22,478	7.6298	0.00%
2018-04-10	0	7.750	7.750	7.850	7.750	7.750	10,000	77,500	7.7500	7.585	7.585	7.683	7.585	7.585	10,217	7.5853	0.00%
2018-04-09	0	7.750	7.740	7.870	7.740	7.750	64,000	495,680	7.7450	7.585	7.576	7.703	7.576	7.585	65,389	7.5804	0.71%
2018-04-06	0	7.695	7.520	7.750	-	-	0	0	-	7.532	7.360	7.585	-	-	0	-	0.00%
2018-04-04	0	7.720	7.610	7.800	7.510	7.850	162,000	1,230,220	7.5940	7.532	7.424	7.610	7.327	7.658	166,054	7.4085	-0.39%
2018-04-03	0	7.750	7.630	8.450	7.600	7.750	46,000	352,740	7.6683	7.561	7.444	8.244	7.414	7.561	47,151	7.4810	0.26%
2018-03-29	0	7.730	7.730	7.840	7.700	7.800	24,000	185,920	7.7467	7.541	7.541	7.649	7.512	7.610	24,601	7.5575	-0.26%
2018-03-28	0	7.750	7.700	7.980	7.700	7.780	152,000	1,176,240	7.7384	7.561	7.512	7.785	7.512	7.590	155,804	7.5495	-0.64%
2018-03-27	0	7.800	7.720	7.900	7.700	7.800	98,000	760,180	7.7569	7.610	7.532	7.707	7.512	7.610	100,453	7.5675	1.30%
2018-03-26	0	7.700	7.700	7.850	7.630	7.790	114,000	874,280	7.6691	7.512	7.512	7.658	7.444	7.600	116,853	7.4819	-2.04%
2018-03-23	0	7.860	7.700	8.000	7.690	7.860	120,000	926,140	7.7178	7.668	7.512	7.805	7.502	7.668	123,003	7.5294	-0.51%
2018-03-22	0	7.900	7.820	7.900	7.900	7.990	72,000	571,460	7.9369	7.707	7.629	7.707	7.707	7.795	73,802	7.7432	-0.25%
2018-03-21	0	7.920	7.890	8.100	7.900	7.920	16,000	126,480	7.9050	7.727	7.697	7.902	7.707	7.727	16,400	7.7120	0.13%
2018-03-20	0	7.910	7.910	8.000	7.890	8.010	8,000	63,840	7.9800	7.717	7.717	7.805	7.697	7.814	8,200	7.7852	-1.13%
2018-03-19	0	8.000	7.920	8.150	-	-	0	0	-	7.805	7.727	7.951	-	-	0	-	0.00%
2018-03-16	0	8.000	8.000	8.300	7.990	8.010	156,000	1,248,220	8.0014	7.805	7.805	8.097	7.795	7.814	159,904	7.8060	-0.12%
2018-03-15	0	8.010	8.010	8.020	8.000	8.020	38,000	304,420	8.0111	7.814	7.814	7.824	7.805	7.824	38,951	7.8155	0.13%
2018-03-14	0	8.000	7.950	8.020	7.910	8.000	102,000	815,800	7.9980	7.805	7.756	7.824	7.717	7.805	104,553	7.8028	0.00%
2018-03-13	0	8.000	7.740	8.160	8.000	8.000	20,000	160,000	8.0000	7.805	7.551	7.961	7.805	7.805	20,501	7.8047	0.00%
2018-03-12	0	8.000	7.750	8.000	8.000	8.000	110,000	880,000	8.0000	7.805	7.561	7.805	7.805	7.805	112,753	7.8047	0.00%
2018-03-09	0	8.000	7.960	8.000	7.910	8.000	132,000	1,050,200	7.9561	7.805	7.766	7.805	7.717	7.805	135,304	7.7618	1.14%
2018-03-08	0	7.910	7.910	8.000	7.910	7.910	2,000	15,820	7.9100	7.717	7.717	7.805	7.717	7.717	2,050	7.7169	0.38%
2018-03-07	0	7.880	7.870	7.910	7.870	7.930	92,000	727,620	7.9089	7.688	7.678	7.717	7.678	7.736	94,302	7.7158	-0.38%
2018-03-06	0	7.910	7.900	8.000	7.900	7.980	88,000	698,520	7.9377	7.717	7.707	7.805	7.707	7.785	90,202	7.7439	0.13%
2018-03-05	0	7.900	7.820	7.970	7.900	8.000	182,000	1,442,840	7.9277	7.707	7.629	7.775	7.707	7.805	186,555	7.7341	-1.25%
2018-03-02	0	8.000	7.940	8.000	-	-	0	0	-	7.805	7.746	7.805	-	-	0	-	0.00%
2018-03-01	0	8.000	8.000	8.160	7.990	8.000	138,000	1,103,800	7.9986	7.805	7.805	7.961	7.795	7.805	141,454	7.8033	-0.62%
2018-02-28	0	8.050	8.000	8.060	7.970	8.190	403,000	3,235,180	8.0277	7.853	7.805	7.863	7.775	7.990	413,086	7.8317	0.63%
2018-02-27	0	8.000	7.810	8.500	8.000	8.120	82,000	658,880	8.0351	7.805	7.619	8.292	7.805	7.922	84,052	7.8389	0.00%
2018-02-26	0	8.000	7.970	8.000	7.930	8.000	154,000	1,227,520	7.9709	7.805	7.775	7.805	7.736	7.805	157,854	7.7763	0.63%
2018-02-23	0	7.950	7.950	8.020	7.920	8.000	134,000	1,069,760	7.9833	7.756	7.756	7.824	7.727	7.805	137,354	7.7884	-0.63%
2018-02-22	0	8.000	8.000	8.080	7.990	8.000	74,000	591,980	7.9997	7.805	7.805	7.883	7.795	7.805	75,852	7.8044	-0.99%
2018-02-21	0	8.080	8.060	8.120	8.000	8.080	100,000	804,780	8.0478	7.883	7.863	7.922	7.805	7.883	102,503	7.8513	0.37%
2018-02-20	0	8.050	7.900	8.100	7.900	8.130	198,000	1,590,680	8.0337	7.853	7.707	7.902	7.707	7.931	202,955	7.8376	3.47%
2018-02-15	0	7.780	7.760	7.900	7.710	7.780	110,000	855,100	7.7736	7.590	7.571	7.707	7.522	7.590	112,753	7.5838	1.04%
2018-02-14	0	7.700	7.630	7.750	7.650	7.700	40,000	307,040	7.6760	7.512	7.444	7.561	7.463	7.512	41,001	7.4886	0.00%
2018-02-13	0	7.700	7.530	7.800	7.670	7.700	36,000	276,260	7.6739	7.512	7.346	7.610	7.483	7.512	36,901	7.4865	1.18%
2018-02-12	0	7.610	7.600	7.870	7.610	7.610	8,000	60,880	7.6100	7.424	7.414	7.678	7.424	7.424	8,200	7.4242	0.79%
2018-02-09	0	7.550	7.500	7.620	7.460	7.580	396,000	2,970,720	7.5018	7.366	7.317	7.434	7.278	7.395	405,911	7.3187	-2.58%
2018-02-08	0	7.750	7.710	7.800	7.610	7.800	96,000	744,860	7.7590	7.561	7.522	7.610	7.424	7.610	98,403	7.5695	0.26%
2018-02-07	0	7.730	7.730	7.900	7.580	8.000	372,000	2,896,040	7.7851	7.541	7.541	7.707	7.395	7.805	381,310	7.5950	1.44%
2018-02-06	0	7.620	7.600	7.650	7.570	7.810	298,000	2,279,240	7.6485	7.434	7.414	7.463	7.385	7.619	305,458	7.4617	-6.16%
2018-02-05	0	8.120	8.100	8.180	8.100	8.360	381,800	3,114,220	8.1567	7.922	7.902	7.980	7.902	8.156	391,355	7.9575	-4.25%
2018-02-02	0	8.480	8.400	8.580	8.480	8.540	14,000	119,360	8.5257	8.273	8.195	8.371	8.273	8.331	14,350	8.3176	-2.08%
2018-02-01	0	8.660	8.620	8.660	8.620	8.730	190,000	1,654,880	8.7099	8.449	8.410	8.449	8.410	8.517	194,755	8.4972	-0.80%
2018-01-31	0	8.730	8.600	8.750	8.560	8.760	188,666	1,644,934	8.7188	8.517	8.390	8.536	8.351	8.546	193,388	8.5059	-0.34%
2018-01-30	0	8.760	8.700	8.810	8.760	8.810	120,000	1,055,740	8.7978	8.546	8.488	8.595	8.546	8.595	123,003	8.5830	-0.45%
2018-01-29	0	8.800	8.780	8.890	8.770	8.900	281,000	2,474,480	8.8060	8.585	8.566	8.673	8.556	8.683	288,033	8.5910	0.57%
2018-01-26	0	8.750	8.750	8.790	8.700	8.770	55,200	482,556	8.7420	8.536	8.536	8.575	8.488	8.556	56,581	8.5285	0.00%
2018-01-25	0	8.750	8.620	8.750	8.680	8.760	212,000	1,845,660	8.7059	8.536	8.410	8.536	8.468	8.546	217,306	8.4934	-0.34%
2018-01-24	0	8.780	8.680	8.800	8.700	8.780	120,000	1,045,540	8.7128	8.566	8.468	8.585	8.488	8.566	123,003	8.5001	0.69%
2018-01-23	0	8.720	8.650	8.780	8.680	8.900	341,000	3,008,040	8.8212	8.507	8.439	8.566	8.468	8.683	349,534	8.6059	0.46%
2018-01-22	0	8.680	8.660	8.680	8.650	8.700	152,000	1,316,060	8.6583	8.468	8.449	8.468	8.439	8.488	155,804	8.4469	-1.36%
2018-01-19	0	8.800	8.650	8.800	8.700	8.890	47,920	420,428	8.7735	8.585	8.439	8.585	8.488	8.673	49,119	8.5593	2.09%
2018-01-18	0	8.620	8.620	8.710	8.320	8.920	222,000	1,936,920	8.7249	8.410	8.410	8.497	8.117	8.702	227,556	8.5118	0.58%
2018-01-17	0	8.570	8.430	8.700	8.540	8.870	283,840	2,467,240	8.6924	8.361	8.224	8.488	8.331	8.653	290,944	8.4801	0.23%
2018-01-16	0	8.550	8.550	8.570	8.550	8.580	99,705	852,612	8.5513	8.341	8.341	8.361	8.341	8.371	102,200	8.3426	-0.35%
2018-01-15	0	8.580	8.580	8.650	8.550	8.710	130,000	1,116,600	8.5892	8.371	8.371	8.439	8.341	8.497	133,254	8.3795	0.70%
2018-01-12	0	8.520	8.510	8.600	8.370	8.620	146,000	1,247,840	8.5468	8.312	8.302	8.390	8.166	8.410	149,654	8.3382	0.95%
2018-01-11	0	8.440	8.430	8.550	8.250	8.670	172,666	1,450,721	8.4019	8.234	8.224	8.341	8.049	8.458	176,987	8.1968	-1.29%
2018-01-10	0	8.550	8.520	8.550	8.270	8.660	300,000	2,552,440	8.5081	8.341	8.312	8.341	8.068	8.449	307,508	8.3004	3.26%
2018-01-09	0	8.280	8.280	8.300	8.180	8.800	410,000	3,388,820	8.2654	8.078	8.078	8.097	7.980	8.585	420,261	8.0636	2.35%
2018-01-08	0	8.090	8.090	8.200	8.070	8.440	634,000	5,209,620	8.2171	7.892	7.892	8.000	7.873	8.234	649,867	8.0164	-3.69%
2018-01-05	0	8.400	8.350	8.410	8.380	8.420	407,000	3,420,400	8.4039	8.195	8.146	8.205	8.175	8.214	417,186	8.1987	0.00%
2018-01-04	0	8.400	8.400	8.410	8.280	8.410	208,000	1,729,880	8.3167	8.195	8.195	8.205	8.078	8.205	213,206	8.1137	0.36%
2018-01-03	0	8.370	8.280	8.370	8.250	8.400	308,000	2,560,840	8.3144	8.166	8.078	8.166	8.049	8.195	315,708	8.1114	2.32%
2018-01-02	0	8.180	8.240	8.250	8.000	8.250	726,000	5,891,520	8.1150	7.980	8.039	8.049	7.805	8.049	744,170	7.9169	1.24%
2017-12-29	0	8.080	7.920	8.080	7.910	8.250	274,000	2,208,740	8.0611	7.883	7.727	7.883	7.717	8.049	280,857	7.8643	-1.46%
2017-12-28	0	8.200	8.000	8.200	8.000	8.220	144,560	1,176,492	8.1384	8.000	7.805	8.000	7.805	8.019	148,178	7.9397	2.50%
2017-12-27	0	8.000	7.920	8.040	7.900	8.130	94,080	755,807	8.0337	7.805	7.727	7.844	7.707	7.931	96,435	7.8375	-1.23%
2017-12-22	0	8.100	8.100	8.130	8.090	8.100	18,000	145,700	8.0944	7.902	7.902	7.931	7.892	7.902	18,450	7.8968	-0.37%
2017-12-21	0	8.130	8.000	8.100	8.010	8.130	76,200	615,388	8.0760	7.931	7.805	7.902	7.814	7.931	78,107	7.8788	1.63%
2017-12-20	0	8.000	7.900	8.000	7.900	8.050	62,000	495,400	7.9903	7.805	7.707	7.805	7.707	7.853	63,552	7.7952	0.50%
2017-12-19	0	7.960	7.910	7.960	8.000	8.000	10,000	80,000	8.0000	7.766	7.717	7.766	7.805	7.805	10,250	7.8047	-0.50%
2017-12-18	0	8.000	8.000	8.050	7.960	8.000	34,000	270,960	7.9694	7.805	7.805	7.853	7.766	7.805	34,851	7.7748	1.01%
2017-12-15	0	7.920	7.920	8.010	7.920	8.010	14,000	111,220	7.9443	7.727	7.727	7.814	7.727	7.814	14,350	7.7503	-0.25%
2017-12-14	0	7.970	7.950	8.080	7.940	8.080	28,100	225,329	8.0188	7.746	7.727	7.853	7.717	7.853	28,912	7.7936	-1.36%
2017-12-13	0	8.080	7.980	8.100	8.020	8.080	4,000	32,200	8.0500	7.853	7.756	7.872	7.795	7.853	4,116	7.8239	-0.74%
2017-12-12	0	8.140	8.130	8.140	7.850	8.160	292,418	2,363,659	8.0832	7.911	7.902	7.911	7.630	7.931	300,869	7.8561	5.30%
2017-12-11	0	7.730	7.730	7.810	7.620	7.750	64,000	491,200	7.6750	7.513	7.513	7.591	7.406	7.532	65,850	7.4594	1.98%
2017-12-08	0	7.580	7.550	7.600	7.520	7.580	54,940	414,285	7.5407	7.367	7.338	7.387	7.309	7.367	56,528	7.3289	1.34%
2017-12-07	0	7.480	7.470	7.490	7.470	7.500	430,000	3,219,740	7.4878	7.270	7.260	7.280	7.260	7.289	442,427	7.2774	-0.27%
2017-12-06	0	7.500	7.500	7.520	7.480	7.550	256,000	1,927,220	7.5282	7.289	7.289	7.309	7.270	7.338	263,398	7.3167	-1.06%
2017-12-05	0	7.580	7.520	7.710	7.500	7.580	224,000	1,689,920	7.5443	7.367	7.309	7.493	7.289	7.367	230,474	7.3324	0.13%
2017-12-04	0	7.570	7.570	7.600	7.570	7.570	2,500	18,885	7.5540	7.357	7.357	7.387	7.357	7.357	2,572	7.3418	-0.39%
2017-12-01	0	7.600	7.400	7.690	7.600	7.730	102,500	789,510	7.7025	7.387	7.192	7.474	7.387	7.513	105,462	7.4862	-1.68%
2017-11-30	0	7.730	7.660	7.730	7.600	7.790	68,000	520,660	7.6568	7.513	7.445	7.513	7.387	7.571	69,965	7.4417	-1.15%
2017-11-29	0	7.820	7.820	7.830	7.700	7.700	4,000	30,800	7.7000	7.600	7.600	7.610	7.484	7.484	4,116	7.4837	0.26%
2017-11-28	0	7.800	7.600	7.800	7.800	7.820	12,000	93,720	7.8100	7.581	7.387	7.581	7.581	7.600	12,347	7.5906	-0.26%
2017-11-27	0	7.820	7.740	7.820	7.820	7.900	30,000	235,100	7.8367	7.600	7.523	7.600	7.600	7.678	30,867	7.6165	0.00%
2017-11-24	0	7.820	7.820	7.900	7.820	8.180	64,000	507,080	7.9231	7.600	7.600	7.678	7.600	7.950	65,850	7.7006	-2.01%
2017-11-23	0	7.980	7.800	7.990	7.680	8.150	186,000	1,469,180	7.8988	7.756	7.581	7.766	7.464	7.921	191,375	7.6770	5.56%
2017-11-22	0	7.560	7.500	7.740	7.560	7.570	4,000	30,260	7.5650	7.348	7.289	7.523	7.348	7.357	4,116	7.3525	0.80%
2017-11-21	0	7.500	7.500	7.630	7.360	7.620	35,200	263,300	7.4801	7.289	7.289	7.416	7.153	7.406	36,217	7.2700	-0.27%
2017-11-20	0	7.520	7.520	7.600	7.500	7.600	18,000	135,400	7.5222	7.309	7.309	7.387	7.289	7.387	18,520	7.3109	-1.05%
2017-11-17	0	7.600	7.500	7.650	7.490	7.750	56,000	423,800	7.5679	7.387	7.289	7.435	7.280	7.532	57,618	7.3553	1.33%
2017-11-16	0	7.500	7.500	7.510	7.430	7.510	44,000	330,000	7.5000	7.289	7.289	7.299	7.221	7.299	45,272	7.2893	0.00%
2017-11-15	0	7.500	7.500	7.560	7.480	7.510	56,000	419,860	7.4975	7.289	7.289	7.348	7.270	7.299	57,618	7.2869	-0.13%
2017-11-14	0	7.510	7.500	7.660	7.500	7.560	136,000	1,022,520	7.5185	7.299	7.289	7.445	7.289	7.348	139,930	7.3073	-0.66%
2017-11-13	0	7.560	7.560	7.660	7.560	7.570	28,000	211,900	7.5679	7.348	7.348	7.445	7.348	7.357	28,809	7.3553	0.00%
2017-11-10	0	7.560	7.560	7.580	7.510	7.600	92,000	693,980	7.5433	7.348	7.348	7.367	7.299	7.387	94,659	7.3314	-0.66%
2017-11-09	0	7.610	7.540	7.610	7.500	7.800	206,333	1,567,124	7.5951	7.396	7.328	7.396	7.289	7.581	212,296	7.3818	-0.52%
2017-11-08	0	7.650	7.680	7.770	7.640	7.750	94,146	727,346	7.7257	7.435	7.464	7.552	7.425	7.532	96,867	7.5087	-1.54%
2017-11-07	0	7.770	7.750	7.780	7.700	7.780	70,000	541,580	7.7369	7.552	7.532	7.561	7.484	7.561	72,023	7.5195	0.52%
2017-11-06	0	7.730	7.660	7.760	7.730	7.800	94,000	731,300	7.7798	7.513	7.445	7.542	7.513	7.581	96,717	7.5613	0.52%
2017-11-03	0	7.690	7.670	7.790	7.500	7.710	160,000	1,214,740	7.5921	7.474	7.455	7.571	7.289	7.493	164,624	7.3789	-1.28%
2017-11-02	0	7.790	7.700	7.790	7.680	7.790	60,000	466,640	7.7773	7.571	7.484	7.571	7.464	7.571	61,734	7.5589	0.39%
2017-11-01	0	7.760	7.760	7.820	7.650	7.760	118,000	913,460	7.7412	7.542	7.542	7.600	7.435	7.542	121,410	7.5238	0.13%
2017-10-31	0	7.750	7.750	7.760	7.620	7.800	106,000	822,720	7.7615	7.532	7.532	7.542	7.406	7.581	109,063	7.5435	-0.39%
2017-10-30	0	7.780	7.780	7.800	7.520	7.780	93,000	719,390	7.7354	7.561	7.561	7.581	7.309	7.561	95,688	7.5181	0.52%
2017-10-27	0	7.740	7.700	7.800	7.700	7.820	130,000	1,009,960	7.7689	7.523	7.484	7.581	7.484	7.600	133,757	7.5507	-0.77%
2017-10-26	0	7.800	7.760	7.960	7.760	7.800	50,000	389,220	7.7844	7.581	7.542	7.736	7.542	7.581	51,445	7.5657	0.52%
2017-10-25	0	7.760	7.750	7.780	7.730	7.800	44,000	340,680	7.7427	7.542	7.532	7.561	7.513	7.581	45,272	7.5252	0.65%
2017-10-24	0	7.710	7.710	7.810	7.700	7.900	138,000	1,074,700	7.7877	7.493	7.493	7.591	7.484	7.678	141,988	7.5689	-1.66%
2017-10-23	0	7.840	7.840	7.880	7.680	7.840	141,000	1,102,580	7.8197	7.620	7.620	7.659	7.464	7.620	145,075	7.6001	0.13%
2017-10-20	0	7.830	7.830	7.990	7.830	7.990	34,000	268,640	7.9012	7.610	7.610	7.766	7.610	7.766	34,983	7.6792	-1.14%
2017-10-19	0	7.920	7.860	8.100	7.920	7.940	148,533	1,178,789	7.9362	7.698	7.639	7.872	7.698	7.717	152,826	7.7133	0.13%
2017-10-18	0	7.910	7.910	7.990	7.910	8.100	48,000	382,160	7.9617	7.688	7.688	7.766	7.688	7.872	49,387	7.7380	-1.00%
2017-10-17	0	7.990	7.890	7.990	7.810	8.000	428,000	3,369,900	7.8736	7.766	7.668	7.766	7.591	7.775	440,369	7.6524	0.76%
2017-10-16	0	7.930	7.930	8.050	7.910	8.000	112,000	891,900	7.9634	7.707	7.707	7.824	7.688	7.775	115,237	7.7397	-0.63%
2017-10-13	0	7.980	7.880	8.000	7.980	8.050	136,000	1,090,020	8.0149	7.756	7.659	7.775	7.756	7.824	139,930	7.7897	-0.13%
2017-10-12	0	7.990	7.960	8.100	7.700	8.000	242,000	1,920,560	7.9362	7.766	7.736	7.872	7.484	7.775	248,994	7.7133	2.30%
2017-10-11	0	7.810	7.810	7.910	7.800	8.000	176,000	1,386,040	7.8752	7.591	7.591	7.688	7.581	7.775	181,086	7.6540	-2.38%
2017-10-10	0	8.000	7.960	8.000	8.000	8.000	30,000	240,000	8.0000	7.775	7.736	7.775	7.775	7.775	30,867	7.7753	0.63%
2017-10-09	0	7.950	7.950	8.080	7.950	8.200	142,000	1,136,700	8.0049	7.727	7.727	7.853	7.727	7.970	146,104	7.7801	-1.85%
2017-10-06	0	8.100	8.020	8.110	7.930	8.160	72,000	579,780	8.0525	7.872	7.795	7.882	7.707	7.931	74,081	7.8263	0.00%
2017-10-04	0	8.100	8.070	8.170	8.000	8.200	134,000	1,084,460	8.0930	7.872	7.843	7.941	7.775	7.970	137,873	7.8657	0.37%
2017-10-03	0	8.070	8.060	8.100	7.930	8.100	156,000	1,254,360	8.0408	7.843	7.834	7.872	7.707	7.872	160,508	7.8149	-1.59%
2017-09-29	0	8.200	8.100	8.200	8.100	8.200	6,000	48,820	8.1367	7.970	7.872	7.970	7.872	7.970	6,173	7.9081	1.23%
2017-09-28	0	8.100	8.070	8.190	8.100	8.150	34,000	276,000	8.1176	7.872	7.843	7.960	7.872	7.921	34,983	7.8896	0.00%
2017-09-27	0	8.100	8.060	8.130	8.050	8.120	98,000	791,940	8.0810	7.872	7.834	7.902	7.824	7.892	100,832	7.8540	-0.86%
2017-09-26	0	8.170	8.080	8.170	8.020	8.170	34,000	274,200	8.0647	7.941	7.853	7.941	7.795	7.941	34,983	7.8382	2.13%
2017-09-25	0	8.000	7.930	8.050	7.980	8.310	187,776	1,511,250	8.0482	7.775	7.707	7.824	7.756	8.077	193,203	7.8221	-4.53%
2017-09-22	0	8.380	8.350	8.400	8.330	8.420	106,533	892,983	8.3822	8.145	8.115	8.164	8.096	8.183	109,612	8.1468	-1.06%
2017-09-21	0	8.470	8.470	8.490	8.300	8.490	114,000	958,460	8.4075	8.232	8.232	8.252	8.067	8.252	117,295	8.1714	2.67%
2017-09-20	0	8.250	8.220	8.320	8.200	8.350	320,000	2,651,980	8.2874	8.018	7.989	8.086	7.970	8.115	329,248	8.0547	0.24%
2017-09-19	0	8.230	8.140	8.230	8.040	8.250	120,000	977,500	8.1458	7.999	7.911	7.999	7.814	8.018	123,468	7.9170	1.60%
2017-09-18	0	8.100	8.100	8.230	8.080	8.250	222,000	1,806,560	8.1377	7.872	7.872	7.999	7.853	8.018	228,416	7.9091	-0.74%
2017-09-15	0	8.160	8.130	8.250	8.140	8.300	124,000	1,014,140	8.1785	7.931	7.902	8.018	7.911	8.067	127,584	7.9488	-1.21%
2017-09-14	0	8.260	8.200	8.260	8.060	8.260	128,000	1,044,640	8.1613	8.028	7.970	8.028	7.834	8.028	131,699	7.9320	2.48%
2017-09-13	0	8.060	8.050	8.080	8.000	8.060	108,000	865,340	8.0124	7.834	7.824	7.853	7.775	7.834	111,121	7.7874	0.62%
2017-09-12	0	8.010	8.000	8.080	8.010	8.080	136,000	1,094,200	8.0456	7.785	7.775	7.853	7.785	7.853	139,930	7.8196	-0.50%
2017-09-11	0	8.050	8.010	8.080	7.750	8.170	350,000	2,789,760	7.9707	7.824	7.785	7.853	7.532	7.941	360,115	7.7469	4.55%
2017-09-08	0	7.700	7.520	7.700	7.700	7.710	60,000	462,500	7.7083	7.484	7.309	7.484	7.484	7.493	61,734	7.4918	-0.90%
2017-09-07	0	7.770	7.700	7.770	7.640	7.770	52,000	399,180	7.6765	7.552	7.484	7.552	7.425	7.552	53,503	7.4609	1.70%
2017-09-06	0	7.640	7.640	7.650	7.600	7.640	38,000	289,800	7.6263	7.425	7.425	7.435	7.387	7.425	39,098	7.4121	0.26%
2017-09-05	0	7.620	7.620	7.660	7.590	7.600	26,000	197,400	7.5923	7.406	7.406	7.445	7.377	7.387	26,751	7.3791	1.60%
2017-09-04	0	7.500	7.500	7.630	7.470	7.700	296,000	2,224,340	7.5147	7.289	7.289	7.416	7.260	7.484	304,554	7.3036	-1.19%
2017-09-01	0	7.590	7.500	7.600	7.470	7.590	50,000	376,320	7.5264	7.377	7.289	7.387	7.260	7.377	51,445	7.3150	0.26%
2017-08-31	0	7.570	7.500	7.580	7.490	7.650	462,000	3,472,120	7.5154	7.357	7.289	7.367	7.280	7.435	475,352	7.3043	0.93%
2017-08-30	0	7.500	7.500	7.630	7.490	7.850	320,000	2,436,960	7.6155	7.289	7.289	7.416	7.280	7.630	329,248	7.4016	-4.46%
2017-08-29	0	7.850	7.620	7.860	7.500	7.870	23,200	177,296	7.6421	7.630	7.406	7.639	7.289	7.649	23,870	7.4274	0.77%
2017-08-28	0	7.790	7.670	7.790	7.790	7.800	110,000	857,800	7.7982	7.571	7.455	7.571	7.571	7.581	113,179	7.5791	1.43%
2017-08-25	0	7.680	7.600	7.810	7.590	7.710	394,000	3,005,680	7.6286	7.464	7.387	7.591	7.377	7.493	405,387	7.4144	1.05%
2017-08-24	0	7.600	7.550	7.600	7.410	7.620	104,000	789,820	7.5944	7.387	7.338	7.387	7.202	7.406	107,006	7.3811	0.13%
2017-08-22	0	7.590	7.570	7.640	7.580	7.680	478,000	3,634,260	7.6031	7.377	7.357	7.425	7.367	7.464	491,814	7.3895	-1.17%
2017-08-21	0	7.680	7.600	7.680	7.640	7.710	54,000	414,120	7.6689	7.464	7.387	7.464	7.425	7.493	55,561	7.4535	0.13%
2017-08-18	0	7.670	7.670	7.700	7.600	7.690	162,000	1,232,640	7.6089	7.455	7.455	7.484	7.387	7.474	166,682	7.3952	-0.39%
2017-08-17	0	7.700	7.680	7.700	7.700	7.700	60,000	462,000	7.7000	7.484	7.464	7.484	7.484	7.484	61,734	7.4837	0.00%
2017-08-16	0	7.700	7.700	7.750	7.670	7.810	122,398	943,764	7.7106	7.484	7.484	7.532	7.455	7.591	125,935	7.4940	-1.41%
2017-08-15	0	7.810	7.670	7.810	7.860	7.860	8,000	62,880	7.8600	7.591	7.455	7.591	7.639	7.639	8,231	7.6392	1.96%
2017-08-14	0	7.660	7.600	7.710	7.590	7.700	258,000	1,963,200	7.6093	7.445	7.387	7.493	7.377	7.484	265,456	7.3956	0.92%
2017-08-11	0	7.590	7.500	7.590	7.560	7.800	444,000	3,373,820	7.5987	7.377	7.289	7.377	7.348	7.581	456,832	7.3853	-2.57%
2017-08-10	0	7.790	7.630	7.840	7.580	7.950	230,000	1,771,520	7.7023	7.571	7.416	7.620	7.367	7.727	236,647	7.4859	-1.64%
2017-08-09	0	7.920	7.900	8.370	7.920	7.970	38,000	302,440	7.9589	7.698	7.678	8.135	7.698	7.746	39,098	7.7354	-0.38%
2017-08-08	0	7.950	7.950	8.010	7.950	8.010	50,000	400,060	8.0012	7.727	7.727	7.785	7.727	7.785	51,445	7.7765	0.00%
2017-08-07	0	7.950	7.950	8.000	7.930	8.190	480,000	3,827,100	7.9731	7.727	7.727	7.775	7.707	7.960	493,872	7.7492	0.63%
2017-08-04	0	7.900	7.880	7.920	7.900	7.940	48,000	380,400	7.9250	7.678	7.659	7.698	7.678	7.717	49,387	7.7024	-1.25%
2017-08-03	0	8.000	7.850	8.000	8.000	8.000	2,033	16,262	7.9990	7.775	7.630	7.775	7.775	7.775	2,092	7.7743	0.00%
2017-08-02	0	8.000	7.900	8.090	7.920	8.100	297,720	2,386,779	8.0169	7.775	7.678	7.863	7.698	7.872	306,324	7.7917	-1.48%
2017-08-01	0	8.120	8.100	8.190	8.100	8.300	32,000	259,960	8.1238	7.892	7.872	7.960	7.872	8.067	32,925	7.8956	0.25%
2017-07-31	0	8.100	8.100	8.250	7.790	8.190	60,000	487,780	8.1297	7.872	7.872	8.018	7.571	7.960	61,734	7.9013	-3.91%
2017-07-28	0	8.430	8.260	8.440	8.210	8.430	24,000	199,180	8.2992	8.193	8.028	8.203	7.979	8.193	24,694	8.0661	0.96%
2017-07-27	0	8.350	8.300	8.380	8.260	8.470	190,000	1,590,620	8.3717	8.115	8.067	8.145	8.028	8.232	195,491	8.1365	-3.58%
2017-07-26	0	8.660	8.450	8.670	8.430	8.670	46,000	391,760	8.5165	8.417	8.213	8.426	8.193	8.426	47,329	8.2773	1.29%
2017-07-25	0	8.550	8.550	8.660	8.550	8.580	30,000	257,060	8.5687	8.310	8.310	8.417	8.310	8.339	30,867	8.3280	-0.35%
2017-07-24	0	8.580	8.580	8.800	8.580	8.760	28,000	241,500	8.6250	8.339	8.339	8.553	8.339	8.514	28,809	8.3827	-3.05%
2017-07-21	0	8.850	8.750	8.880	8.850	9.000	118,500	1,052,220	8.8795	8.601	8.504	8.631	8.601	8.747	121,925	8.6301	0.57%
2017-07-20	0	8.800	8.710	8.960	8.800	9.000	48,000	425,180	8.8579	8.553	8.465	8.708	8.553	8.747	49,387	8.6091	-2.22%
2017-07-19	0	9.000	8.860	9.000	8.660	9.350	626,000	5,615,480	8.9704	8.747	8.611	8.747	8.417	9.087	644,091	8.7185	3.81%
2017-07-18	0	8.670	8.400	8.670	8.480	8.770	150,000	1,290,260	8.6017	8.426	8.164	8.426	8.242	8.524	154,335	8.3601	-0.91%
2017-07-17	0	8.750	8.600	8.770	8.220	8.980	300,258	2,585,992	8.6126	8.504	8.358	8.524	7.989	8.728	308,935	8.3707	5.93%
2017-07-14	0	8.260	8.220	8.370	8.260	8.420	14,000	116,800	8.3429	8.028	7.989	8.135	8.028	8.183	14,405	8.1085	0.00%
2017-07-13	0	8.260	8.260	8.400	8.160	8.760	40,000	331,220	8.2805	8.028	8.028	8.164	7.931	8.514	41,156	8.0479	0.49%
2017-07-12	0	8.220	8.220	8.380	8.200	8.370	32,010	263,324	8.2263	7.989	7.989	8.145	7.970	8.135	32,935	7.9952	-2.03%
2017-07-11	0	8.390	8.210	8.390	8.170	8.400	38,853	321,003	8.2620	8.154	7.979	8.154	7.941	8.164	39,976	8.0299	0.48%
2017-07-10	0	8.350	8.190	8.350	8.090	8.800	506,666	4,285,121	8.4575	8.115	7.960	8.115	7.863	8.553	521,309	8.2199	-1.76%
2017-07-07	0	8.500	8.430	8.500	8.350	8.780	302,000	2,595,720	8.5951	8.261	8.193	8.261	8.115	8.533	310,728	8.3537	-1.73%
2017-07-06	0	8.650	8.410	8.650	8.150	8.650	310,000	2,618,560	8.4470	8.407	8.174	8.407	7.921	8.407	318,959	8.2097	5.49%
2017-07-05	0	8.200	7.850	8.300	7.710	8.200	154,946	1,215,742	7.8462	7.970	7.630	8.067	7.493	7.970	159,424	7.6258	5.26%
2017-07-04	0	7.790	7.710	7.800	7.520	7.800	126,000	974,320	7.7327	7.571	7.493	7.581	7.309	7.581	129,641	7.5155	0.91%
2017-07-03	0	7.720	7.600	7.770	7.480	7.780	322,980	2,492,246	7.7164	7.503	7.387	7.552	7.270	7.561	332,314	7.4997	3.76%
2017-06-30	0	7.440	7.440	7.520	7.250	7.620	76,000	558,240	7.3453	7.231	7.231	7.309	7.046	7.406	78,196	7.1389	-1.98%
2017-06-29	0	7.590	7.530	7.590	7.440	7.590	68,000	510,360	7.5053	7.377	7.318	7.377	7.231	7.377	69,965	7.2945	4.55%
2017-06-28	0	7.260	7.250	7.450	7.250	7.410	40,000	290,820	7.2705	7.056	7.046	7.241	7.046	7.202	41,156	7.0663	-0.82%
2017-06-27	0	7.320	7.280	7.480	7.250	7.460	110,000	798,600	7.2600	7.114	7.076	7.270	7.046	7.250	113,179	7.0561	-1.74%
2017-06-26	0	7.450	7.270	7.450	7.310	7.500	40,000	298,420	7.4605	7.241	7.066	7.241	7.105	7.289	41,156	7.2509	2.62%
2017-06-23	0	7.260	7.260	7.580	7.250	7.270	362,000	2,626,740	7.2562	7.056	7.056	7.367	7.046	7.066	372,462	7.0524	0.00%
2017-06-22	0	7.260	7.260	7.420	7.250	7.400	162,000	1,178,760	7.2763	7.056	7.056	7.212	7.046	7.192	166,682	7.0719	-1.89%
2017-06-21	0	7.400	7.400	7.680	7.390	7.470	18,000	133,760	7.4311	7.192	7.192	7.464	7.182	7.260	18,520	7.2224	-1.33%
2017-06-20	0	7.500	7.400	7.500	7.400	7.610	27,920	209,172	7.4918	7.289	7.192	7.289	7.192	7.396	28,727	7.2814	1.08%
2017-06-19	0	7.420	7.420	7.600	7.320	7.460	22,000	163,040	7.4109	7.212	7.212	7.387	7.114	7.250	22,636	7.2027	0.27%
2017-06-16	0	7.400	7.400	7.600	7.400	7.420	50,000	370,180	7.4036	7.192	7.192	7.387	7.192	7.212	51,445	7.1956	-0.13%
2017-06-15	0	7.410	7.410	7.600	7.410	7.500	74,000	552,300	7.4635	7.202	7.202	7.387	7.202	7.289	76,139	7.2539	-2.50%
2017-06-14	0	7.600	7.600	7.640	7.340	7.650	70,000	523,920	7.4846	7.387	7.387	7.425	7.134	7.435	72,023	7.2743	-3.31%
2017-06-13	0	7.860	7.410	7.860	7.870	7.870	2,000	15,740	7.8700	7.639	7.202	7.639	7.649	7.649	2,058	7.6489	0.90%
2017-06-12	0	7.790	7.500	7.800	7.590	7.950	52,000	402,080	7.7323	7.571	7.289	7.581	7.377	7.727	53,503	7.5151	-2.01%
2017-06-09	0	7.950	7.850	8.060	7.690	8.220	378,240	3,026,652	8.0019	7.727	7.630	7.834	7.474	7.989	389,171	7.7772	4.74%
2017-06-08	0	7.590	7.600	7.690	7.460	7.680	140,000	1,063,320	7.5951	7.377	7.387	7.474	7.250	7.464	144,046	7.3818	4.26%
2017-06-07	0	7.280	7.260	7.480	7.250	7.520	276,000	2,026,100	7.3409	7.076	7.056	7.270	7.046	7.309	283,976	7.1347	0.28%
2017-06-06	0	7.260	7.260	7.300	7.260	7.300	119,100	868,513	7.2923	7.056	7.056	7.095	7.056	7.095	122,542	7.0875	0.00%
2017-06-05	0	7.260	7.260	7.270	7.250	7.280	92,000	668,360	7.2648	7.056	7.056	7.066	7.046	7.076	94,659	7.0607	-0.27%
2017-06-02	0	7.280	7.270	7.430	7.250	7.300	71,206	516,603	7.2550	7.076	7.066	7.221	7.046	7.095	73,264	7.0513	-0.27%
2017-06-01	0	7.300	7.300	7.360	7.300	7.380	50,000	366,040	7.3208	7.095	7.095	7.153	7.095	7.173	51,445	7.1152	-1.08%
2017-05-31	0	7.380	7.380	7.400	7.360	7.400	38,000	280,680	7.3863	7.173	7.173	7.192	7.153	7.192	39,098	7.1788	0.54%
2017-05-29	0	7.340	7.340	7.510	7.340	7.460	14,000	103,680	7.4057	7.134	7.134	7.299	7.134	7.250	14,405	7.1977	1.24%
2017-05-26	0	7.250	7.250	7.290	7.250	7.300	35,360	257,072	7.2701	7.046	7.046	7.085	7.046	7.095	36,382	7.0659	-0.68%
2017-05-25	0	7.300	7.270	7.300	7.300	7.300	28,000	204,400	7.3000	7.095	7.066	7.095	7.095	7.095	28,809	7.0950	0.41%
2017-05-24	0	7.270	7.270	7.330	7.230	7.330	374,000	2,711,900	7.2511	7.066	7.066	7.124	7.027	7.124	384,809	7.0474	0.00%
2017-05-23	0	7.270	7.250	7.280	7.250	7.330	240,000	1,749,160	7.2882	7.066	7.046	7.076	7.046	7.124	246,936	7.0835	-0.41%
2017-05-22	0	7.300	7.300	7.390	7.290	7.400	22,000	161,320	7.3327	7.095	7.095	7.182	7.085	7.192	22,636	7.1268	-1.08%
2017-05-19	0	7.380	7.250	7.380	7.150	7.440	282,145	2,040,378	7.2317	7.173	7.046	7.173	6.949	7.231	290,299	7.0285	-0.27%
2017-05-18	0	7.400	7.120	7.500	7.290	7.500	114,000	833,200	7.3088	7.192	6.920	7.289	7.085	7.289	117,295	7.1035	1.37%
2017-05-17	0	7.300	7.150	7.300	7.290	7.390	57,500	421,610	7.3323	7.095	6.949	7.095	7.085	7.182	59,162	7.1264	0.00%
2017-05-16	0	7.300	7.300	7.340	7.300	7.300	8,000	58,400	7.3000	7.095	7.095	7.134	7.095	7.095	8,231	7.0950	0.00%
2017-05-15	0	7.300	7.300	7.380	7.080	7.370	110,000	796,480	7.2407	7.095	7.095	7.173	6.881	7.163	113,179	7.0373	0.69%
2017-05-12	0	7.250	6.980	7.250	6.950	7.260	272,000	1,939,040	7.1288	7.046	6.784	7.046	6.755	7.056	279,861	6.9286	1.40%
2017-05-11	0	7.150	7.100	7.200	6.990	7.160	198,000	1,399,580	7.0686	6.949	6.901	6.998	6.794	6.959	203,722	6.8700	0.70%
2017-05-10	0	7.100	7.000	7.120	7.030	7.210	227,200	1,625,296	7.1536	6.901	6.803	6.920	6.833	7.007	233,766	6.9527	-1.11%
2017-05-09	0	7.180	6.990	7.210	6.920	7.250	727,000	5,125,720	7.0505	6.978	6.794	7.007	6.726	7.046	748,010	6.8525	-2.84%
2017-05-08	0	7.390	7.360	7.390	7.300	7.400	152,600	1,121,464	7.3490	7.182	7.153	7.182	7.095	7.192	157,010	7.1426	-1.60%
2017-05-05	0	7.510	7.500	7.510	7.380	7.630	178,000	1,329,520	7.4692	7.299	7.289	7.299	7.173	7.416	183,144	7.2594	-1.18%
2017-05-04	0	7.600	7.600	7.690	7.400	7.700	180,000	1,358,480	7.5471	7.387	7.387	7.474	7.192	7.484	185,202	7.3351	-2.56%
2017-05-02	0	7.800	7.800	7.820	7.760	8.030	228,000	1,782,940	7.8199	7.581	7.581	7.600	7.542	7.804	234,589	7.6003	-4.18%
2017-04-28	0	8.140	7.880	8.140	7.900	8.150	194,000	1,542,500	7.9510	7.911	7.659	7.911	7.678	7.921	199,607	7.7277	2.65%
2017-04-27	0	7.930	7.930	8.500	7.920	8.020	264,000	2,109,880	7.9920	7.707	7.707	8.261	7.698	7.795	271,630	7.7675	-0.75%
2017-04-26	0	7.990	7.900	8.080	7.990	8.080	15,200	122,420	8.0539	7.766	7.678	7.853	7.766	7.853	15,639	7.8277	-1.11%
2017-04-25	0	8.080	8.000	8.080	7.880	8.120	44,000	350,160	7.9582	7.853	7.775	7.853	7.659	7.892	45,272	7.7347	1.25%
2017-04-24	0	7.980	7.870	7.980	7.890	8.100	272,000	2,176,240	8.0009	7.756	7.649	7.756	7.668	7.872	279,861	7.7762	0.38%
2017-04-21	0	7.950	7.840	7.950	7.810	7.970	70,000	554,160	7.9166	7.727	7.620	7.727	7.591	7.746	72,023	7.6942	-0.38%
2017-04-20	0	7.980	7.750	7.980	7.790	8.050	263,800	2,077,700	7.8760	7.756	7.532	7.756	7.571	7.824	271,424	7.6548	-1.36%
2017-04-19	0	8.090	8.040	8.300	7.940	8.440	112,000	905,000	8.0804	7.863	7.814	8.067	7.717	8.203	115,237	7.8534	-0.12%
2017-04-18	0	8.100	8.110	8.140	8.090	8.360	254,000	2,068,780	8.1448	7.872	7.882	7.911	7.863	8.125	261,341	7.9160	-3.34%
2017-04-13	0	8.380	8.380	8.580	8.380	8.690	119,760	1,018,944	8.5082	8.145	8.145	8.339	8.145	8.446	123,221	8.2692	-1.41%
2017-04-12	0	8.500	8.300	8.500	8.280	8.510	231,200	1,948,032	8.4257	8.261	8.067	8.261	8.047	8.271	237,882	8.1891	-2.19%
2017-04-11	0	8.690	8.310	8.690	8.550	8.750	204,000	1,759,310	8.6241	8.446	8.077	8.446	8.310	8.504	209,896	8.3818	-0.34%
2017-04-10	0	8.720	8.670	8.730	8.500	8.800	247,120	2,142,268	8.6689	8.475	8.426	8.485	8.261	8.553	254,262	8.4254	2.83%
2017-04-07	0	8.480	8.390	8.480	8.130	8.600	443,000	3,731,450	8.4231	8.242	8.154	8.242	7.902	8.358	455,803	8.1865	2.42%
2017-04-06	0	8.280	8.110	8.280	8.130	8.510	142,000	1,177,320	8.2910	8.047	7.882	8.047	7.902	8.271	146,104	8.0581	-1.72%
2017-04-05	0	8.450	8.400	8.450	8.390	8.790	161,000	1,363,840	8.4711	8.188	8.140	8.188	8.130	8.518	166,144	8.2088	-0.47%
2017-04-03	0	8.490	8.400	8.590	7.800	8.990	1,030,050	8,805,766	8.5489	8.227	8.140	8.324	7.558	8.712	1,062,963	8.2842	6.52%
2017-03-31	0	7.970	7.750	7.970	7.750	9.100	1,987,848	15,877,233	7.9871	7.723	7.510	7.723	7.510	8.818	2,051,366	7.7398	-12.03%
2017-03-30	0	9.060	8.920	9.060	8.600	9.190	1,597,700	14,394,538	9.0095	8.779	8.644	8.779	8.334	8.905	1,648,751	8.7306	1.00%
2017-03-29	0	8.970	8.970	8.980	7.350	9.200	6,266,698	52,488,587	8.3758	8.692	8.692	8.702	7.122	8.915	6,466,938	8.1165	15.74%
2017-03-28	0	7.750	7.700	7.750	5.500	7.880	5,608,037	38,467,091	6.8593	7.510	7.462	7.510	5.330	7.636	5,787,231	6.6469	40.40%
2017-03-27	0	5.520	5.520	5.660	5.270	5.740	1,872,252	10,371,576	5.5396	5.349	5.349	5.485	5.107	5.562	1,932,076	5.3681	6.36%
2017-03-24	0	5.190	5.190	5.220	5.150	5.230	297,200	1,544,940	5.1983	5.029	5.029	5.058	4.991	5.068	306,696	5.0374	1.76%
2017-03-23	0	5.100	5.080	5.100	5.000	5.150	550,000	2,802,620	5.0957	4.942	4.923	4.942	4.845	4.991	567,574	4.9379	2.20%
2017-03-22	0	4.990	4.990	5.000	4.880	5.050	104,000	518,140	4.9821	4.835	4.835	4.845	4.729	4.894	107,323	4.8279	-0.20%
2017-03-21	0	5.000	5.000	5.020	5.000	5.050	242,000	1,210,980	5.0040	4.845	4.845	4.865	4.845	4.894	249,733	4.8491	-1.19%
2017-03-20	0	5.060	5.060	5.090	5.000	5.060	132,000	667,080	5.0536	4.903	4.903	4.932	4.845	4.903	136,218	4.8972	1.81%
2017-03-17	0	4.970	4.970	5.020	4.950	5.000	126,000	626,520	4.9724	4.816	4.816	4.865	4.797	4.845	130,026	4.8184	-0.60%
2017-03-16	0	5.000	4.990	5.050	4.960	5.050	154,497	773,725	5.0080	4.845	4.835	4.894	4.806	4.894	159,434	4.8530	0.20%
2017-03-15	0	4.990	4.990	5.040	4.880	5.000	50,000	246,900	4.9380	4.835	4.835	4.884	4.729	4.845	51,598	4.7851	-0.20%
2017-03-14	0	5.000	4.870	5.000	5.000	5.000	10,039	50,186	4.9991	4.845	4.719	4.845	4.845	4.845	10,360	4.8443	0.00%
2017-03-13	0	5.000	4.870	5.000	4.930	5.000	100,000	498,360	4.9836	4.845	4.719	4.845	4.777	4.845	103,195	4.8293	2.88%
2017-03-10	0	4.860	4.860	4.940	4.800	5.000	46,000	223,940	4.8683	4.710	4.710	4.787	4.651	4.845	47,470	4.7175	-1.82%
2017-03-09	0	4.950	4.920	4.950	4.950	5.000	196,000	978,280	4.9912	4.797	4.768	4.797	4.797	4.845	202,263	4.8367	-0.20%
2017-03-08	0	4.960	4.960	5.050	4.950	5.080	72,000	357,200	4.9611	4.806	4.806	4.894	4.797	4.923	74,301	4.8075	-0.60%
2017-03-07	0	4.990	4.960	5.000	-	-	0	0	-	4.835	4.806	4.845	-	-	0	-	0.00%
2017-03-06	0	4.990	4.990	5.040	4.930	4.990	60,798	301,562	4.9601	4.835	4.835	4.884	4.777	4.835	62,741	4.8065	1.22%
2017-03-03	0	4.930	4.930	4.990	4.930	4.930	2,000	9,860	4.9300	4.777	4.777	4.835	4.777	4.777	2,064	4.7773	-0.60%
2017-03-02	0	4.960	4.960	5.060	4.910	4.960	30,000	148,500	4.9500	4.806	4.806	4.903	4.758	4.806	30,959	4.7967	0.20%
2017-03-01	0	4.950	4.930	5.030	4.950	5.030	68,000	340,680	5.0100	4.797	4.777	4.874	4.797	4.874	70,173	4.8549	0.41%
2017-02-28	0	4.930	4.900	5.000	4.930	5.000	32,000	159,300	4.9781	4.777	4.748	4.845	4.777	4.845	33,022	4.8240	-1.20%
2017-02-27	0	4.990	4.960	5.000	4.950	5.050	226,000	1,129,140	4.9962	4.835	4.806	4.845	4.797	4.894	233,221	4.8415	-2.16%
2017-02-24	0	5.100	5.000	5.100	5.000	5.100	130,000	657,420	5.0571	4.942	4.845	4.942	4.845	4.942	134,154	4.9005	0.59%
2017-02-23	0	5.070	4.990	5.070	4.990	5.080	190,000	958,020	5.0422	4.913	4.835	4.913	4.835	4.923	196,071	4.8861	0.40%
2017-02-22	0	5.050	5.020	5.080	5.000	5.050	46,000	230,800	5.0174	4.894	4.865	4.923	4.845	4.894	47,470	4.8620	1.00%
2017-02-21	0	5.000	5.000	5.060	5.000	5.070	22,000	110,240	5.0109	4.845	4.845	4.903	4.845	4.913	22,703	4.8558	0.00%
2017-02-20	0	5.000	5.000	5.050	4.930	5.000	20,000	99,580	4.9790	4.845	4.845	4.894	4.777	4.845	20,639	4.8248	1.01%
2017-02-17	0	4.950	4.940	5.160	-	-	0	0	-	4.797	4.787	5.000	-	-	0	-	0.00%
2017-02-16	0	4.950	4.940	4.970	4.950	4.950	16,000	79,200	4.9500	4.797	4.787	4.816	4.797	4.797	16,511	4.7967	-1.00%
2017-02-15	0	5.000	4.950	5.000	5.000	5.080	312,000	1,573,820	5.0443	4.845	4.797	4.845	4.845	4.923	321,969	4.8881	-0.20%
2017-02-14	0	5.010	5.010	5.100	5.000	5.110	216,000	1,089,920	5.0459	4.855	4.855	4.942	4.845	4.952	222,902	4.8897	-0.79%
2017-02-13	0	5.050	5.040	5.100	4.900	5.100	424,156	2,137,409	5.0392	4.894	4.884	4.942	4.748	4.942	437,709	4.8832	3.06%
2017-02-10	0	4.900	4.860	4.980	4.800	5.000	244,000	1,206,200	4.9434	4.748	4.710	4.826	4.651	4.845	251,797	4.7904	2.08%
2017-02-09	0	4.800	4.770	4.840	4.740	4.800	198,000	944,280	4.7691	4.651	4.622	4.690	4.593	4.651	204,327	4.6214	0.00%
2017-02-08	0	4.800	4.750	4.800	4.730	4.800	25,000	118,790	4.7516	4.651	4.603	4.651	4.584	4.651	25,799	4.6045	1.27%
2017-02-07	0	4.740	4.740	4.800	4.730	4.800	116,000	549,900	4.7405	4.593	4.593	4.651	4.584	4.651	119,707	4.5937	-1.25%
2017-02-06	0	4.800	4.800	4.870	4.790	4.800	68,000	326,320	4.7988	4.651	4.651	4.719	4.642	4.651	70,173	4.6502	0.00%
2017-02-03	0	4.800	4.750	4.820	4.800	4.800	24,320	116,723	4.7995	4.651	4.603	4.671	4.651	4.651	25,097	4.6509	2.13%
2017-02-02	0	4.700	4.660	4.700	4.700	4.700	26,000	122,200	4.7000	4.554	4.516	4.554	4.554	4.554	26,831	4.5545	-0.63%
2017-02-01	0	4.730	4.710	4.760	4.600	4.750	22,000	102,160	4.6436	4.584	4.564	4.613	4.458	4.603	22,703	4.4999	-1.25%
2017-01-27	0	4.790	4.730	4.800	-	-	0	0	-	4.642	4.584	4.651	-	-	0	-	0.00%
2017-01-26	0	4.790	4.760	4.790	4.730	4.800	112,609	538,297	4.7802	4.642	4.613	4.642	4.584	4.651	116,207	4.6322	1.27%
2017-01-25	0	4.730	4.670	4.730	4.610	4.730	46,000	216,440	4.7052	4.584	4.525	4.584	4.467	4.584	47,470	4.5595	1.94%
2017-01-24	0	4.640	4.600	4.690	4.580	4.730	376,898	1,744,018	4.6273	4.496	4.458	4.545	4.438	4.584	388,941	4.4840	-0.64%
2017-01-23	0	4.670	4.670	4.730	4.670	4.700	130,000	607,700	4.6746	4.525	4.525	4.584	4.525	4.554	134,154	4.5299	-0.64%
2017-01-20	0	4.700	4.690	4.700	4.690	4.760	132,000	623,080	4.7203	4.554	4.545	4.554	4.545	4.613	136,218	4.5741	-1.26%
2017-01-19	0	4.760	4.710	4.790	4.570	4.800	326,000	1,528,820	4.6896	4.613	4.564	4.642	4.428	4.651	336,417	4.5444	-0.63%
2017-01-18	0	4.790	4.790	4.830	4.790	4.810	119,291	572,412	4.7985	4.642	4.642	4.680	4.642	4.661	123,103	4.6499	0.00%
2017-01-17	0	4.790	4.790	4.800	4.790	4.830	292,000	1,404,760	4.8108	4.642	4.642	4.651	4.642	4.680	301,330	4.6619	-0.21%
2017-01-16	0	4.800	4.800	4.820	4.740	4.840	180,000	862,940	4.7941	4.651	4.651	4.671	4.593	4.690	185,752	4.6457	0.84%
2017-01-13	0	4.760	4.760	4.840	4.760	4.760	4,000	19,040	4.7600	4.613	4.613	4.690	4.613	4.613	4,128	4.6126	0.42%
2017-01-12	0	4.740	4.690	4.740	4.620	4.760	90,000	418,680	4.6520	4.593	4.545	4.593	4.477	4.613	92,876	4.5080	-1.25%
2017-01-11	0	4.800	4.650	4.850	4.620	4.800	28,000	130,160	4.6486	4.651	4.506	4.700	4.477	4.651	28,895	4.5046	3.90%
2017-01-10	0	4.620	4.610	4.730	4.510	4.730	389,633	1,803,290	4.6282	4.477	4.467	4.584	4.370	4.584	402,083	4.4849	-0.65%
2017-01-09	0	4.650	4.640	4.700	4.650	4.820	424,000	2,008,420	4.7368	4.506	4.496	4.554	4.506	4.671	437,548	4.5902	-3.13%
2017-01-06	0	4.800	4.800	4.900	4.790	4.820	78,000	374,920	4.8067	4.651	4.651	4.748	4.642	4.671	80,492	4.6578	-0.41%
2017-01-05	0	4.820	4.820	5.000	4.800	4.820	150,000	720,780	4.8052	4.671	4.671	4.845	4.651	4.671	154,793	4.6564	-0.62%
2017-01-04	0	4.850	4.810	4.850	4.800	4.900	149,820	721,243	4.8141	4.700	4.661	4.700	4.651	4.748	154,607	4.6650	1.04%
2017-01-03	0	4.800	4.780	4.800	4.800	4.860	88,000	425,580	4.8361	4.651	4.632	4.651	4.651	4.710	90,812	4.6864	-2.24%
2016-12-30	0	4.910	4.880	4.920	4.850	4.910	12,000	58,800	4.9000	4.758	4.729	4.768	4.700	4.758	12,383	4.7483	1.24%
2016-12-29	0	4.850	4.830	4.850	4.850	4.980	254,000	1,234,920	4.8619	4.700	4.680	4.700	4.700	4.826	262,116	4.7113	0.62%
2016-12-28	0	4.820	4.820	4.900	4.800	4.850	176,000	848,480	4.8209	4.671	4.671	4.748	4.651	4.700	181,624	4.6716	-1.83%
2016-12-23	0	4.910	4.850	5.020	4.840	5.030	202,000	996,840	4.9349	4.758	4.700	4.865	4.690	4.874	208,455	4.7821	0.41%
2016-12-22	0	4.890	4.830	4.960	4.890	4.930	50,000	244,960	4.8992	4.739	4.680	4.806	4.739	4.777	51,598	4.7475	-0.81%
2016-12-21	0	4.930	4.890	4.960	4.930	4.940	48,000	236,720	4.9317	4.777	4.739	4.806	4.777	4.787	49,534	4.7790	0.20%
2016-12-20	0	4.920	4.920	4.990	4.830	5.100	66,478	330,552	4.9724	4.768	4.768	4.835	4.680	4.942	68,602	4.8184	0.41%
2016-12-19	0	4.900	4.900	4.990	4.850	4.900	142,000	692,300	4.8754	4.748	4.748	4.835	4.700	4.748	146,537	4.7244	-0.41%
2016-12-16	0	4.920	4.920	5.200	4.880	4.930	132,000	648,460	4.9126	4.768	4.768	5.039	4.729	4.777	136,218	4.7605	0.61%
2016-12-15	0	4.920	4.850	4.930	4.820	5.010	256,000	1,262,040	4.9298	4.739	4.671	4.748	4.642	4.825	265,801	4.7481	-2.57%
2016-12-14	0	5.050	5.050	5.110	-	-	0	0	-	4.864	4.864	4.922	-	-	0	-	0.00%
2016-12-13	0	5.050	5.030	5.100	5.050	5.060	10,000	50,560	5.0560	4.864	4.845	4.912	4.864	4.873	10,383	4.8696	1.00%
2016-12-12	0	5.000	4.920	5.100	5.000	5.120	184,000	930,860	5.0590	4.816	4.739	4.912	4.816	4.931	191,044	4.8725	-3.47%
2016-12-09	0	5.180	5.130	5.250	5.050	5.180	66,000	340,680	5.1618	4.989	4.941	5.056	4.864	4.989	68,527	4.9715	1.97%
2016-12-08	0	5.080	5.020	5.240	5.080	5.250	42,000	220,120	5.2410	4.893	4.835	5.047	4.893	5.056	43,608	5.0477	-2.68%
2016-12-07	0	5.220	5.150	5.250	4.860	5.350	570,000	2,948,880	5.1735	5.028	4.960	5.056	4.681	5.153	591,822	4.9827	3.78%
2016-12-06	0	5.030	5.030	5.080	4.880	5.080	196,000	988,580	5.0438	4.845	4.845	4.893	4.700	4.893	203,504	4.8578	-0.40%
2016-12-05	0	5.050	4.930	5.050	4.760	5.060	242,000	1,217,340	5.0303	4.864	4.748	4.864	4.584	4.873	251,265	4.8448	3.91%
2016-12-02	0	4.860	4.860	4.990	4.860	5.000	114,000	561,160	4.9225	4.681	4.681	4.806	4.681	4.816	118,364	4.7410	-1.02%
2016-12-01	0	4.910	4.900	4.950	4.750	5.040	46,000	227,360	4.9426	4.729	4.719	4.767	4.575	4.854	47,761	4.7604	0.20%
2016-11-30	0	4.900	4.900	5.060	4.900	5.080	84,000	416,460	4.9579	4.719	4.719	4.873	4.719	4.893	87,216	4.7750	-2.00%
2016-11-29	0	5.000	5.000	5.080	4.950	5.000	28,000	139,300	4.9750	4.816	4.816	4.893	4.767	4.816	29,072	4.7916	-1.96%
2016-11-28	0	5.100	4.930	5.100	4.890	5.110	160,000	807,180	5.0449	4.912	4.748	4.912	4.710	4.922	166,125	4.8589	1.80%
2016-11-25	0	5.010	5.010	5.100	4.830	5.090	80,000	400,520	5.0065	4.825	4.825	4.912	4.652	4.902	83,063	4.8219	0.00%
2016-11-24	0	5.010	5.010	5.080	4.830	5.090	58,000	291,780	5.0307	4.825	4.825	4.893	4.652	4.902	60,220	4.8452	-1.18%
2016-11-23	0	5.070	5.070	5.120	4.810	5.070	64,000	322,480	5.0388	4.883	4.883	4.931	4.633	4.883	66,450	4.8530	0.60%
2016-11-22	0	5.040	4.980	5.040	4.730	5.040	6,000	29,600	4.9333	4.854	4.796	4.854	4.556	4.854	6,230	4.7514	0.80%
2016-11-21	0	5.000	5.000	5.100	4.910	5.100	156,000	793,080	5.0838	4.816	4.816	4.912	4.729	4.912	161,972	4.8964	-0.99%
2016-11-18	0	5.050	4.920	5.050	5.040	5.050	34,000	171,680	5.0494	4.864	4.739	4.864	4.854	4.864	35,302	4.8632	3.48%
2016-11-17	0	4.880	4.850	4.930	4.790	5.120	76,000	381,240	5.0163	4.700	4.671	4.748	4.613	4.931	78,910	4.8314	-4.31%
2016-11-16	0	5.100	5.100	5.180	4.900	5.290	291,998	1,488,629	5.0981	4.912	4.912	4.989	4.719	5.095	303,177	4.9101	4.51%
2016-11-15	0	4.880	4.860	4.990	4.770	4.990	70,000	340,400	4.8629	4.700	4.681	4.806	4.594	4.806	72,680	4.6836	-0.41%
2016-11-14	0	4.900	4.820	4.900	4.690	4.900	126,000	606,720	4.8152	4.719	4.642	4.719	4.517	4.719	130,824	4.6377	-0.41%
2016-11-11	0	4.920	4.750	4.920	4.790	4.990	146,000	718,280	4.9197	4.739	4.575	4.739	4.613	4.806	151,589	4.7383	3.14%
2016-11-10	0	4.770	4.700	4.770	4.700	4.880	42,000	201,820	4.8052	4.594	4.527	4.594	4.527	4.700	43,608	4.6281	-0.21%
2016-11-09	0	4.780	4.700	4.850	4.700	4.780	58,000	276,600	4.7690	4.604	4.527	4.671	4.527	4.604	60,220	4.5931	-2.05%
2016-11-08	0	4.880	4.790	4.970	4.880	4.880	16,000	78,080	4.8800	4.700	4.613	4.787	4.700	4.700	16,613	4.7001	1.88%
2016-11-07	0	4.790	4.680	4.790	-	-	5,000	23,810	4.7620	4.613	4.507	4.613	-	-	5,191	4.5864	0.00%
2016-11-04	0	4.790	4.730	4.790	4.750	4.810	104,000	496,880	4.7777	4.613	4.556	4.613	4.575	4.633	107,982	4.6015	-0.21%
2016-11-03	0	4.800	4.780	4.820	4.750	4.800	20,000	95,580	4.7790	4.623	4.604	4.642	4.575	4.623	20,766	4.6028	-1.64%
2016-11-02	0	4.880	4.730	4.880	4.880	4.880	60,000	292,800	4.8800	4.700	4.556	4.700	4.700	4.700	62,297	4.7001	-1.21%
2016-11-01	0	4.940	4.790	4.940	4.910	4.950	10,000	49,300	4.9300	4.758	4.613	4.758	4.729	4.767	10,383	4.7482	0.61%
2016-10-31	0	4.910	4.820	4.910	4.910	4.930	56,000	275,720	4.9236	4.729	4.642	4.729	4.729	4.748	58,144	4.7420	-0.20%
2016-10-28	0	4.920	4.870	4.920	4.920	4.980	82,000	408,060	4.9763	4.739	4.690	4.739	4.739	4.796	85,139	4.7929	-0.81%
2016-10-27	0	4.960	4.820	4.970	4.730	4.960	224,000	1,090,240	4.8671	4.777	4.642	4.787	4.556	4.777	232,576	4.6877	1.22%
2016-10-26	0	4.900	4.850	4.950	4.810	4.900	20,000	96,380	4.8190	4.719	4.671	4.767	4.633	4.719	20,766	4.6413	-1.01%
2016-10-25	0	4.950	4.950	4.990	4.950	4.950	23,500	116,265	4.9474	4.767	4.767	4.806	4.767	4.767	24,400	4.7650	-1.00%
2016-10-24	0	5.000	4.900	5.000	4.960	5.000	96,100	477,706	4.9709	4.816	4.719	4.816	4.777	4.816	99,779	4.7876	0.60%
2016-10-20	0	4.970	4.920	4.980	4.950	4.970	102,000	506,660	4.9673	4.787	4.739	4.796	4.767	4.787	105,905	4.7841	1.22%
2016-10-19	0	4.910	4.910	4.950	4.830	5.080	28,400	139,420	4.9092	4.729	4.729	4.767	4.652	4.893	29,487	4.7281	-1.41%
2016-10-18	0	4.980	4.930	4.990	4.780	5.000	258,000	1,266,400	4.9085	4.796	4.748	4.806	4.604	4.816	267,877	4.7275	4.84%
2016-10-17	0	4.750	4.740	4.900	4.620	4.860	70,000	332,120	4.7446	4.575	4.565	4.719	4.450	4.681	72,680	4.5696	-1.04%
2016-10-14	0	4.800	4.740	5.250	4.770	4.800	56,000	268,460	4.7939	4.623	4.565	5.056	4.594	4.623	58,144	4.6172	0.00%
2016-10-13	0	4.800	4.750	4.810	4.720	4.800	34,000	162,020	4.7653	4.623	4.575	4.633	4.546	4.623	35,302	4.5896	-0.83%
2016-10-12	0	4.840	4.800	4.850	4.700	4.940	30,000	143,660	4.7887	4.662	4.623	4.671	4.527	4.758	31,149	4.6121	0.41%
2016-10-11	0	4.820	4.800	4.820	4.670	4.860	274,000	1,311,040	4.7848	4.642	4.623	4.642	4.498	4.681	284,490	4.6084	-1.43%
2016-10-07	0	4.890	4.810	4.900	4.760	4.920	96,063	461,882	4.8081	4.710	4.633	4.719	4.584	4.739	99,741	4.6308	0.20%
2016-10-06	0	4.880	4.760	4.900	4.700	4.880	78,000	371,520	4.7631	4.700	4.584	4.719	4.527	4.700	80,986	4.5875	0.83%
2016-10-05	0	4.840	4.650	4.880	4.860	4.900	104,000	506,460	4.8698	4.662	4.479	4.700	4.681	4.719	107,982	4.6902	-0.41%
2016-10-04	0	4.860	4.800	4.870	4.600	4.920	398,000	1,884,200	4.7342	4.681	4.623	4.690	4.430	4.739	413,237	4.5596	-2.80%
2016-10-03	0	5.000	4.920	5.000	4.870	5.000	186,000	928,520	4.9920	4.816	4.739	4.816	4.690	4.816	193,121	4.8080	0.40%
2016-09-30	0	4.980	4.850	4.990	4.950	4.990	52,000	258,940	4.9796	4.796	4.671	4.806	4.767	4.806	53,991	4.7960	0.61%
2016-09-29	0	4.950	4.890	4.950	4.900	5.100	358,000	1,774,600	4.9570	4.767	4.710	4.767	4.719	4.912	371,706	4.7742	-1.00%
2016-09-28	0	5.000	4.990	5.060	5.000	5.060	162,000	812,860	5.0177	4.816	4.806	4.873	4.816	4.873	168,202	4.8326	-2.15%
2016-09-27	0	5.110	5.080	5.120	5.100	5.110	35,000	178,670	5.1049	4.922	4.893	4.931	4.912	4.922	36,340	4.9166	-0.58%
2016-09-26	0	5.140	5.100	5.200	5.140	5.220	6,000	31,000	5.1667	4.950	4.912	5.008	4.950	5.028	6,230	4.9762	-2.65%
2016-09-23	0	5.280	5.220	5.300	5.280	5.400	186,500	994,915	5.3347	5.085	5.028	5.105	5.085	5.201	193,640	5.1380	0.76%
2016-09-22	0	5.240	5.220	5.280	5.100	5.420	605,358	3,210,495	5.3035	5.047	5.028	5.085	4.912	5.220	628,534	5.1079	2.34%
2016-09-21	0	5.120	5.060	5.120	4.920	5.130	342,000	1,733,100	5.0675	4.931	4.873	4.931	4.739	4.941	355,093	4.8807	4.70%
2016-09-20	0	4.890	4.840	4.910	4.820	4.920	242,000	1,174,240	4.8522	4.710	4.662	4.729	4.642	4.739	251,265	4.6733	0.62%
2016-09-19	0	4.860	4.860	4.900	4.640	4.980	619,300	3,034,919	4.9006	4.681	4.681	4.719	4.469	4.796	643,009	4.7199	4.97%
2016-09-15	0	4.630	4.630	4.800	4.630	4.630	10,000	46,300	4.6300	4.459	4.459	4.623	4.459	4.459	10,383	4.4593	0.22%
2016-09-14	0	4.620	4.540	4.650	4.520	4.760	222,000	1,020,920	4.5987	4.450	4.373	4.479	4.353	4.584	230,499	4.4292	-3.14%
2016-09-13	0	4.770	4.700	4.770	4.770	4.810	38,000	182,300	4.7974	4.594	4.527	4.594	4.594	4.633	39,455	4.6205	-0.63%
2016-09-12	0	4.800	4.760	4.810	4.760	4.930	270,000	1,296,740	4.8027	4.623	4.584	4.633	4.584	4.748	280,337	4.6257	-1.03%
2016-09-09	0	4.850	4.850	4.930	4.830	5.000	150,000	732,660	4.8844	4.671	4.671	4.748	4.652	4.816	155,743	4.7043	-2.61%
2016-09-08	0	4.980	4.930	4.990	4.830	5.100	425,000	2,101,230	4.9441	4.796	4.748	4.806	4.652	4.912	441,271	4.7618	-1.58%
2016-09-07	0	5.060	5.000	5.080	4.950	5.270	411,346	2,083,294	5.0646	4.873	4.816	4.893	4.767	5.076	427,094	4.8778	-2.69%
2016-09-06	0	5.200	5.110	5.200	5.170	5.300	115,750	601,855	5.1996	5.008	4.922	5.008	4.979	5.105	120,181	5.0079	-2.44%
2016-09-05	0	5.330	5.200	5.330	5.320	5.340	147,000	783,340	5.3288	5.133	5.008	5.133	5.124	5.143	152,628	5.1324	0.95%
2016-09-02	0	5.280	5.280	5.350	5.280	5.350	228,000	1,210,320	5.3084	5.085	5.085	5.153	5.085	5.153	236,729	5.1127	-1.31%
2016-09-01	0	5.350	5.240	5.350	5.210	5.390	270,001	1,440,565	5.3354	5.153	5.047	5.153	5.018	5.191	280,338	5.1387	2.69%
2016-08-31	0	5.210	5.150	5.210	5.050	5.450	392,000	2,050,520	5.2309	5.018	4.960	5.018	4.864	5.249	407,007	5.0380	1.17%
2016-08-30	0	5.150	5.100	5.150	5.100	5.170	52,000	267,680	5.1477	4.960	4.912	4.960	4.912	4.979	53,991	4.9579	0.00%
2016-08-29	0	5.150	5.090	5.150	5.090	5.170	94,000	482,520	5.1332	4.960	4.902	4.960	4.902	4.979	97,599	4.9439	1.38%
2016-08-26	0	5.080	5.080	5.130	5.070	5.220	370,700	1,914,492	5.1645	4.893	4.893	4.941	4.883	5.028	384,892	4.9741	0.20%
2016-08-25	0	5.070	5.000	5.070	5.000	5.130	166,500	847,590	5.0906	4.883	4.816	4.883	4.816	4.941	172,874	4.9029	0.60%
2016-08-24	0	5.040	4.960	5.050	4.960	5.120	162,000	816,300	5.0389	4.854	4.777	4.864	4.777	4.931	168,202	4.8531	-0.59%
2016-08-23	0	5.070	5.030	5.070	4.830	5.130	601,500	3,020,220	5.0211	4.883	4.845	4.883	4.652	4.941	624,528	4.8360	1.20%
2016-08-22	0	5.010	5.010	5.020	4.710	5.020	1,436,000	7,073,860	4.9261	4.825	4.825	4.835	4.536	4.835	1,490,976	4.7444	7.74%
2016-08-19	0	4.650	4.640	4.700	4.600	4.770	333,866	1,552,883	4.6512	4.479	4.469	4.527	4.430	4.594	346,648	4.4797	-0.64%
2016-08-18	0	4.680	4.670	4.680	4.640	4.800	208,000	984,060	4.7311	4.507	4.498	4.507	4.469	4.623	215,963	4.5566	-1.06%
2016-08-17	0	4.730	4.670	4.740	4.540	4.810	962,986	4,471,925	4.6438	4.556	4.498	4.565	4.373	4.633	999,853	4.4726	4.65%
2016-08-16	0	4.520	4.450	4.520	4.440	4.530	378,000	1,699,360	4.4957	4.353	4.286	4.353	4.276	4.363	392,471	4.3299	1.57%
2016-08-15	0	4.450	4.390	4.470	4.370	4.470	400,000	1,758,540	4.3964	4.286	4.228	4.305	4.209	4.305	415,314	4.2342	1.60%
2016-08-12	0	4.380	4.260	4.380	4.320	4.390	160,000	695,860	4.3491	4.218	4.103	4.218	4.161	4.228	166,125	4.1888	1.39%
2016-08-11	0	4.320	4.320	4.360	4.210	4.350	234,000	1,003,840	4.2899	4.161	4.161	4.199	4.055	4.190	242,958	4.1317	-0.69%
2016-08-10	0	4.350	4.250	4.350	-	-	0	0	-	4.190	4.093	4.190	-	-	0	-	0.00%
2016-08-09	0	4.350	4.300	4.350	4.320	4.380	200,000	869,920	4.3496	4.190	4.141	4.190	4.161	4.218	207,657	4.1892	-0.68%
2016-08-08	0	4.380	4.360	4.380	4.310	4.390	182,000	789,500	4.3379	4.218	4.199	4.218	4.151	4.228	188,968	4.1780	0.00%
2016-08-05	0	4.380	4.350	4.380	4.340	4.400	304,000	1,327,880	4.3680	4.218	4.190	4.218	4.180	4.238	315,638	4.2070	-0.23%
2016-08-04	0	4.390	4.360	4.390	4.330	4.400	560,974	2,451,377	4.3699	4.228	4.199	4.228	4.170	4.238	582,450	4.2087	2.57%
2016-08-03	0	4.280	4.280	4.330	4.280	4.380	311,000	1,352,190	4.3479	4.122	4.122	4.170	4.122	4.218	322,906	4.1876	-0.93%
2016-08-01	0	4.320	4.330	4.370	4.200	4.370	831,678	3,605,258	4.3349	4.161	4.170	4.209	4.045	4.209	863,518	4.1751	2.86%
2016-07-29	0	4.200	4.120	4.200	4.080	4.210	382,000	1,588,400	4.1581	4.045	3.968	4.045	3.930	4.055	396,625	4.0048	3.45%
2016-07-28	0	4.060	4.000	4.060	3.910	4.100	123,000	496,760	4.0387	3.910	3.853	3.910	3.766	3.949	127,709	3.8898	0.74%
2016-07-27	0	4.030	4.030	4.070	3.960	4.230	294,000	1,197,660	4.0737	3.881	3.881	3.920	3.814	4.074	305,256	3.9235	-3.59%
2016-07-26	0	4.180	4.160	4.180	4.030	4.270	530,000	2,211,620	4.1729	4.026	4.007	4.026	3.881	4.113	550,291	4.0190	4.50%
2016-07-25	0	4.000	4.000	4.050	3.970	4.030	300,000	1,206,360	4.0212	3.853	3.853	3.901	3.824	3.881	311,485	3.8729	0.25%
2016-07-22	0	3.990	3.940	3.990	3.920	4.000	332,400	1,324,540	3.9848	3.843	3.795	3.843	3.775	3.853	345,126	3.8378	0.50%
2016-07-21	0	3.970	3.920	3.970	3.900	3.970	438,000	1,718,000	3.9224	3.824	3.775	3.824	3.756	3.824	454,768	3.7777	1.79%
2016-07-20	0	3.900	3.900	3.940	3.900	4.000	96,142	376,869	3.9199	3.756	3.756	3.795	3.756	3.853	99,823	3.7754	-1.52%
2016-07-19	0	3.960	3.900	3.960	3.800	4.000	400,000	1,558,320	3.8958	3.814	3.756	3.814	3.660	3.853	415,314	3.7522	-0.25%
2016-07-18	0	3.970	3.970	4.030	3.880	4.050	221,119	879,511	3.9775	3.824	3.824	3.881	3.737	3.901	229,584	3.8309	0.51%
2016-07-15	0	3.950	3.920	3.950	3.810	4.090	593,000	2,353,980	3.9696	3.804	3.775	3.804	3.670	3.939	615,702	3.8232	-0.25%
2016-07-14	0	3.960	3.890	3.960	3.800	4.280	905,866	3,626,750	4.0036	3.814	3.747	3.814	3.660	4.122	940,546	3.8560	-3.88%
2016-07-13	0	4.120	4.100	4.120	3.300	4.150	3,450,426	13,505,260	3.9141	3.968	3.949	3.968	3.178	3.997	3,582,522	3.7698	25.23%
2016-07-12	0	3.290	3.250	3.300	3.180	3.300	544,000	1,760,660	3.2365	3.169	3.130	3.178	3.063	3.178	564,827	3.1172	6.13%
2016-07-11	0	3.100	3.100	3.150	3.080	3.150	196,000	611,620	3.1205	2.986	2.986	3.034	2.966	3.034	203,504	3.0054	0.65%
2016-07-08	0	3.080	3.020	3.100	3.080	3.150	164,799	510,541	3.0980	2.966	2.909	2.986	2.966	3.034	171,108	2.9837	0.00%
2016-07-07	0	3.080	3.030	3.100	2.900	3.080	126,000	380,280	3.0181	2.966	2.918	2.986	2.793	2.966	130,824	2.9068	2.67%
2016-07-06	0	3.000	2.910	3.000	2.980	3.020	42,000	125,960	2.9990	2.889	2.803	2.889	2.870	2.909	43,608	2.8885	0.00%
2016-07-05	0	3.000	2.950	3.030	3.000	3.000	2,000	6,000	3.0000	2.889	2.841	2.918	2.889	2.889	2,077	2.8894	2.04%
2016-07-04	0	2.940	2.940	3.100	-	-	0	0	-	2.832	2.832	2.986	-	-	0	-	1.38%
2016-06-30	0	2.900	2.900	3.010	2.900	2.910	30,000	87,200	2.9067	2.793	2.793	2.899	2.793	2.803	31,149	2.7995	0.69%
2016-06-29	0	2.880	2.880	2.950	2.850	2.880	30,000	85,900	2.8633	2.774	2.774	2.841	2.745	2.774	31,149	2.7578	0.00%
2016-06-28	0	2.880	2.880	3.150	2.880	2.950	20,000	57,740	2.8870	2.774	2.774	3.034	2.774	2.841	20,766	2.7805	-1.03%
2016-06-27	0	2.910	2.890	2.990	2.880	3.080	46,000	134,120	2.9157	2.803	2.783	2.880	2.774	2.966	47,761	2.8081	0.34%
2016-06-24	0	2.900	2.870	3.040	2.850	2.910	238,000	688,000	2.8908	2.793	2.764	2.928	2.745	2.803	247,112	2.7842	-1.02%
2016-06-23	0	2.930	2.910	2.950	-	-	0	0	-	2.822	2.803	2.841	-	-	0	-	0.00%
2016-06-22	0	2.930	2.930	2.980	2.910	2.930	208,000	607,400	2.9202	2.822	2.822	2.870	2.803	2.822	215,963	2.8125	-1.68%
2016-06-21	0	2.980	2.940	2.980	-	-	0	0	-	2.870	2.832	2.870	-	-	0	-	-0.33%
2016-06-20	0	2.990	2.930	2.990	2.930	2.990	106,000	315,960	2.9808	2.880	2.822	2.880	2.822	2.880	110,058	2.8708	1.01%
2016-06-17	0	2.960	2.950	3.000	2.950	3.000	128,000	380,140	2.9698	2.851	2.841	2.889	2.841	2.889	132,900	2.8603	0.34%
2016-06-16	0	2.950	2.930	2.980	2.950	2.990	90,000	266,620	2.9624	2.841	2.822	2.870	2.841	2.880	93,446	2.8532	0.00%
2016-06-15	0	2.950	2.950	2.980	2.950	2.950	28,000	82,600	2.9500	2.841	2.841	2.870	2.841	2.841	29,072	2.8412	-0.34%
2016-06-14	0	2.960	2.930	3.040	-	-	0	0	-	2.851	2.822	2.928	-	-	0	-	0.00%
2016-06-13	0	2.960	2.930	3.000	2.930	3.000	30,000	88,580	2.9527	2.851	2.822	2.889	2.822	2.889	31,149	2.8438	-1.33%
2016-06-10	0	3.000	2.950	3.050	-	-	0	0	-	2.889	2.841	2.938	-	-	0	-	0.00%
2016-06-08	0	3.000	2.930	3.000	2.940	3.040	82,000	244,940	2.9871	2.889	2.822	2.889	2.832	2.928	85,139	2.8769	2.74%
2016-06-07	0	2.920	2.920	3.050	2.900	2.910	10,000	29,060	2.9060	2.812	2.812	2.938	2.793	2.803	10,383	2.7988	0.34%
2016-06-06	0	2.910	2.910	2.950	2.900	2.900	10,000	29,000	2.9000	2.803	2.803	2.841	2.793	2.793	10,383	2.7931	-1.36%
2016-06-03	0	2.950	2.920	2.990	2.950	2.950	2,000	5,900	2.9500	2.841	2.812	2.880	2.841	2.841	2,077	2.8412	0.00%
2016-06-02	0	2.950	2.950	2.990	2.950	2.950	10,000	29,500	2.9500	2.841	2.841	2.880	2.841	2.841	10,383	2.8412	-0.34%
2016-06-01	0	2.960	2.900	3.000	-	-	0	0	-	2.851	2.793	2.889	-	-	0	-	0.00%
2016-05-31	0	2.960	2.940	2.960	2.930	3.000	104,400	308,500	2.9550	2.851	2.832	2.851	2.822	2.889	108,397	2.8460	0.34%
2016-05-30	0	2.950	2.930	3.000	2.950	2.980	32,000	94,880	2.9650	2.841	2.822	2.889	2.841	2.870	33,225	2.8557	0.68%
2016-05-27	0	2.930	2.900	2.930	2.900	2.950	24,000	70,220	2.9258	2.822	2.793	2.822	2.793	2.841	24,919	2.8180	2.09%
2016-05-26	0	2.870	2.870	2.960	-	-	0	0	-	2.764	2.764	2.851	-	-	0	-	0.00%
2016-05-25	0	2.870	2.870	2.980	-	-	0	0	-	2.764	2.764	2.870	-	-	0	-	0.00%
2016-05-24	0	2.870	2.840	2.990	2.830	2.870	62,000	175,860	2.8365	2.764	2.735	2.880	2.726	2.764	64,374	2.7319	-0.35%
2016-05-23	0	2.880	2.880	2.940	2.810	2.880	142,000	404,960	2.8518	2.774	2.774	2.832	2.706	2.774	147,436	2.7467	0.70%
2016-05-20	0	2.860	2.860	2.910	2.860	2.920	34,000	98,880	2.9082	2.755	2.755	2.803	2.755	2.812	35,302	2.8010	-0.35%
2016-05-19	0	2.870	2.870	2.930	2.850	2.900	274,000	785,360	2.8663	2.764	2.764	2.822	2.745	2.793	284,490	2.7606	-3.04%
2016-05-18	0	2.960	2.900	2.960	2.960	3.000	10,000	29,760	2.9760	2.851	2.793	2.851	2.851	2.889	10,383	2.8663	0.00%
2016-05-17	0	2.960	2.950	3.060	2.960	2.980	50,000	148,380	2.9676	2.851	2.841	2.947	2.851	2.870	51,914	2.8582	-1.33%
2016-05-16	0	3.000	2.960	3.020	2.960	3.000	48,000	142,880	2.9767	2.889	2.851	2.909	2.851	2.889	49,838	2.8669	1.35%
2016-05-13	0	2.960	2.920	3.020	2.960	3.070	52,000	155,680	2.9938	2.851	2.812	2.909	2.851	2.957	53,991	2.8835	-3.27%
2016-05-12	0	3.060	2.920	3.090	2.990	3.060	52,000	157,940	3.0373	2.947	2.812	2.976	2.880	2.947	53,991	2.9253	1.32%
2016-05-11	0	3.020	3.020	3.240	3.000	3.070	120,000	361,480	3.0123	2.909	2.909	3.121	2.889	2.957	124,594	2.9013	0.33%
2016-05-10	0	3.010	3.010	3.100	3.010	3.080	88,263	268,094	3.0374	2.899	2.899	2.986	2.899	2.966	91,642	2.9254	-5.94%
2016-05-09	0	3.200	3.100	3.200	3.200	3.200	8,000	25,600	3.2000	3.082	2.986	3.082	3.082	3.082	8,306	3.0820	0.63%
2016-05-06	0	3.180	3.100	3.180	-	-	0	0	-	3.063	2.986	3.063	-	-	0	-	0.00%
2016-05-05	0	3.180	3.110	3.180	3.180	3.180	54,000	171,720	3.1800	3.063	2.995	3.063	3.063	3.063	56,067	3.0627	0.00%
2016-05-04	0	3.180	3.120	3.180	3.150	3.180	46,000	145,200	3.1565	3.063	3.005	3.063	3.034	3.063	47,761	3.0401	-1.85%
2016-05-03	0	3.240	3.140	3.240	3.160	3.270	24,000	77,820	3.2425	3.121	3.024	3.121	3.043	3.149	24,919	3.1229	2.53%
2016-04-29	0	3.160	3.160	3.230	3.160	3.230	8,000	25,700	3.2125	3.043	3.043	3.111	3.043	3.111	8,306	3.0940	-2.17%
2016-04-28	0	3.230	3.150	3.230	-	-	0	0	-	3.111	3.034	3.111	-	-	0	-	-0.31%
2016-04-27	0	3.240	3.150	3.240	3.240	3.240	32,000	103,680	3.2400	3.121	3.034	3.121	3.121	3.121	33,225	3.1205	0.00%
2016-04-26	0	3.240	3.200	3.250	3.180	3.380	436,666	1,411,091	3.2315	3.121	3.082	3.130	3.063	3.255	453,383	3.1124	8.36%
2016-04-25	0	2.990	2.990	3.040	2.960	2.990	10,000	29,840	2.9840	2.880	2.880	2.928	2.851	2.880	10,383	2.8740	-0.99%
2016-04-22	0	3.020	2.990	3.050	-	-	0	0	-	2.909	2.880	2.938	-	-	0	-	0.00%
2016-04-21	0	3.020	3.000	3.020	3.020	3.050	76,000	230,460	3.0324	2.909	2.889	2.909	2.909	2.938	78,910	2.9206	0.00%
2016-04-20	0	3.020	3.020	3.100	3.020	3.100	54,000	163,240	3.0230	2.909	2.909	2.986	2.909	2.986	56,067	2.9115	-2.27%
2016-04-19	0	3.090	3.020	3.100	3.010	3.090	84,000	253,760	3.0210	2.976	2.909	2.986	2.899	2.976	87,216	2.9096	2.32%
2016-04-18	0	3.020	3.020	3.050	3.020	3.050	58,000	175,580	3.0272	2.909	2.909	2.938	2.909	2.938	60,220	2.9156	-1.63%
2016-04-15	0	3.070	3.060	3.070	3.070	3.070	28,000	85,960	3.0700	2.957	2.947	2.957	2.957	2.957	29,072	2.9568	0.66%
2016-04-14	0	3.050	3.050	3.090	3.030	3.100	196,000	601,600	3.0694	2.938	2.938	2.976	2.918	2.986	203,504	2.9562	-1.61%
2016-04-13	0	3.100	3.060	3.100	3.060	3.100	178,000	550,020	3.0900	2.986	2.947	2.986	2.947	2.986	184,815	2.9761	0.65%
2016-04-12	0	3.080	2.990	3.080	3.080	3.090	28,000	86,300	3.0821	2.966	2.880	2.966	2.966	2.976	29,072	2.9685	0.00%
2016-04-11	0	3.080	3.080	3.100	3.080	3.080	14,000	43,120	3.0800	2.966	2.966	2.986	2.966	2.966	14,536	2.9664	0.00%
2016-04-08	0	3.080	3.000	3.080	2.990	3.100	84,000	255,080	3.0367	2.966	2.889	2.966	2.880	2.986	87,216	2.9247	0.98%
2016-04-07	0	3.050	3.050	3.120	3.010	3.120	104,000	324,040	3.1158	2.938	2.938	3.005	2.899	3.005	107,982	3.0009	-1.45%
2016-04-06	0	3.120	3.080	3.120	3.100	3.120	74,000	230,760	3.1184	2.981	2.943	2.981	2.962	2.981	77,454	2.9793	1.30%
2016-04-05	0	3.080	3.080	3.100	3.040	3.200	1,042,000	3,238,100	3.1076	2.943	2.943	2.962	2.904	3.057	1,090,631	2.9690	1.99%
2016-04-01	0	3.020	3.020	3.070	2.980	3.020	50,000	150,380	3.0076	2.885	2.885	2.933	2.847	2.885	52,334	2.8735	0.33%
2016-03-31	0	3.010	3.010	3.060	3.010	3.060	56,000	169,000	3.0179	2.876	2.876	2.924	2.876	2.924	58,614	2.8833	-2.27%
2016-03-30	0	3.080	3.010	3.080	-	-	0	0	-	2.943	2.876	2.943	-	-	0	-	0.00%
2016-03-29	0	3.080	3.000	3.080	-	-	0	0	-	2.943	2.866	2.943	-	-	0	-	0.00%
2016-03-24	0	3.080	3.040	3.080	-	-	0	0	-	2.943	2.904	2.943	-	-	0	-	-1.28%
2016-03-23	0	3.120	3.070	3.120	3.080	3.120	415,750	1,290,350	3.1037	2.981	2.933	2.981	2.943	2.981	435,153	2.9653	4.00%
2016-03-22	0	3.000	3.000	3.080	3.000	3.010	100,000	300,260	3.0026	2.866	2.866	2.943	2.866	2.876	104,667	2.8687	-0.33%
2016-03-21	0	3.010	3.010	3.080	2.990	3.070	154,000	470,740	3.0568	2.876	2.876	2.943	2.857	2.933	161,187	2.9205	0.67%
2016-03-18	0	2.990	2.920	3.020	2.990	2.990	8,000	23,920	2.9900	2.857	2.790	2.885	2.857	2.857	8,373	2.8567	1.70%
2016-03-17	0	2.940	2.940	3.020	2.940	2.960	10,900	32,099	2.9449	2.809	2.809	2.885	2.809	2.828	11,409	2.8136	-1.01%
2016-03-16	0	2.970	2.920	2.970	2.970	2.980	84,000	249,820	2.9740	2.838	2.790	2.838	2.838	2.847	87,920	2.8414	1.71%
2016-03-15	0	2.920	2.920	2.980	2.920	2.920	6,000	17,520	2.9200	2.790	2.790	2.847	2.790	2.790	6,280	2.7898	-0.68%
2016-03-14	0	2.940	2.930	3.000	2.920	3.020	240,000	707,700	2.9488	2.809	2.799	2.866	2.790	2.885	251,201	2.8173	1.38%
2016-03-11	0	2.900	2.900	2.980	2.900	3.010	87,999	263,417	2.9934	2.771	2.771	2.847	2.771	2.876	92,106	2.8599	-3.33%
2016-03-10	0	3.000	2.900	3.000	3.000	3.000	6,000	18,000	3.0000	2.866	2.771	2.866	2.866	2.866	6,280	2.8662	0.33%
2016-03-09	0	2.990	2.880	2.990	2.990	3.000	16,000	47,980	2.9988	2.857	2.752	2.857	2.857	2.866	16,747	2.8650	0.67%
2016-03-08	0	2.970	2.920	2.970	-	-	0	0	-	2.838	2.790	2.838	-	-	0	-	-0.34%
2016-03-07	0	2.980	2.980	3.020	2.980	3.020	26,000	78,000	3.0000	2.847	2.847	2.885	2.847	2.885	27,213	2.8662	-1.32%
2016-03-04	0	3.020	2.900	3.080	3.020	3.050	90,000	273,260	3.0362	2.885	2.771	2.943	2.885	2.914	94,200	2.9008	-0.33%
2016-03-03	0	3.030	3.030	3.050	3.000	3.050	48,000	145,380	3.0288	2.895	2.895	2.914	2.866	2.914	50,240	2.8937	-0.66%
2016-03-02	0	3.050	3.020	3.050	2.750	3.050	100,000	300,520	3.0052	2.914	2.885	2.914	2.627	2.914	104,667	2.8712	3.39%
2016-03-01	0	2.950	2.850	2.950	2.900	2.950	100,000	293,400	2.9340	2.818	2.723	2.818	2.771	2.818	104,667	2.8032	3.87%
2016-02-29	0	2.840	2.840	2.850	2.820	2.850	102,000	290,200	2.8451	2.713	2.713	2.723	2.694	2.723	106,760	2.7182	-2.74%
2016-02-26	0	2.920	2.850	2.950	2.760	2.920	32,000	90,900	2.8406	2.790	2.723	2.818	2.637	2.790	33,493	2.7140	2.46%
2016-02-25	0	2.850	2.780	2.850	2.800	2.940	130,000	371,960	2.8612	2.723	2.656	2.723	2.675	2.809	136,067	2.7336	-2.73%
2016-02-24	0	2.930	2.930	2.980	2.920	2.950	80,000	234,360	2.9295	2.799	2.799	2.847	2.790	2.818	83,734	2.7989	0.00%
2016-02-23	0	2.930	2.930	3.050	2.890	2.930	128,000	373,060	2.9145	2.799	2.799	2.914	2.761	2.799	133,974	2.7846	2.09%
2016-02-22	0	2.870	2.760	2.880	2.760	2.870	44,000	123,880	2.8155	2.742	2.637	2.752	2.637	2.742	46,054	2.6899	3.61%
2016-02-19	0	2.770	2.720	2.790	2.710	2.770	16,000	43,880	2.7425	2.646	2.599	2.666	2.589	2.646	16,747	2.6202	0.36%
2016-02-18	0	2.760	2.750	2.780	2.700	2.780	26,000	71,380	2.7454	2.637	2.627	2.656	2.580	2.656	27,213	2.6230	2.22%
2016-02-17	0	2.700	2.700	2.760	2.700	2.700	4,000	10,800	2.7000	2.580	2.580	2.637	2.580	2.580	4,187	2.5796	0.00%
2016-02-16	0	2.700	2.630	2.710	2.680	2.700	52,000	140,100	2.6942	2.580	2.513	2.589	2.560	2.580	54,427	2.5741	3.45%
2016-02-15	0	2.610	2.610	2.690	2.610	2.640	34,000	89,040	2.6188	2.494	2.494	2.570	2.494	2.522	35,587	2.5021	-1.14%
2016-02-12	0	2.640	2.640	2.710	2.610	2.650	288,000	756,700	2.6274	2.522	2.522	2.589	2.494	2.532	301,441	2.5103	-1.86%
2016-02-11	0	2.690	2.630	2.690	2.640	2.740	70,000	188,860	2.6980	2.570	2.513	2.570	2.522	2.618	73,267	2.5777	-1.82%
2016-02-05	0	2.740	2.740	2.780	2.660	2.850	106,000	292,640	2.7608	2.618	2.618	2.656	2.541	2.723	110,947	2.6377	-3.86%
2016-02-04	0	2.850	2.770	2.850	2.880	2.880	6,000	17,280	2.8800	2.723	2.646	2.723	2.752	2.752	6,280	2.7516	2.15%
2016-02-03	0	2.790	2.710	2.790	-	-	0	0	-	2.666	2.589	2.666	-	-	0	-	-2.11%
2016-02-02	0	2.850	2.720	2.850	2.750	2.850	6,500	17,985	2.7669	2.723	2.599	2.723	2.627	2.723	6,803	2.6435	1.42%
2016-02-01	0	2.810	2.690	2.850	2.810	2.810	38,000	106,780	2.8100	2.685	2.570	2.723	2.685	2.685	39,773	2.6847	0.00%
2016-01-29	0	2.810	2.810	2.820	2.770	2.810	84,000	233,380	2.7783	2.685	2.685	2.694	2.646	2.685	87,920	2.6544	1.44%
2016-01-28	0	2.770	2.670	2.780	2.750	2.780	120,000	332,120	2.7677	2.646	2.551	2.656	2.627	2.656	125,601	2.6443	0.73%
2016-01-27	0	2.750	2.690	2.750	2.790	2.800	42,000	117,580	2.7995	2.627	2.570	2.627	2.666	2.675	43,960	2.6747	2.61%
2016-01-26	0	2.680	2.680	2.690	2.680	2.700	90,000	241,780	2.6864	2.560	2.560	2.570	2.560	2.580	94,200	2.5667	-2.90%
2016-01-25	0	2.760	2.680	2.760	2.700	2.800	216,000	592,280	2.7420	2.637	2.560	2.637	2.580	2.675	226,081	2.6198	4.15%
2016-01-22	0	2.650	2.610	2.650	2.610	2.650	232,000	612,540	2.6403	2.532	2.494	2.532	2.494	2.532	242,828	2.5225	0.38%
2016-01-21	0	2.640	2.580	2.640	2.540	2.670	150,000	389,840	2.5989	2.522	2.465	2.522	2.427	2.551	157,001	2.4830	4.76%
2016-01-20	0	2.520	2.500	2.520	2.500	2.690	1,116,000	2,860,240	2.5629	2.408	2.389	2.408	2.389	2.570	1,168,085	2.4487	-7.35%
2016-01-19	0	2.720	2.680	2.690	2.680	2.850	2,128,000	5,750,880	2.7025	2.599	2.560	2.570	2.560	2.723	2,227,316	2.5820	-4.56%
2016-01-18	0	2.850	2.850	2.950	2.840	2.980	1,408,000	4,020,600	2.8555	2.723	2.723	2.818	2.713	2.847	1,473,713	2.7282	-4.68%
2016-01-15	0	2.990	2.980	3.080	2.980	3.620	1,818,000	5,688,720	3.1291	2.857	2.847	2.943	2.847	3.459	1,902,848	2.9896	-16.25%
2016-01-14	0	3.570	3.510	3.570	3.490	3.590	26,000	92,280	3.5492	3.411	3.353	3.411	3.334	3.430	27,213	3.3910	5.00%
2016-01-13	0	3.400	3.400	3.600	3.400	3.530	56,000	196,480	3.5086	3.248	3.248	3.439	3.248	3.373	58,614	3.3521	-3.41%
2016-01-12	0	3.520	3.520	3.720	3.500	3.760	64,000	231,040	3.6100	3.363	3.363	3.554	3.344	3.592	66,987	3.4490	-4.35%
2016-01-11	0	3.680	3.560	3.680	-	-	0	0	-	3.516	3.401	3.516	-	-	0	-	0.00%
2016-01-08	0	3.680	3.620	3.680	3.680	3.720	74,000	273,920	3.7016	3.516	3.459	3.516	3.516	3.554	77,454	3.5366	0.00%
2016-01-07	0	3.680	3.550	3.720	3.520	3.680	188,000	679,860	3.6163	3.516	3.392	3.554	3.363	3.516	196,774	3.4550	-0.81%
2016-01-06	0	3.710	3.580	3.710	3.580	3.720	60,000	220,920	3.6820	3.545	3.420	3.545	3.420	3.554	62,800	3.5178	4.21%
2016-01-05	0	3.560	3.560	3.630	3.550	3.690	68,000	242,200	3.5618	3.401	3.401	3.468	3.392	3.525	71,174	3.4029	-0.28%
2016-01-04	0	3.570	3.570	3.740	3.500	3.760	130,000	475,960	3.6612	3.411	3.411	3.573	3.344	3.592	136,067	3.4980	-4.55%
2015-12-31	0	3.740	3.530	3.740	3.650	3.750	332,000	1,235,840	3.7224	3.573	3.373	3.573	3.487	3.583	347,495	3.5564	3.89%
2015-12-30	0	3.600	3.450	3.600	3.480	3.600	34,000	119,240	3.5071	3.439	3.296	3.439	3.325	3.439	35,587	3.3507	4.35%
2015-12-29	0	3.450	3.380	3.450	3.360	3.560	94,000	318,660	3.3900	3.296	3.229	3.296	3.210	3.401	98,387	3.2388	0.00%
2015-12-28	0	3.450	3.440	3.530	3.430	3.600	176,040	622,478	3.5360	3.296	3.287	3.373	3.277	3.439	184,256	3.3783	3.60%
2015-12-24	0	3.330	3.330	3.550	3.330	3.330	10,000	33,300	3.3300	3.182	3.182	3.392	3.182	3.182	10,467	3.1815	-2.63%
2015-12-23	0	3.420	3.350	3.490	3.410	3.420	22,000	75,220	3.4191	3.268	3.201	3.334	3.258	3.268	23,027	3.2666	-0.29%
2015-12-22	0	3.430	3.430	3.480	3.400	3.410	48,000	163,580	3.4079	3.277	3.277	3.325	3.248	3.258	50,240	3.2560	0.88%
2015-12-21	0	3.400	3.300	3.480	3.400	3.420	58,000	197,240	3.4007	3.248	3.153	3.325	3.248	3.268	60,707	3.2491	1.19%
2015-12-18	0	3.360	3.350	3.510	-	-	0	0	-	3.210	3.201	3.353	-	-	0	-	0.00%
2015-12-17	0	3.360	3.350	3.500	3.360	3.460	30,000	102,620	3.4207	3.210	3.201	3.344	3.210	3.306	31,400	3.2681	-2.61%
2015-12-16	0	3.450	3.420	3.480	3.450	3.450	254,000	876,300	3.4500	3.296	3.268	3.325	3.296	3.296	265,854	3.2962	1.77%
2015-12-15	0	3.420	3.390	3.420	3.420	3.420	8,000	27,360	3.4200	3.239	3.210	3.239	3.239	3.239	8,447	3.2388	0.59%
2015-12-14	0	3.400	3.400	3.480	3.350	3.450	15,599	53,344	3.4197	3.220	3.220	3.296	3.173	3.267	16,472	3.2386	-1.45%
2015-12-11	0	3.450	3.380	3.450	3.440	3.510	68,000	235,800	3.4676	3.267	3.201	3.267	3.258	3.324	71,803	3.2840	-2.82%
2015-12-10	0	3.550	3.500	3.550	3.500	3.550	52,000	183,900	3.5365	3.362	3.315	3.362	3.315	3.362	54,909	3.3492	0.00%
2015-12-09	0	3.550	3.540	3.550	3.390	3.550	200,000	691,440	3.4572	3.362	3.352	3.362	3.210	3.362	211,187	3.2741	4.72%
2015-12-08	0	3.390	3.540	3.550	3.010	3.550	320,000	1,083,700	3.3866	3.210	3.352	3.362	2.851	3.362	337,899	3.2072	6.27%
2015-12-07	0	3.190	3.070	3.350	3.190	3.190	86,000	274,340	3.1900	3.021	2.907	3.173	3.021	3.021	90,810	3.0210	-0.31%
2015-12-04	0	3.200	3.050	3.200	-	-	0	0	-	3.030	2.888	3.030	-	-	0	-	-0.31%
2015-12-03	0	3.210	3.150	3.390	3.210	3.210	2,000	6,420	3.2100	3.040	2.983	3.210	3.040	3.040	2,112	3.0400	-3.02%
2015-12-02	0	3.310	3.200	3.370	3.240	3.310	107,920	354,918	3.2887	3.135	3.030	3.191	3.068	3.135	113,956	3.1145	2.16%
2015-12-01	0	3.240	3.070	3.280	-	-	0	0	-	3.068	2.907	3.106	-	-	0	-	0.00%
2015-11-30	0	3.240	3.090	3.240	-	-	0	0	-	3.068	2.926	3.068	-	-	0	-	0.00%
2015-11-27	0	3.240	3.080	3.240	-	-	0	0	-	3.068	2.917	3.068	-	-	0	-	-0.31%
2015-11-26	0	3.250	3.250	3.360	3.230	3.250	20,000	64,800	3.2400	3.078	3.078	3.182	3.059	3.078	21,119	3.0684	0.62%
2015-11-25	0	3.230	3.230	3.340	3.230	3.320	62,000	205,660	3.3171	3.059	3.059	3.163	3.059	3.144	65,468	3.1414	-2.12%
2015-11-24	0	3.300	3.240	3.300	3.190	3.320	102,000	332,100	3.2559	3.125	3.068	3.125	3.021	3.144	107,705	3.0834	1.54%
2015-11-23	0	3.250	3.240	3.250	3.200	3.250	32,000	103,040	3.2200	3.078	3.068	3.078	3.030	3.078	33,790	3.0494	-0.31%
2015-11-20	0	3.260	3.220	3.280	3.150	3.260	78,000	251,860	3.2290	3.087	3.049	3.106	2.983	3.087	82,363	3.0579	3.49%
2015-11-19	0	3.150	3.150	3.320	3.100	3.100	2,000	6,200	3.1000	2.983	2.983	3.144	2.936	2.936	2,112	2.9358	0.32%
2015-11-18	0	3.140	3.140	3.300	3.130	3.140	24,000	75,320	3.1383	2.974	2.974	3.125	2.964	2.974	25,342	2.9721	-0.63%
2015-11-17	0	3.160	3.010	3.160	3.180	3.190	21,920	69,481	3.1698	2.993	2.851	2.993	3.012	3.021	23,146	3.0018	5.33%
2015-11-16	0	3.000	2.950	3.000	-	-	0	0	-	2.841	2.794	2.841	-	-	0	-	0.00%
2015-11-13	0	3.000	3.000	3.090	2.990	3.000	82,000	245,980	2.9998	2.841	2.841	2.926	2.832	2.841	86,587	2.8409	0.67%
2015-11-12	0	2.980	2.980	3.090	2.980	3.060	132,000	402,560	3.0497	2.822	2.822	2.926	2.822	2.898	139,383	2.8882	-2.30%
2015-11-11	0	3.050	3.050	3.190	2.990	3.060	198,000	599,240	3.0265	2.888	2.888	3.021	2.832	2.898	209,075	2.8662	0.00%
2015-11-10	0	3.050	3.050	3.090	3.010	3.050	188,000	571,360	3.0391	2.888	2.888	2.926	2.851	2.888	198,515	2.8782	0.00%
2015-11-09	0	3.050	2.900	3.070	3.050	3.050	60,000	182,900	3.0483	2.888	2.746	2.907	2.888	2.888	63,356	2.8869	0.00%
2015-11-06	0	3.050	2.980	3.140	2.890	3.050	158,000	477,560	3.0225	2.888	2.822	2.974	2.737	2.888	166,837	2.8624	2.69%
2015-11-05	0	2.970	2.920	3.000	2.970	2.970	22,000	65,340	2.9700	2.813	2.765	2.841	2.813	2.813	23,231	2.8127	0.00%
2015-11-04	0	2.970	2.970	3.130	2.960	2.990	146,000	433,780	2.9711	2.813	2.813	2.964	2.803	2.832	154,166	2.8137	-1.00%
2015-11-03	0	3.000	2.950	3.040	2.970	3.000	30,000	89,760	2.9920	2.841	2.794	2.879	2.813	2.841	31,678	2.8335	0.00%
2015-11-02	0	3.000	2.920	3.000	3.000	3.010	132,000	396,080	3.0006	2.841	2.765	2.841	2.841	2.851	139,383	2.8417	0.00%
2015-10-30	0	3.000	3.000	3.240	-	-	0	0	-	2.841	2.841	3.068	-	-	0	-	0.00%
2015-10-29	0	3.000	3.000	3.250	2.950	3.000	50,000	149,000	2.9800	2.841	2.841	3.078	2.794	2.841	52,797	2.8221	-0.33%
2015-10-28	0	3.010	2.950	3.070	3.010	3.010	20,000	60,200	3.0100	2.851	2.794	2.907	2.851	2.851	21,119	2.8506	-2.90%
2015-10-27	0	3.100	3.000	3.170	2.930	3.110	101,358	313,755	3.0955	2.936	2.841	3.002	2.775	2.945	107,027	2.9315	-2.82%
2015-10-26	0	3.190	3.050	3.260	3.180	3.190	22,000	70,120	3.1873	3.021	2.888	3.087	3.012	3.021	23,231	3.0184	4.25%
2015-10-23	0	3.060	3.060	3.190	3.050	3.060	48,000	146,200	3.0458	2.898	2.898	3.021	2.888	2.898	50,685	2.8845	0.33%
2015-10-22	0	3.050	3.050	3.120	3.050	3.050	4,000	12,180	3.0450	2.888	2.888	2.955	2.888	2.888	4,224	2.8837	-2.24%
2015-10-20	0	3.120	3.050	3.070	-	-	0	0	-	2.955	2.888	2.907	-	-	0	-	0.00%
2015-10-19	0	3.120	2.960	3.120	3.120	3.120	30,000	93,600	3.1200	2.955	2.803	2.955	2.955	2.955	31,678	2.9547	0.65%
2015-10-16	0	3.100	2.960	3.120	2.960	3.140	114,000	352,320	3.0905	2.936	2.803	2.955	2.803	2.974	120,376	2.9268	8.39%
2015-10-15	0	2.860	2.860	3.140	2.810	2.810	2,000	5,620	2.8100	2.709	2.709	2.974	2.661	2.661	2,112	2.6612	-0.35%
2015-10-14	0	2.870	2.870	2.930	2.860	2.930	50,000	144,180	2.8836	2.718	2.718	2.775	2.709	2.775	52,797	2.7309	-2.05%
2015-10-13	0	2.930	2.840	3.140	2.930	2.930	10,000	29,300	2.9300	2.775	2.690	2.974	2.775	2.775	10,559	2.7748	0.00%
2015-10-12	0	2.930	2.930	3.090	-	-	0	0	-	2.775	2.775	2.926	-	-	0	-	0.34%
2015-10-09	0	2.920	2.820	3.140	2.920	2.960	302,000	886,800	2.9364	2.765	2.671	2.974	2.765	2.803	318,892	2.7809	-1.02%
2015-10-08	0	2.950	2.750	3.000	2.910	2.950	26,000	76,620	2.9469	2.794	2.604	2.841	2.756	2.794	27,454	2.7908	1.37%
2015-10-07	0	2.910	2.910	3.100	2.850	2.910	86,000	245,460	2.8542	2.756	2.756	2.936	2.699	2.756	90,810	2.7030	-1.36%
2015-10-06	0	2.950	2.850	2.980	2.950	2.950	50,000	147,500	2.9500	2.794	2.699	2.822	2.794	2.794	52,797	2.7937	0.00%
2015-10-05	0	2.950	2.900	2.980	2.900	2.980	80,000	236,800	2.9600	2.794	2.746	2.822	2.746	2.822	84,475	2.8032	2.43%
2015-10-02	0	2.880	2.830	3.150	2.790	2.880	18,000	51,220	2.8456	2.727	2.680	2.983	2.642	2.727	19,007	2.6948	3.23%
2015-09-30	0	2.790	2.710	2.830	2.410	2.790	136,000	358,720	2.6376	2.642	2.566	2.680	2.282	2.642	143,607	2.4979	1.45%
2015-09-29	0	2.750	2.650	2.780	2.750	2.930	148,000	417,220	2.8191	2.604	2.510	2.633	2.604	2.775	156,278	2.6697	-2.14%
2015-09-25	0	2.810	2.800	2.850	2.780	2.900	80,000	229,080	2.8635	2.661	2.652	2.699	2.633	2.746	84,475	2.7118	2.55%
2015-09-24	0	2.740	2.690	2.850	-	-	0	0	-	2.595	2.548	2.699	-	-	0	-	0.00%
2015-09-23	0	2.740	2.680	2.750	2.720	2.740	30,000	81,880	2.7293	2.595	2.538	2.604	2.576	2.595	31,678	2.5848	-0.36%
2015-09-22	0	2.750	2.710	2.800	2.700	2.750	86,000	234,360	2.7251	2.604	2.566	2.652	2.557	2.604	90,810	2.5808	0.00%
2015-09-21	0	2.750	2.710	2.750	2.670	2.760	82,000	225,600	2.7512	2.604	2.566	2.604	2.529	2.614	86,587	2.6055	1.85%
2015-09-18	0	2.700	2.690	2.780	2.680	2.700	34,000	91,320	2.6859	2.557	2.548	2.633	2.538	2.557	35,902	2.5436	-0.74%
2015-09-17	0	2.720	2.720	2.740	2.720	2.740	36,000	98,260	2.7294	2.576	2.576	2.595	2.576	2.595	38,014	2.5849	0.00%
2015-09-16	0	2.720	2.720	2.880	2.630	2.850	200,000	547,800	2.7390	2.576	2.576	2.727	2.491	2.699	211,187	2.5939	0.74%
2015-09-15	0	2.700	2.650	2.750	2.650	2.700	88,000	236,300	2.6852	2.557	2.510	2.604	2.510	2.557	92,922	2.5430	2.66%
2015-09-14	0	2.630	2.550	2.630	2.550	2.630	12,000	30,860	2.5717	2.491	2.415	2.491	2.415	2.491	12,671	2.4354	1.54%
2015-09-11	0	2.590	2.570	2.590	2.590	2.590	3,462	8,878	2.5644	2.453	2.434	2.453	2.453	2.453	3,656	2.4286	0.00%
2015-09-10	0	2.590	2.560	2.590	2.550	2.590	56,000	144,480	2.5800	2.453	2.424	2.453	2.415	2.453	59,132	2.4433	1.57%
2015-09-09	0	2.550	2.500	2.600	2.480	2.620	100,000	253,720	2.5372	2.415	2.368	2.462	2.349	2.481	105,593	2.4028	1.19%
2015-09-08	0	2.520	2.480	2.530	2.400	2.690	274,000	670,160	2.4458	2.387	2.349	2.396	2.273	2.548	289,326	2.3163	0.80%
2015-09-07	0	2.500	2.500	2.600	2.500	2.590	206,000	530,160	2.5736	2.368	2.368	2.462	2.368	2.453	217,522	2.4373	2.04%
2015-09-04	0	2.450	2.450	2.550	-	-	0	0	-	2.320	2.320	2.415	-	-	0	-	0.41%
2015-09-02	0	2.440	2.440	2.480	2.440	2.480	68,000	167,240	2.4594	2.311	2.311	2.349	2.311	2.349	71,803	2.3291	-1.61%
2015-09-01	0	2.480	2.480	2.510	2.480	2.560	158,000	394,720	2.4982	2.349	2.349	2.377	2.349	2.424	166,837	2.3659	-7.46%
2015-08-31	0	2.680	2.550	2.680	2.400	2.690	148,000	385,120	2.6022	2.538	2.415	2.538	2.273	2.548	156,278	2.4643	2.29%
2015-08-28	0	2.620	2.580	2.620	2.610	2.650	94,000	248,120	2.6396	2.481	2.443	2.481	2.472	2.510	99,258	2.4998	0.77%
2015-08-27	0	2.600	2.550	2.600	2.440	2.600	68,000	173,120	2.5459	2.462	2.415	2.462	2.311	2.462	71,803	2.4110	8.33%
2015-08-26	0	2.400	2.400	2.450	2.400	2.520	246,000	604,980	2.4593	2.273	2.273	2.320	2.273	2.387	259,760	2.3290	-4.00%
2015-08-25	0	2.500	2.500	2.540	2.410	2.560	214,000	536,500	2.5070	2.368	2.368	2.405	2.282	2.424	225,970	2.3742	-2.34%
2015-08-24	0	2.560	2.480	2.560	2.450	2.750	388,000	975,360	2.5138	2.424	2.349	2.424	2.320	2.604	409,702	2.3807	-9.22%
2015-08-21	0	2.820	2.720	2.830	2.700	2.870	168,000	466,020	2.7739	2.671	2.576	2.680	2.557	2.718	177,397	2.6270	-5.05%
2015-08-20	0	2.970	2.820	2.970	2.970	2.980	46,000	136,820	2.9743	2.813	2.671	2.813	2.813	2.822	48,573	2.8168	-0.34%
2015-08-19	0	2.980	2.880	2.990	2.900	2.980	38,000	111,480	2.9337	2.822	2.727	2.832	2.746	2.822	40,125	2.7783	-2.30%
2015-08-18	0	3.050	2.960	3.100	3.050	3.050	10,000	30,500	3.0500	2.888	2.803	2.936	2.888	2.888	10,559	2.8884	1.33%
2015-08-17	0	3.010	2.930	3.090	3.010	3.010	10,000	30,100	3.0100	2.851	2.775	2.926	2.851	2.851	10,559	2.8506	0.33%
2015-08-14	0	3.000	2.910	3.100	3.000	3.000	10,000	30,000	3.0000	2.841	2.756	2.936	2.841	2.841	10,559	2.8411	3.09%
2015-08-13	0	2.910	2.910	3.200	2.900	2.910	10,000	29,040	2.9040	2.756	2.756	3.030	2.746	2.756	10,559	2.7502	0.00%
2015-08-12	0	2.910	2.900	3.300	2.900	2.950	52,000	151,440	2.9123	2.756	2.746	3.125	2.746	2.794	54,909	2.7580	-2.02%
2015-08-11	0	2.970	2.970	3.030	2.970	3.030	40,000	120,480	3.0120	2.813	2.813	2.869	2.813	2.869	42,237	2.8525	-1.66%
2015-08-10	0	3.020	2.910	3.330	2.990	3.020	56,000	168,340	3.0061	2.860	2.756	3.154	2.832	2.860	59,132	2.8468	1.00%
2015-08-07	0	2.990	2.920	3.000	2.980	2.990	86,000	256,960	2.9879	2.832	2.765	2.841	2.822	2.832	90,810	2.8296	0.34%
2015-08-06	0	2.980	2.910	2.980	2.980	2.980	56,000	166,880	2.9800	2.822	2.756	2.822	2.822	2.822	59,132	2.8221	0.00%
2015-08-05	0	2.980	2.910	3.020	2.980	3.100	48,000	147,840	3.0800	2.822	2.756	2.860	2.822	2.936	50,685	2.9169	0.00%
2015-08-04	0	2.980	2.940	3.070	2.970	2.990	46,000	137,060	2.9796	2.822	2.784	2.907	2.813	2.832	48,573	2.8217	1.71%
2015-08-03	0	2.930	2.880	2.940	2.930	2.930	50,000	146,920	2.9384	2.775	2.727	2.784	2.775	2.775	52,797	2.7828	-0.34%
2015-07-31	0	2.940	2.870	2.970	2.940	2.980	26,000	77,320	2.9738	2.784	2.718	2.813	2.784	2.822	27,454	2.8163	-1.34%
2015-07-30	0	2.980	2.980	3.400	-	-	0	0	-	2.822	2.822	3.220	-	-	0	-	0.68%
2015-07-29	0	2.960	2.960	3.160	-	-	0	0	-	2.803	2.803	2.993	-	-	0	-	0.34%
2015-07-28	0	2.950	2.860	2.950	2.940	3.040	30,000	89,080	2.9693	2.794	2.709	2.794	2.784	2.879	31,678	2.8120	1.03%
2015-07-27	0	2.920	2.910	2.990	2.910	3.160	574,000	1,745,160	3.0403	2.765	2.756	2.832	2.756	2.993	606,106	2.8793	-7.30%
2015-07-24	0	3.150	3.150	3.230	3.120	3.150	102,000	320,620	3.1433	2.983	2.983	3.059	2.955	2.983	107,705	2.9768	-0.94%
2015-07-23	0	3.180	3.110	3.230	3.020	3.250	706,000	2,164,760	3.0662	3.012	2.945	3.059	2.860	3.078	745,489	2.9038	2.58%
2015-07-22	0	3.100	3.030	3.100	3.060	3.100	68,000	210,520	3.0959	2.936	2.869	2.936	2.898	2.936	71,803	2.9319	1.31%
2015-07-21	0	3.060	3.050	3.090	3.030	3.160	448,000	1,388,900	3.1002	2.898	2.888	2.926	2.869	2.993	473,058	2.9360	-3.16%
2015-07-20	0	3.160	3.150	3.160	3.130	3.170	328,000	1,030,440	3.1416	2.993	2.983	2.993	2.964	3.002	346,346	2.9752	-4.24%
2015-07-17	0	3.300	3.130	3.300	3.160	3.320	70,000	227,960	3.2566	3.125	2.964	3.125	2.993	3.144	73,915	3.0841	5.43%
2015-07-16	0	3.130	3.120	3.180	3.070	3.130	60,000	185,940	3.0990	2.964	2.955	3.012	2.907	2.964	63,356	2.9348	0.97%
2015-07-15	0	3.100	3.000	3.100	3.110	3.120	16,000	49,860	3.1163	2.936	2.841	2.936	2.945	2.955	16,895	2.9512	2.65%
2015-07-14	0	3.020	3.010	3.080	2.990	3.120	64,000	193,240	3.0194	2.860	2.851	2.917	2.832	2.955	67,580	2.8594	-2.58%
2015-07-13	0	3.100	3.020	3.200	2.970	3.100	86,000	258,660	3.0077	2.936	2.860	3.030	2.813	2.936	90,810	2.8484	3.33%
2015-07-10	0	3.000	2.970	3.130	2.960	3.160	314,000	940,920	2.9966	2.841	2.813	2.964	2.803	2.993	331,563	2.8378	4.90%
2015-07-09	0	2.860	2.840	2.960	2.700	2.990	676,000	1,920,040	2.8403	2.709	2.690	2.803	2.557	2.832	713,811	2.6898	5.93%
2015-07-08	0	2.700	2.660	2.700	2.700	3.000	510,000	1,404,580	2.7541	2.557	2.519	2.557	2.557	2.841	538,526	2.6082	-8.16%
2015-07-07	0	2.940	2.930	2.950	2.920	3.010	480,000	1,416,960	2.9520	2.784	2.775	2.794	2.765	2.851	506,848	2.7956	0.68%
2015-07-06	0	2.920	2.900	2.920	2.920	3.460	312,000	970,460	3.1104	2.765	2.746	2.765	2.765	3.277	329,451	2.9457	-11.52%
2015-07-03	0	3.300	3.250	3.380	3.300	3.510	788,000	2,715,860	3.4465	3.125	3.078	3.201	3.125	3.324	832,076	3.2640	-6.52%
2015-07-02	0	3.530	3.530	3.560	3.530	3.690	550,000	1,980,540	3.6010	3.343	3.343	3.371	3.343	3.495	580,763	3.4102	-6.61%
2015-06-30	0	3.780	3.520	3.780	3.510	3.790	538,000	1,946,060	3.6172	3.580	3.334	3.580	3.324	3.589	568,092	3.4256	5.29%
2015-06-29	0	3.590	3.480	3.590	3.500	3.660	362,000	1,300,520	3.5926	3.400	3.296	3.400	3.315	3.466	382,248	3.4023	-4.01%
2015-06-26	0	3.740	3.600	3.750	3.590	3.760	404,000	1,496,140	3.7033	3.542	3.409	3.551	3.400	3.561	426,597	3.5071	-1.32%
2015-06-25	0	3.790	3.750	3.790	3.700	3.800	296,000	1,120,820	3.7866	3.589	3.551	3.589	3.504	3.599	312,556	3.5860	-4.77%
2015-06-24	0	3.980	3.870	3.980	3.970	4.000	70,000	279,740	3.9963	3.769	3.665	3.769	3.760	3.788	73,915	3.7846	0.76%
2015-06-23	0	3.950	3.840	3.960	3.760	3.990	248,000	958,200	3.8637	3.741	3.637	3.750	3.561	3.779	261,871	3.6590	2.07%
2015-06-22	0	3.870	3.740	3.880	3.980	3.980	12,000	47,760	3.9800	3.665	3.542	3.674	3.769	3.769	12,671	3.7692	2.38%
2015-06-19	0	3.780	3.710	3.780	3.720	3.830	250,000	940,640	3.7626	3.580	3.513	3.580	3.523	3.627	263,983	3.5633	5.59%
2015-06-18	0	3.580	3.580	3.600	3.520	3.670	158,000	564,940	3.5756	3.390	3.390	3.409	3.334	3.476	166,837	3.3862	-2.45%
2015-06-17	0	3.670	3.650	3.670	3.560	3.690	680,000	2,446,640	3.5980	3.476	3.457	3.476	3.371	3.495	718,035	3.4074	-2.13%
2015-06-16	0	3.750	3.720	3.750	3.690	3.800	344,000	1,296,920	3.7701	3.551	3.523	3.551	3.495	3.599	363,241	3.5704	-1.57%
2015-06-15	0	3.810	3.770	3.810	3.770	3.820	472,000	1,793,540	3.7999	3.608	3.570	3.608	3.570	3.618	498,401	3.5986	0.00%
2015-06-12	0	3.810	3.800	3.820	3.780	3.820	118,000	448,560	3.8014	3.608	3.599	3.618	3.580	3.618	124,600	3.6000	0.26%
2015-06-11	0	3.800	3.800	3.830	3.800	3.870	70,000	267,740	3.8249	3.599	3.599	3.627	3.599	3.665	73,915	3.6223	0.53%
2015-06-10	0	3.780	3.710	3.780	3.780	3.860	384,000	1,463,940	3.8123	3.580	3.513	3.580	3.580	3.656	405,478	3.6104	-1.82%
2015-06-09	0	3.850	3.820	3.850	3.750	3.970	333,000	1,291,180	3.8774	3.646	3.618	3.646	3.551	3.760	351,626	3.6720	-3.27%
2015-06-08	0	3.980	3.950	3.980	3.920	4.130	574,000	2,272,320	3.9587	3.769	3.741	3.769	3.712	3.911	606,106	3.7490	-2.93%
2015-06-05	0	4.100	4.060	4.100	4.050	4.110	102,000	418,300	4.1010	3.883	3.845	3.883	3.835	3.892	107,705	3.8837	-2.15%
2015-06-04	0	4.190	4.160	4.190	3.900	4.210	680,000	2,763,180	4.0635	3.968	3.940	3.968	3.693	3.987	718,035	3.8483	-0.24%
2015-06-03	0	4.200	4.200	4.300	4.100	4.210	290,000	1,213,400	4.1841	3.978	3.978	4.072	3.883	3.987	306,221	3.9625	0.48%
2015-06-02	0	4.180	4.140	4.200	4.120	4.380	504,000	2,138,200	4.2425	3.959	3.921	3.978	3.902	4.148	532,190	4.0177	-5.00%
2015-06-01	0	4.400	4.330	4.410	4.290	4.450	476,000	2,071,180	4.3512	4.167	4.101	4.176	4.063	4.214	502,624	4.1207	4.51%
2015-05-29	0	4.210	4.200	4.280	4.090	4.360	338,000	1,417,040	4.1924	3.987	3.978	4.053	3.873	4.129	356,906	3.9704	1.94%
2015-05-28	0	4.130	4.130	4.190	4.110	4.320	743,800	3,150,158	4.2352	3.911	3.911	3.968	3.892	4.091	785,403	4.0109	-7.19%
2015-05-27	0	4.450	4.450	4.490	4.260	4.670	1,679,000	7,564,390	4.5053	4.214	4.214	4.252	4.034	4.423	1,772,912	4.2666	4.71%
2015-05-26	0	4.250	4.230	4.250	3.670	4.400	5,161,397	21,289,157	4.1247	4.025	4.006	4.025	3.476	4.167	5,450,092	3.9062	19.38%
2015-05-22	0	3.560	3.520	3.560	3.550	3.580	824,000	2,933,480	3.5600	3.371	3.334	3.371	3.362	3.390	870,089	3.3715	2.30%
2015-05-21	0	3.480	3.480	3.510	3.480	3.520	546,493	1,919,644	3.5127	3.296	3.296	3.324	3.296	3.334	577,060	3.3266	-5.43%
2015-05-20	0	3.680	3.680	3.700	3.620	3.680	160,000	581,600	3.6350	3.485	3.485	3.504	3.428	3.485	168,949	3.4425	0.00%
2015-05-19	0	3.680	3.650	3.680	3.650	3.810	1,022,000	3,787,620	3.7061	3.485	3.457	3.485	3.457	3.608	1,079,164	3.5098	0.82%
2015-05-18	0	3.650	3.650	3.770	3.620	3.810	782,079	2,896,610	3.7037	3.457	3.457	3.570	3.428	3.608	825,823	3.5075	-1.62%
2015-05-15	0	3.710	3.710	3.750	3.700	3.710	16,000	59,300	3.7063	3.513	3.513	3.551	3.504	3.513	16,895	3.5099	0.27%
2015-05-14	0	3.700	3.690	3.710	3.700	3.700	10,400	38,464	3.6985	3.504	3.495	3.513	3.504	3.504	10,982	3.5026	-1.07%
2015-05-13	0	3.740	3.700	3.740	3.720	3.750	158,000	590,080	3.7347	3.542	3.504	3.542	3.523	3.551	166,837	3.5369	0.54%
2015-05-12	0	3.720	3.720	3.780	3.720	3.770	20,000	75,000	3.7500	3.523	3.523	3.580	3.523	3.570	21,119	3.5514	-1.59%
2015-05-11	0	3.780	3.660	3.780	3.780	3.790	40,000	151,320	3.7830	3.580	3.466	3.580	3.580	3.589	42,237	3.5826	1.61%
2015-05-08	0	3.720	3.640	3.730	3.610	3.720	24,000	87,100	3.6292	3.523	3.447	3.532	3.419	3.523	25,342	3.4369	1.09%
2015-05-07	0	3.680	3.630	3.750	3.570	3.680	196,900	714,910	3.6308	3.485	3.438	3.551	3.381	3.485	207,913	3.4385	-0.27%
2015-05-06	0	3.690	3.660	3.690	3.650	3.800	80,200	300,790	3.7505	3.495	3.466	3.495	3.457	3.599	84,686	3.5518	-0.27%
2015-05-05	0	3.700	3.630	3.770	3.510	3.810	214,000	779,880	3.6443	3.504	3.438	3.570	3.324	3.608	225,970	3.4513	-0.27%
2015-05-04	0	3.710	3.710	3.880	3.700	3.860	94,240	355,938	3.7769	3.513	3.513	3.674	3.504	3.656	99,511	3.5769	-3.89%
2015-04-30	0	3.860	3.800	3.860	3.650	3.900	599,000	2,271,440	3.7921	3.656	3.599	3.656	3.457	3.693	632,504	3.5912	7.52%
2015-04-29	0	3.590	3.590	3.610	3.590	3.630	56,798	204,680	3.6036	3.400	3.400	3.419	3.400	3.438	59,975	3.4128	-1.10%
2015-04-28	0	3.630	3.540	3.630	3.530	3.650	42,000	152,080	3.6210	3.438	3.352	3.438	3.343	3.457	44,349	3.4291	-0.55%
2015-04-27	0	3.650	3.550	3.650	3.480	3.760	492,000	1,783,440	3.6249	3.457	3.362	3.457	3.296	3.561	519,519	3.4329	6.10%
2015-04-24	0	3.440	3.440	3.570	3.440	3.510	232,000	802,000	3.4569	3.258	3.258	3.381	3.258	3.324	244,977	3.2738	-1.71%
2015-04-23	0	3.500	3.500	3.580	3.490	3.620	683,523	2,429,725	3.5547	3.315	3.315	3.390	3.305	3.428	721,755	3.3664	-2.51%
2015-04-22	0	3.590	3.510	3.600	3.380	3.610	314,000	1,118,640	3.5625	3.400	3.324	3.409	3.201	3.419	331,563	3.3738	4.06%
2015-04-21	0	3.450	3.410	3.450	3.410	3.510	104,773	360,597	3.4417	3.267	3.229	3.267	3.229	3.324	110,633	3.2594	-1.71%
2015-04-20	0	3.510	3.510	3.520	3.390	3.700	222,000	787,140	3.5457	3.324	3.324	3.334	3.210	3.504	234,417	3.3579	-5.39%
2015-04-17	0	3.710	3.670	3.710	3.560	3.730	298,000	1,087,400	3.6490	3.513	3.476	3.513	3.371	3.532	314,668	3.4557	4.21%
2015-04-16	0	3.560	3.540	3.560	3.510	3.590	106,000	377,280	3.5592	3.371	3.352	3.371	3.324	3.400	111,929	3.3707	0.28%
2015-04-15	0	3.550	3.530	3.550	3.550	3.650	172,000	618,880	3.5981	3.362	3.343	3.362	3.362	3.457	181,621	3.4075	-1.39%
2015-04-14	0	3.600	3.560	3.600	3.590	3.820	561,837	2,074,267	3.6919	3.409	3.371	3.409	3.400	3.618	593,262	3.4964	-5.76%
2015-04-13	0	3.820	3.800	3.830	3.600	3.820	1,202,420	4,482,630	3.7280	3.618	3.599	3.627	3.409	3.618	1,269,676	3.5305	8.22%
2015-04-10	0	3.530	3.520	3.550	3.300	3.550	720,300	2,493,421	3.4616	3.343	3.334	3.362	3.125	3.362	760,589	3.2783	6.65%
2015-04-09	0	3.310	3.300	3.310	3.030	3.390	887,300	2,924,463	3.2959	3.135	3.125	3.135	2.869	3.210	936,930	3.1213	12.01%
2015-04-08	0	2.980	2.980	3.120	2.920	3.380	1,334,500	4,175,420	3.1288	2.798	2.798	2.930	2.742	3.174	1,421,065	2.9382	2.41%
2015-04-02	0	2.910	2.910	3.120	2.910	3.080	66,200	194,498	2.9380	2.733	2.733	2.930	2.733	2.892	70,494	2.7591	0.00%
2015-04-01	0	2.910	2.910	3.010	2.910	3.010	182,000	533,960	2.9338	2.733	2.733	2.827	2.733	2.827	193,806	2.7551	0.34%
2015-03-31	0	2.900	2.900	2.920	2.890	2.990	1,188,000	3,451,160	2.9050	2.723	2.723	2.742	2.714	2.808	1,265,062	2.7281	-2.68%
2015-03-30	0	2.980	2.930	3.000	2.960	3.000	198,798	591,994	2.9779	2.798	2.752	2.817	2.780	2.817	211,693	2.7965	4.20%
2015-03-27	0	2.860	2.860	2.880	2.850	2.880	254,000	729,040	2.8702	2.686	2.686	2.705	2.676	2.705	270,476	2.6954	-2.05%
2015-03-26	0	2.920	2.840	3.070	2.830	2.920	46,000	131,860	2.8665	2.742	2.667	2.883	2.658	2.742	48,984	2.6919	2.82%
2015-03-25	0	2.840	2.840	2.900	2.830	2.840	38,000	107,840	2.8379	2.667	2.667	2.723	2.658	2.667	40,465	2.6650	-1.39%
2015-03-24	0	2.880	2.880	2.980	2.860	2.890	48,000	138,180	2.8788	2.705	2.705	2.798	2.686	2.714	51,114	2.7034	1.41%
2015-03-23	0	2.840	2.840	2.960	2.840	2.890	112,000	319,320	2.8511	2.667	2.667	2.780	2.667	2.714	119,265	2.6774	-1.05%
2015-03-20	0	2.870	2.860	2.880	2.870	2.900	348,000	1,002,520	2.8808	2.695	2.686	2.705	2.695	2.723	370,574	2.7053	-1.03%
2015-03-19	0	2.900	2.900	2.980	2.850	2.940	32,000	92,860	2.9019	2.723	2.723	2.798	2.676	2.761	34,076	2.7251	0.35%
2015-03-18	0	2.890	2.890	2.900	2.890	2.900	98,000	283,820	2.8961	2.714	2.714	2.723	2.714	2.723	104,357	2.7197	0.35%
2015-03-17	0	2.880	2.880	2.940	2.860	2.940	54,000	156,560	2.8993	2.705	2.705	2.761	2.686	2.761	57,503	2.7226	0.00%
2015-03-16	0	2.880	2.880	3.030	2.880	2.920	124,000	360,480	2.9071	2.705	2.705	2.845	2.705	2.742	132,043	2.7300	-1.37%
2015-03-13	0	2.920	2.920	3.030	2.920	2.920	56,000	163,520	2.9200	2.742	2.742	2.845	2.742	2.742	59,633	2.7421	-1.02%
2015-03-12	0	2.950	2.950	3.010	2.940	3.030	142,000	425,460	2.9962	2.770	2.770	2.827	2.761	2.845	151,211	2.8137	1.72%
2015-03-11	0	2.900	2.900	3.000	2.850	2.920	204,000	585,940	2.8723	2.723	2.723	2.817	2.676	2.742	217,233	2.6973	-1.36%
2015-03-10	0	2.940	2.940	2.980	2.940	3.080	193,000	582,710	3.0192	2.761	2.761	2.798	2.761	2.892	205,519	2.8353	0.34%
2015-03-09	0	2.930	2.930	3.050	2.870	3.060	88,000	254,920	2.8968	2.752	2.752	2.864	2.695	2.874	93,708	2.7204	2.45%
2015-03-06	0	2.860	2.860	2.910	2.840	2.860	46,780	133,207	2.8475	2.686	2.686	2.733	2.667	2.686	49,814	2.6741	0.70%
2015-03-05	0	2.840	2.800	2.900	2.820	2.850	64,000	181,860	2.8416	2.667	2.629	2.723	2.648	2.676	68,151	2.6685	-0.35%
2015-03-04	0	2.850	2.770	2.850	2.780	2.850	8,000	22,380	2.7975	2.676	2.601	2.676	2.611	2.676	8,519	2.6271	1.79%
2015-03-03	0	2.800	2.800	2.860	2.800	2.820	38,000	106,720	2.8084	2.629	2.629	2.686	2.629	2.648	40,465	2.6373	-2.78%
2015-03-02	0	2.880	2.820	2.880	2.800	2.890	94,000	268,480	2.8562	2.705	2.648	2.705	2.629	2.714	100,097	2.6822	2.13%
2015-02-27	0	2.820	2.790	2.820	2.850	2.850	10,000	28,500	2.8500	2.648	2.620	2.648	2.676	2.676	10,649	2.6764	0.71%
2015-02-26	0	2.800	2.780	2.800	2.790	2.800	146,000	408,080	2.7951	2.629	2.611	2.629	2.620	2.629	155,471	2.6248	1.08%
2015-02-25	0	2.770	2.770	2.800	2.770	2.800	14,000	39,000	2.7857	2.601	2.601	2.629	2.601	2.629	14,908	2.6160	-1.07%
2015-02-24	0	2.800	2.770	2.800	2.790	2.800	226,000	632,560	2.7989	2.629	2.601	2.629	2.620	2.629	240,660	2.6284	0.36%
2015-02-23	0	2.790	2.790	2.800	2.790	2.800	180,000	503,880	2.7993	2.620	2.620	2.629	2.620	2.629	191,676	2.6288	0.36%
2015-02-18	0	2.780	2.760	2.920	-	-	0	0	-	2.611	2.592	2.742	-	-	0	-	0.00%
2015-02-17	0	2.780	2.780	2.900	2.780	2.790	68,000	189,200	2.7824	2.611	2.611	2.723	2.611	2.620	72,411	2.6129	0.00%
2015-02-16	0	2.780	2.770	2.920	2.780	2.780	5,198	14,378	2.7661	2.611	2.601	2.742	2.611	2.611	5,535	2.5976	-1.42%
2015-02-13	0	2.820	2.770	2.820	2.790	2.820	20,000	56,340	2.8170	2.648	2.601	2.648	2.620	2.648	21,297	2.6454	1.08%
2015-02-12	0	2.790	2.770	2.790	-	-	500	1,365	2.7300	2.620	2.601	2.620	-	-	532	2.5637	-0.36%
2015-02-11	0	2.800	2.760	2.810	2.800	2.800	120,000	336,400	2.8033	2.629	2.592	2.639	2.629	2.629	127,784	2.6326	1.45%
2015-02-10	0	2.760	2.760	2.820	2.760	2.760	8,000	22,080	2.7600	2.592	2.592	2.648	2.592	2.592	8,519	2.5919	-2.13%
2015-02-09	0	2.820	2.790	2.820	2.810	2.820	124,559	351,014	2.8181	2.648	2.620	2.648	2.639	2.648	132,639	2.6464	1.44%
2015-02-06	0	2.780	2.750	2.790	2.780	2.820	160,000	448,520	2.8033	2.611	2.582	2.620	2.611	2.648	170,379	2.6325	-1.77%
2015-02-05	0	2.830	2.780	2.880	-	-	0	0	-	2.658	2.611	2.705	-	-	0	-	0.00%
2015-02-04	0	2.830	2.760	2.830	2.820	2.950	152,000	430,360	2.8313	2.658	2.592	2.658	2.648	2.770	161,860	2.6588	2.54%
2015-02-03	0	2.760	2.740	2.840	-	-	0	0	-	2.592	2.573	2.667	-	-	0	-	0.00%
2015-02-02	0	2.760	2.760	2.810	2.750	2.760	40,000	110,200	2.7550	2.592	2.592	2.639	2.582	2.592	42,595	2.5872	-2.47%
2015-01-30	0	2.830	2.790	2.850	2.780	2.900	202,000	570,920	2.8263	2.658	2.620	2.676	2.611	2.723	215,103	2.6542	3.28%
2015-01-29	0	2.740	2.720	2.750	2.740	2.760	96,000	263,700	2.7469	2.573	2.554	2.582	2.573	2.592	102,227	2.5795	-1.79%
2015-01-28	0	2.790	2.780	2.880	-	-	0	0	-	2.620	2.611	2.705	-	-	0	-	0.00%
2015-01-27	0	2.790	2.760	2.860	2.790	2.790	14,000	39,060	2.7900	2.620	2.592	2.686	2.620	2.620	14,908	2.6200	-3.13%
2015-01-26	0	2.880	2.810	2.880	-	-	0	0	-	2.705	2.639	2.705	-	-	0	-	0.00%
2015-01-23	0	2.880	2.790	2.890	2.790	2.880	16,000	44,900	2.8063	2.705	2.620	2.714	2.620	2.705	17,038	2.6353	2.13%
2015-01-22	0	2.820	2.790	2.820	2.760	2.830	55,266	155,248	2.8091	2.648	2.620	2.648	2.592	2.658	58,851	2.6380	-0.35%
2015-01-21	0	2.830	2.800	2.830	2.810	2.840	11,365	31,954	2.8116	2.658	2.629	2.658	2.639	2.667	12,102	2.6403	0.35%
2015-01-20	0	2.820	2.810	2.820	2.800	2.820	12,000	33,800	2.8167	2.648	2.639	2.648	2.629	2.648	12,778	2.6451	1.44%
2015-01-19	0	2.780	2.780	2.800	2.720	2.740	12,000	32,780	2.7317	2.611	2.611	2.629	2.554	2.573	12,778	2.5653	-0.71%
2015-01-16	0	2.800	2.760	2.870	2.790	2.800	32,000	89,580	2.7994	2.629	2.592	2.695	2.620	2.629	34,076	2.6288	-1.75%
2015-01-15	0	2.850	2.800	2.850	-	-	0	0	-	2.676	2.629	2.676	-	-	0	-	-0.35%
2015-01-14	0	2.860	2.860	2.900	2.850	2.880	100,000	286,780	2.8678	2.686	2.686	2.723	2.676	2.705	106,487	2.6931	-0.69%
2015-01-13	0	2.880	2.860	2.930	-	-	0	0	-	2.705	2.686	2.752	-	-	0	-	0.00%
2015-01-12	0	2.880	2.880	2.900	2.880	2.950	692,000	2,009,060	2.9033	2.705	2.705	2.723	2.705	2.770	736,888	2.7264	-2.70%
2015-01-09	0	2.960	2.950	3.030	2.910	3.040	117,000	348,740	2.9807	2.780	2.770	2.845	2.733	2.855	124,589	2.7991	2.07%
2015-01-08	0	2.900	2.860	2.920	2.890	2.920	52,000	150,860	2.9012	2.723	2.686	2.742	2.714	2.742	55,373	2.7244	-0.68%
2015-01-07	0	2.920	2.920	2.950	2.910	2.920	12,000	34,940	2.9117	2.742	2.742	2.770	2.733	2.742	12,778	2.7343	-1.02%
2015-01-06	0	2.950	2.950	2.960	2.900	2.950	26,000	76,020	2.9238	2.770	2.770	2.780	2.723	2.770	27,687	2.7457	-0.67%
2015-01-05	0	2.970	2.970	3.050	2.950	2.950	9,600	28,256	2.9433	2.789	2.789	2.864	2.770	2.770	10,223	2.7640	-3.88%
2015-01-02	0	3.090	3.000	3.090	3.090	3.100	50,000	154,960	3.0992	2.902	2.817	2.902	2.902	2.911	53,243	2.9104	0.00%
2014-12-31	0	3.090	2.900	3.090	3.090	3.100	28,000	86,540	3.0907	2.902	2.723	2.902	2.902	2.911	29,816	2.9024	0.00%
2014-12-30	0	3.090	2.910	3.090	3.090	3.090	2,000	6,180	3.0900	2.902	2.733	2.902	2.902	2.902	2,130	2.9018	0.65%
2014-12-29	0	3.070	2.970	3.070	3.110	3.150	30,000	93,560	3.1187	2.883	2.789	2.883	2.921	2.958	31,946	2.9287	3.02%
2014-12-24	0	2.980	2.950	3.050	-	-	0	0	-	2.798	2.770	2.864	-	-	0	-	0.00%
2014-12-23	0	2.980	2.900	2.980	2.900	3.000	38,000	110,700	2.9132	2.798	2.723	2.798	2.723	2.817	40,465	2.7357	2.76%
2014-12-22	0	2.900	2.900	2.940	2.900	2.920	55,000	159,870	2.9067	2.723	2.723	2.761	2.723	2.742	58,568	2.7297	-3.97%
2014-12-19	0	3.020	2.910	3.020	-	-	0	0	-	2.836	2.733	2.836	-	-	0	-	0.00%
2014-12-18	0	3.020	3.000	3.020	3.040	3.040	2,000	6,080	3.0400	2.836	2.817	2.836	2.855	2.855	2,130	2.8548	-0.66%
2014-12-17	0	3.040	2.960	3.040	3.050	3.050	4,000	12,200	3.0500	2.855	2.780	2.855	2.864	2.864	4,259	2.8642	2.70%
2014-12-16	0	2.960	2.900	2.960	2.960	2.960	2,000	5,920	2.9600	2.780	2.723	2.780	2.780	2.780	2,130	2.7797	2.96%
2014-12-15	0	2.900	2.890	2.980	2.900	2.900	20,000	58,000	2.9000	2.700	2.691	2.774	2.700	2.700	21,483	2.6999	0.00%
2014-12-12	0	2.900	2.880	2.950	2.880	3.000	380,000	1,110,680	2.9228	2.700	2.681	2.746	2.681	2.793	408,168	2.7211	-3.33%
2014-12-11	0	3.000	2.970	3.000	3.000	3.190	92,000	277,640	3.0178	2.793	2.765	2.793	2.793	2.970	98,820	2.8096	-0.33%
2014-12-10	0	3.010	3.000	3.140	3.010	3.240	174,000	558,320	3.2087	2.802	2.793	2.923	2.802	3.016	186,898	2.9873	-1.31%
2014-12-09	0	3.050	2.950	3.180	3.050	3.100	22,000	67,200	3.0545	2.840	2.746	2.961	2.840	2.886	23,631	2.8437	-2.87%
2014-12-08	0	3.140	3.100	3.140	3.100	3.140	46,000	143,080	3.1104	2.923	2.886	2.923	2.886	2.923	49,410	2.8958	1.29%
2014-12-05	0	3.100	3.080	3.180	3.080	3.100	94,000	290,480	3.0902	2.886	2.867	2.961	2.867	2.886	100,968	2.8770	0.00%
2014-12-04	0	3.100	3.020	3.100	3.000	3.100	32,000	98,200	3.0688	2.886	2.812	2.886	2.793	2.886	34,372	2.8570	3.33%
2014-12-03	0	3.000	2.960	3.120	3.000	3.280	450,000	1,406,280	3.1251	2.793	2.756	2.905	2.793	3.054	483,357	2.9094	-8.54%
2014-12-02	0	3.280	3.170	3.280	3.280	3.280	50,000	164,000	3.2800	3.054	2.951	3.054	3.054	3.054	53,706	3.0536	0.31%
2014-12-01	0	3.270	3.180	3.270	3.280	3.280	162,000	531,360	3.2800	3.044	2.961	3.044	3.054	3.054	174,009	3.0536	-0.30%
2014-11-28	0	3.280	3.200	3.290	3.220	3.300	176,000	576,160	3.2736	3.054	2.979	3.063	2.998	3.072	189,046	3.0477	2.82%
2014-11-27	0	3.190	3.160	3.220	3.140	3.190	84,000	264,940	3.1540	2.970	2.942	2.998	2.923	2.970	90,227	2.9364	0.95%
2014-11-26	0	3.160	3.160	3.270	3.160	3.160	20,000	63,200	3.1600	2.942	2.942	3.044	2.942	2.942	21,483	2.9419	-0.32%
2014-11-25	0	3.170	3.170	3.210	3.170	3.200	108,000	344,460	3.1894	2.951	2.951	2.988	2.951	2.979	116,006	2.9693	-2.16%
2014-11-24	0	3.240	3.170	3.240	3.240	3.240	18,000	58,320	3.2400	3.016	2.951	3.016	3.016	3.016	19,334	3.0164	1.25%
2014-11-21	0	3.200	3.170	3.240	-	-	0	0	-	2.979	2.951	3.016	-	-	0	-	0.00%
2014-11-20	0	3.200	3.160	3.240	3.200	3.200	53,000	169,460	3.1974	2.979	2.942	3.016	2.979	2.979	56,929	2.9767	0.95%
2014-11-19	0	3.170	3.160	3.230	-	-	0	0	-	2.951	2.942	3.007	-	-	0	-	0.00%
2014-11-18	0	3.170	3.160	3.240	-	-	0	0	-	2.951	2.942	3.016	-	-	0	-	0.00%
2014-11-17	0	3.170	3.160	3.230	3.100	3.230	48,000	153,320	3.1942	2.951	2.942	3.007	2.886	3.007	51,558	2.9737	-0.63%
2014-11-14	0	3.190	3.180	3.260	-	-	0	0	-	2.970	2.961	3.035	-	-	0	-	0.00%
2014-11-13	0	3.190	3.190	3.250	3.190	3.200	38,000	121,540	3.1984	2.970	2.970	3.026	2.970	2.979	40,817	2.9777	-1.85%
2014-11-12	0	3.250	3.180	3.250	-	-	0	0	-	3.026	2.961	3.026	-	-	0	-	0.00%
2014-11-11	0	3.250	3.170	3.260	-	-	0	0	-	3.026	2.951	3.035	-	-	0	-	0.00%
2014-11-10	0	3.250	3.180	3.290	3.160	3.300	94,000	301,180	3.2040	3.026	2.961	3.063	2.942	3.072	100,968	2.9829	0.00%
2014-11-07	0	3.250	3.250	3.300	3.160	3.280	32,000	102,180	3.1931	3.026	3.026	3.072	2.942	3.054	34,372	2.9728	-3.27%
2014-11-06	0	3.360	3.260	3.360	3.200	3.380	16,500	54,600	3.3091	3.128	3.035	3.128	2.979	3.147	17,723	3.0807	1.82%
2014-11-05	0	3.300	3.220	3.350	3.300	3.300	14,000	46,200	3.3000	3.072	2.998	3.119	3.072	3.072	15,038	3.0723	2.17%
2014-11-04	0	3.230	3.230	3.360	-	-	0	0	-	3.007	3.007	3.128	-	-	0	-	0.62%
2014-11-03	0	3.210	3.210	3.300	3.200	3.200	30,000	96,000	3.2000	2.988	2.988	3.072	2.979	2.979	32,224	2.9792	-0.62%
2014-10-31	0	3.230	3.200	3.390	-	-	0	0	-	3.007	2.979	3.156	-	-	0	-	0.00%
2014-10-30	0	3.230	3.230	3.380	3.230	3.230	28,000	90,440	3.2300	3.007	3.007	3.147	3.007	3.007	30,076	3.0071	-2.42%
2014-10-29	0	3.310	3.230	3.390	-	-	0	0	-	3.082	3.007	3.156	-	-	0	-	0.00%
2014-10-28	0	3.310	3.310	3.380	3.160	3.300	72,000	233,300	3.2403	3.082	3.082	3.147	2.942	3.072	77,337	3.0167	0.61%
2014-10-27	0	3.290	3.160	3.400	-	-	0	0	-	3.063	2.942	3.165	-	-	0	-	0.00%
2014-10-24	0	3.290	3.170	3.380	-	-	0	0	-	3.063	2.951	3.147	-	-	0	-	0.00%
2014-10-23	0	3.290	3.200	3.360	3.290	3.290	4,000	13,160	3.2900	3.063	2.979	3.128	3.063	3.063	4,297	3.0630	0.30%
2014-10-22	0	3.280	3.280	3.380	3.280	3.280	10,000	32,800	3.2800	3.054	3.054	3.147	3.054	3.054	10,741	3.0536	-0.91%
2014-10-21	0	3.310	3.310	3.370	3.210	3.300	12,000	38,700	3.2250	3.082	3.082	3.137	2.988	3.072	12,890	3.0024	1.85%
2014-10-20	0	3.250	3.250	3.370	3.180	3.250	22,000	70,120	3.1873	3.026	3.026	3.137	2.961	3.026	23,631	2.9673	-3.85%
2014-10-17	0	3.380	3.270	3.390	3.310	3.400	42,000	142,160	3.3848	3.147	3.044	3.156	3.082	3.165	45,113	3.1512	-0.88%
2014-10-16	0	3.410	3.300	3.410	3.410	3.410	40,000	136,400	3.4100	3.175	3.072	3.175	3.175	3.175	42,965	3.1747	0.29%
2014-10-15	0	3.400	3.400	3.440	3.400	3.410	122,000	415,300	3.4041	3.165	3.165	3.203	3.165	3.175	131,043	3.1692	0.29%
2014-10-14	0	3.390	3.370	3.400	3.390	3.400	200,000	678,900	3.3945	3.156	3.137	3.165	3.156	3.165	214,825	3.1602	1.19%
2014-10-13	0	3.350	3.350	3.400	3.340	3.350	120,000	401,400	3.3450	3.119	3.119	3.165	3.110	3.119	128,895	3.1142	-1.47%
2014-10-10	0	3.400	3.400	3.470	3.300	3.470	124,000	418,820	3.3776	3.165	3.165	3.231	3.072	3.231	133,192	3.1445	-1.45%
2014-10-09	0	3.450	3.360	3.450	3.400	3.450	80,500	274,660	3.4119	3.212	3.128	3.212	3.165	3.212	86,467	3.1765	1.47%
2014-10-08	0	3.400	3.260	3.490	-	-	0	0	-	3.165	3.035	3.249	-	-	0	-	0.00%
2014-10-07	0	3.400	3.300	3.400	-	-	0	0	-	3.165	3.072	3.165	-	-	0	-	-0.58%
2014-10-06	0	3.420	3.280	3.500	3.290	3.420	38,000	132,040	3.4747	3.184	3.054	3.258	3.063	3.184	40,817	3.2349	0.29%
2014-10-03	0	3.410	3.210	3.450	3.400	3.430	68,000	231,540	3.4050	3.175	2.988	3.212	3.165	3.193	73,041	3.1700	0.29%
2014-09-30	0	3.400	3.270	3.550	-	-	0	0	-	3.165	3.044	3.305	-	-	0	-	0.00%
2014-09-29	0	3.400	3.230	3.400	3.370	3.400	38,000	128,860	3.3911	3.165	3.007	3.165	3.137	3.165	40,817	3.1570	-0.29%
2014-09-26	0	3.410	3.340	3.410	3.350	3.450	4,690,000	15,281,260	3.2583	3.175	3.110	3.175	3.119	3.212	5,037,654	3.0334	4.92%
2014-09-25	0	3.250	3.250	3.350	-	-	0	0	-	3.026	3.026	3.119	-	-	0	-	2.52%
2014-09-24	0	3.170	3.170	3.350	3.170	3.170	2,000	6,340	3.1700	2.951	2.951	3.119	2.951	2.951	2,148	2.9512	0.00%
2014-09-23	0	3.170	3.170	3.200	3.170	3.170	2,000	6,340	3.1700	2.951	2.951	2.979	2.951	2.951	2,148	2.9512	0.00%
2014-09-22	0	3.170	3.170	3.250	3.170	3.180	54,000	171,640	3.1785	2.951	2.951	3.026	2.951	2.961	58,003	2.9592	-4.52%
2014-09-19	0	3.320	3.200	3.320	-	-	1,383	4,303	3.1114	3.091	2.979	3.091	-	-	1,486	2.8966	0.00%
2014-09-18	0	3.320	3.220	3.380	-	-	0	0	-	3.091	2.998	3.147	-	-	0	-	0.00%
2014-09-17	0	3.320	3.230	3.350	3.210	3.320	18,000	58,580	3.2544	3.091	3.007	3.119	2.988	3.091	19,334	3.0299	-1.78%
2014-09-16	0	3.380	3.200	3.380	3.380	3.380	2,000	6,760	3.3800	3.147	2.979	3.147	3.147	3.147	2,148	3.1467	3.05%
2014-09-15	0	3.280	3.210	3.390	-	-	0	0	-	3.054	2.988	3.156	-	-	0	-	0.00%
2014-09-12	0	3.280	3.230	3.300	3.280	3.300	76,000	249,880	3.2879	3.054	3.007	3.072	3.054	3.072	81,634	3.0610	-1.20%
2014-09-11	0	3.320	3.320	3.350	-	-	0	0	-	3.091	3.091	3.119	-	-	0	-	0.00%
2014-09-10	0	3.320	3.280	3.490	3.250	3.320	24,000	78,980	3.2908	3.091	3.054	3.249	3.026	3.091	25,779	3.0637	1.22%
2014-09-08	0	3.280	3.280	3.360	3.280	3.280	16,000	52,480	3.2800	3.054	3.054	3.128	3.054	3.054	17,186	3.0536	-0.61%
2014-09-05	0	3.300	3.300	3.400	3.300	3.320	68,000	224,800	3.3059	3.072	3.072	3.165	3.072	3.091	73,041	3.0777	-4.35%
2014-09-04	0	3.450	3.450	3.470	3.450	3.450	4,000	13,800	3.4500	3.212	3.212	3.231	3.212	3.212	4,297	3.2119	3.29%
2014-09-03	0	3.340	3.340	3.400	3.340	3.450	6,000	20,260	3.3767	3.110	3.110	3.165	3.110	3.212	6,445	3.1436	0.30%
2014-09-02	0	3.330	3.330	3.490	3.330	3.500	28,800	96,212	3.3407	3.100	3.100	3.249	3.100	3.258	30,935	3.1101	-1.77%
2014-09-01	0	3.390	3.250	3.400	3.390	3.450	14,000	47,700	3.4071	3.156	3.026	3.165	3.156	3.212	15,038	3.1720	1.80%
2014-08-29	0	3.330	3.300	3.460	-	-	33	106	3.2121	3.100	3.072	3.221	-	-	35	2.9904	0.00%
2014-08-28	0	3.330	3.310	3.460	3.300	3.330	70,000	231,600	3.3086	3.100	3.082	3.221	3.072	3.100	75,189	3.0802	-0.60%
2014-08-27	0	3.350	3.350	3.450	3.300	3.350	39,266	131,314	3.3442	3.119	3.119	3.212	3.072	3.119	42,177	3.1134	-2.62%
2014-08-26	0	3.440	3.330	3.530	3.380	3.440	32,000	108,440	3.3888	3.203	3.100	3.286	3.147	3.203	34,372	3.1549	0.29%
2014-08-25	0	3.430	3.430	3.550	3.400	3.430	24,000	81,780	3.4075	3.193	3.193	3.305	3.165	3.193	25,779	3.1723	0.00%
2014-08-22	0	3.430	3.430	3.520	3.400	3.620	260,400	923,924	3.5481	3.193	3.193	3.277	3.165	3.370	279,703	3.3032	-5.77%
2014-08-21	0	3.640	3.640	3.650	3.230	3.930	5,344,000	17,707,700	3.3136	3.389	3.389	3.398	3.007	3.659	5,740,133	3.0849	12.69%
2014-08-20	0	3.230	3.160	3.230	3.230	3.230	50,000	161,500	3.2300	3.007	2.942	3.007	3.007	3.007	53,706	3.0071	0.94%
2014-08-19	0	3.200	3.140	3.200	-	-	0	0	-	2.979	2.923	2.979	-	-	0	-	0.00%
2014-08-18	0	3.200	3.130	3.250	3.100	3.200	120,000	379,400	3.1617	2.979	2.914	3.026	2.886	2.979	128,895	2.9435	1.59%
2014-08-15	0	3.150	3.130	3.220	-	-	0	0	-	2.933	2.914	2.998	-	-	0	-	0.00%
2014-08-14	0	3.150	3.130	3.170	3.090	3.200	125,600	392,420	3.1244	2.933	2.914	2.951	2.877	2.979	134,910	2.9087	-0.94%
2014-08-13	0	3.180	3.140	3.180	-	-	0	0	-	2.961	2.923	2.961	-	-	0	-	-0.62%
2014-08-12	0	3.200	3.140	3.240	3.190	3.200	48,000	153,580	3.1996	2.979	2.923	3.016	2.970	2.979	51,558	2.9788	0.31%
2014-08-11	0	3.190	3.110	3.190	3.180	3.190	52,000	165,580	3.1842	2.970	2.895	2.970	2.961	2.970	55,855	2.9645	-0.31%
2014-08-08	0	3.200	3.100	3.200	3.200	3.240	111,000	357,170	3.2177	2.979	2.886	2.979	2.979	3.016	119,228	2.9957	0.63%
2014-08-07	0	3.180	3.180	3.200	3.150	3.180	474,000	1,500,920	3.1665	2.961	2.961	2.979	2.933	2.961	509,136	2.9480	2.58%
2014-08-06	0	3.100	3.100	3.160	3.100	3.100	50,000	155,000	3.1000	2.886	2.886	2.942	2.886	2.886	53,706	2.8861	0.00%
2014-08-05	0	3.100	3.100	3.180	-	-	0	0	-	2.886	2.886	2.961	-	-	0	-	0.00%
2014-08-04	0	3.100	3.050	3.100	-	-	0	0	-	2.886	2.840	2.886	-	-	0	-	-1.27%
2014-08-01	0	3.140	3.050	3.330	-	-	0	0	-	2.923	2.840	3.100	-	-	0	-	0.00%
2014-07-31	0	3.140	3.050	3.150	-	-	0	0	-	2.923	2.840	2.933	-	-	0	-	0.00%
2014-07-30	0	3.140	3.050	3.180	3.100	3.140	46,000	143,100	3.1109	2.923	2.840	2.961	2.886	2.923	49,410	2.8962	4.67%
2014-07-29	0	3.000	3.000	3.200	3.000	3.000	50,000	150,000	3.0000	2.793	2.793	2.979	2.793	2.793	53,706	2.7930	0.00%
2014-07-28	0	3.000	3.000	3.050	3.000	3.050	40,000	121,000	3.0250	2.793	2.793	2.840	2.793	2.840	42,965	2.8162	-1.64%
2014-07-25	0	3.050	3.050	3.200	-	-	0	0	-	2.840	2.840	2.979	-	-	0	-	0.00%
2014-07-24	0	3.050	2.930	3.050	-	-	0	0	-	2.840	2.728	2.840	-	-	0	-	0.00%
2014-07-23	0	3.050	3.000	3.050	3.050	3.050	2,000	6,100	3.0500	2.840	2.793	2.840	2.840	2.840	2,148	2.8395	3.04%
2014-07-22	0	2.960	2.960	3.320	2.960	2.960	10,000	29,600	2.9600	2.756	2.756	3.091	2.756	2.756	10,741	2.7557	-2.95%
2014-07-21	0	3.050	2.950	3.280	-	-	1,279	3,721	2.9093	2.840	2.746	3.054	-	-	1,374	2.7085	0.00%
2014-07-18	0	3.050	3.050	3.270	3.000	3.050	84,000	253,300	3.0155	2.840	2.840	3.044	2.793	2.840	90,227	2.8074	1.67%
2014-07-17	0	3.000	3.000	3.220	2.950	2.950	110,000	324,500	2.9500	2.793	2.793	2.998	2.746	2.746	118,154	2.7464	-1.64%
2014-07-16	0	3.050	3.000	3.200	-	-	0	0	-	2.840	2.793	2.979	-	-	0	-	0.00%
2014-07-15	0	3.050	2.930	3.260	-	-	0	0	-	2.840	2.728	3.035	-	-	0	-	0.00%
2014-07-14	0	3.050	3.000	3.100	-	-	0	0	-	2.840	2.793	2.886	-	-	0	-	0.00%
2014-07-11	0	3.050	3.000	3.100	-	-	0	0	-	2.840	2.793	2.886	-	-	0	-	0.00%
2014-07-10	0	3.050	3.050	3.250	3.050	3.050	52,000	158,600	3.0500	2.840	2.840	3.026	2.840	2.840	55,855	2.8395	0.66%
2014-07-09	0	3.030	2.920	3.050	3.020	3.030	40,000	121,160	3.0290	2.821	2.718	2.840	2.812	2.821	42,965	2.8200	-0.33%
2014-07-08	0	3.040	2.910	3.040	-	-	0	0	-	2.830	2.709	2.830	-	-	0	-	0.00%
2014-07-07	0	3.040	2.880	3.040	-	-	0	0	-	2.830	2.681	2.830	-	-	0	-	0.00%
2014-07-04	0	3.040	2.960	3.050	3.000	3.040	100,000	302,000	3.0200	2.830	2.756	2.840	2.793	2.830	107,413	2.8116	1.33%
2014-07-03	0	3.000	3.000	3.050	3.000	3.000	10,000	30,000	3.0000	2.793	2.793	2.840	2.793	2.793	10,741	2.7930	0.00%
2014-07-02	0	3.000	2.950	3.050	3.000	3.000	50,000	150,000	3.0000	2.793	2.746	2.840	2.793	2.793	53,706	2.7930	0.00%
2014-06-30	0	3.000	2.930	3.050	-	-	0	0	-	2.793	2.728	2.840	-	-	0	-	0.00%
2014-06-27	0	3.000	2.950	3.050	3.000	3.000	50,000	150,000	3.0000	2.793	2.746	2.840	2.793	2.793	53,706	2.7930	0.00%
2014-06-26	0	3.000	2.950	3.020	-	-	0	0	-	2.793	2.746	2.812	-	-	0	-	0.00%
2014-06-25	0	3.000	2.930	3.050	-	-	0	0	-	2.793	2.728	2.840	-	-	0	-	0.00%
2014-06-24	0	3.000	3.000	3.030	-	-	0	0	-	2.793	2.793	2.821	-	-	0	-	0.00%
2014-06-23	0	3.000	3.000	3.050	3.000	3.000	20,000	60,000	3.0000	2.793	2.793	2.840	2.793	2.793	21,483	2.7930	0.00%
2014-06-20	0	3.000	2.940	3.000	3.000	3.000	30,000	90,000	3.0000	2.793	2.737	2.793	2.793	2.793	32,224	2.7930	0.00%
2014-06-19	0	3.000	2.950	3.000	2.860	3.000	81,671	242,266	2.9664	2.793	2.746	2.793	2.663	2.793	87,725	2.7617	0.00%
2014-06-18	0	3.000	2.930	3.200	-	-	0	0	-	2.793	2.728	2.979	-	-	0	-	0.00%
2014-06-17	0	3.000	3.000	3.050	3.000	3.000	64,140	192,415	2.9999	2.793	2.793	2.840	2.793	2.793	68,894	2.7929	0.00%
2014-06-16	0	3.000	2.900	3.050	-	-	0	0	-	2.793	2.700	2.840	-	-	0	-	0.00%
2014-06-13	0	3.000	2.920	3.200	-	-	0	0	-	2.793	2.718	2.979	-	-	0	-	0.00%
2014-06-12	0	3.000	2.930	3.150	-	-	0	0	-	2.793	2.728	2.933	-	-	0	-	0.00%
2014-06-11	0	3.000	3.000	3.210	2.900	3.000	132,000	394,000	2.9848	2.793	2.793	2.988	2.700	2.793	141,785	2.7789	0.00%
2014-06-10	0	3.000	3.000	3.100	3.000	3.000	80,000	240,000	3.0000	2.793	2.793	2.886	2.793	2.793	85,930	2.7930	1.69%
2014-06-09	0	2.950	2.930	3.000	-	-	0	0	-	2.746	2.728	2.793	-	-	0	-	0.00%
2014-06-06	0	2.950	2.900	3.000	-	-	0	0	-	2.746	2.700	2.793	-	-	0	-	0.00%
2014-06-05	0	2.950	2.910	3.050	2.910	2.950	22,000	64,500	2.9318	2.746	2.709	2.840	2.709	2.746	23,631	2.7295	0.00%
2014-06-04	0	2.950	2.950	3.100	-	-	0	0	-	2.746	2.746	2.886	-	-	0	-	0.00%
2014-06-03	0	2.950	2.950	3.000	2.920	3.000	280,000	839,200	2.9971	2.746	2.746	2.793	2.718	2.793	300,755	2.7903	-1.67%
2014-05-30	0	3.000	2.880	3.160	-	-	0	0	-	2.793	2.681	2.942	-	-	0	-	0.00%
2014-05-29	0	3.000	2.920	3.080	-	-	0	0	-	2.793	2.718	2.867	-	-	0	-	0.00%
2014-05-28	0	3.000	2.880	3.160	3.000	3.000	40,000	120,000	3.0000	2.793	2.681	2.942	2.793	2.793	42,965	2.7930	0.00%
2014-05-27	0	3.000	3.000	3.140	-	-	0	0	-	2.793	2.793	2.923	-	-	0	-	0.00%
2014-05-26	0	3.000	2.970	3.140	3.000	3.010	58,000	174,080	3.0014	2.793	2.765	2.923	2.793	2.802	62,299	2.7943	0.33%
2014-05-23	0	2.990	2.980	3.020	2.950	2.990	32,002	94,565	2.9550	2.784	2.774	2.812	2.746	2.784	34,374	2.7510	-0.66%
2014-05-22	0	3.010	2.970	3.190	-	-	0	0	-	2.802	2.765	2.970	-	-	0	-	0.00%
2014-05-21	0	3.010	3.000	3.010	3.010	3.010	4,150	12,484	3.0082	2.802	2.793	2.802	2.802	2.802	4,458	2.8006	0.33%
2014-05-20	0	3.000	2.960	3.120	3.000	3.000	8,000	24,000	3.0000	2.793	2.756	2.905	2.793	2.793	8,593	2.7930	-0.33%
2014-05-19	0	3.010	2.990	3.100	-	-	0	0	-	2.802	2.784	2.886	-	-	0	-	0.00%
2014-05-16	0	3.010	2.970	3.100	-	-	0	0	-	2.802	2.765	2.886	-	-	0	-	0.00%
2014-05-15	0	3.010	3.000	3.180	-	-	0	0	-	2.802	2.793	2.961	-	-	0	-	0.00%
2014-05-14	0	3.010	3.000	3.050	2.980	3.020	108,000	324,260	3.0024	2.802	2.793	2.840	2.774	2.812	116,006	2.7952	-1.31%
2014-05-13	0	3.050	3.010	3.100	3.040	3.050	15,500	47,485	3.0635	2.840	2.802	2.886	2.830	2.840	16,649	2.8521	-1.61%
2014-05-12	0	3.100	3.100	3.190	-	-	0	0	-	2.886	2.886	2.970	-	-	0	-	0.00%
2014-05-09	0	3.100	3.100	3.120	3.100	3.100	10,000	31,000	3.1000	2.886	2.886	2.905	2.886	2.886	10,741	2.8861	0.32%
2014-05-08	0	3.090	3.010	3.120	-	-	0	0	-	2.877	2.802	2.905	-	-	0	-	0.00%
2014-05-07	0	3.090	3.090	3.170	3.090	3.110	354,000	1,094,540	3.0919	2.877	2.877	2.951	2.877	2.895	380,241	2.8785	-0.32%
2014-05-05	0	3.100	2.960	3.170	-	-	0	0	-	2.886	2.756	2.951	-	-	0	-	0.00%
2014-05-02	0	3.100	3.050	3.220	-	-	0	0	-	2.886	2.840	2.998	-	-	0	-	0.00%
2014-04-30	0	3.100	3.060	3.130	-	-	0	0	-	2.886	2.849	2.914	-	-	0	-	0.00%
2014-04-29	0	3.100	3.100	3.150	3.100	3.100	12,000	37,200	3.1000	2.886	2.886	2.933	2.886	2.886	12,890	2.8861	0.00%
2014-04-28	0	3.100	3.100	3.300	3.100	3.100	10,000	31,000	3.1000	2.886	2.886	3.072	2.886	2.886	10,741	2.8861	0.00%
2014-04-25	0	3.100	3.060	3.100	-	-	0	0	-	2.886	2.849	2.886	-	-	0	-	0.00%
2014-04-24	0	3.100	3.100	3.140	3.030	3.100	8,000	24,520	3.0650	2.886	2.886	2.923	2.821	2.886	8,593	2.8535	-2.21%
2014-04-23	0	3.170	3.060	3.170	3.170	3.170	30,000	95,100	3.1700	2.951	2.849	2.951	2.951	2.951	32,224	2.9512	0.00%
2014-04-22	0	3.170	3.110	3.170	3.150	3.170	80,000	253,000	3.1625	2.951	2.895	2.951	2.933	2.951	85,930	2.9443	1.93%
2014-04-17	0	3.110	3.100	3.300	3.100	3.110	22,000	68,300	3.1045	2.895	2.886	3.072	2.886	2.895	23,631	2.8903	0.32%
2014-04-16	0	3.100	3.060	3.130	3.000	3.200	1,382,000	4,194,700	3.0352	2.886	2.849	2.914	2.793	2.979	1,484,443	2.8258	-3.13%
2014-04-15	0	3.200	3.200	3.240	-	-	0	0	-	2.979	2.979	3.016	-	-	0	-	0.63%
2014-04-14	0	3.180	3.160	3.180	3.200	3.200	54,000	172,800	3.2000	2.961	2.942	2.961	2.979	2.979	58,003	2.9792	-1.24%
2014-04-11	0	3.220	3.220	3.250	3.180	3.250	110,000	354,000	3.2182	2.998	2.998	3.026	2.961	3.026	118,154	2.9961	1.10%
2014-04-10	0	3.185	3.100	3.220	-	-	0	0	-	2.965	2.886	2.998	-	-	0	-	-0.00%
2014-04-09	0	3.210	3.210	3.260	3.200	3.210	28,000	89,860	3.2093	2.965	2.965	3.011	2.956	2.965	30,312	2.9645	-0.31%
2014-04-08	0	3.220	3.150	3.250	3.200	3.250	37,200	120,580	3.2414	2.974	2.910	3.002	2.956	3.002	40,271	2.9942	2.22%
2014-04-07	0	3.150	3.150	3.290	3.140	3.140	20,000	62,800	3.1400	2.910	2.910	3.039	2.901	2.901	21,651	2.9005	-1.87%
2014-04-04	0	3.210	3.210	3.260	3.200	3.200	50,000	160,000	3.2000	2.965	2.965	3.011	2.956	2.956	54,128	2.9560	-0.31%
2014-04-03	0	3.220	3.160	3.250	-	-	500	1,560	3.1200	2.974	2.919	3.002	-	-	541	2.8821	-0.92%
2014-04-02	0	3.250	3.200	3.260	3.150	3.250	140,000	451,740	3.2267	3.002	2.956	3.011	2.910	3.002	151,558	2.9806	3.83%
2014-04-01	0	3.130	3.130	3.250	3.130	3.140	76,000	238,100	3.1329	2.891	2.891	3.002	2.891	2.901	82,274	2.8940	-3.69%
2014-03-31	0	3.250	3.250	3.280	3.250	3.250	6,000	19,500	3.2500	3.002	3.002	3.030	3.002	3.002	6,495	3.0021	1.56%
2014-03-28	0	3.200	3.150	3.220	3.190	3.200	18,000	57,580	3.1989	2.956	2.910	2.974	2.947	2.956	19,486	2.9549	0.00%
2014-03-27	0	3.200	3.190	3.220	3.180	3.210	160,000	510,660	3.1916	2.956	2.947	2.974	2.937	2.965	173,209	2.9482	-0.31%
2014-03-26	0	3.210	3.200	3.250	3.210	3.210	12,000	38,520	3.2100	2.965	2.956	3.002	2.965	2.965	12,991	2.9652	-1.23%
2014-03-25	0	3.250	3.130	3.260	3.250	3.250	50,000	162,500	3.2500	3.002	2.891	3.011	3.002	3.002	54,128	3.0021	0.00%
2014-03-24	0	3.250	3.200	3.270	3.150	3.250	64,000	206,000	3.2188	3.002	2.956	3.021	2.910	3.002	69,284	2.9733	0.93%
2014-03-21	0	3.220	3.220	3.290	3.220	3.300	20,000	65,640	3.2820	2.974	2.974	3.039	2.974	3.048	21,651	3.0317	-0.92%
2014-03-20	0	3.250	3.250	3.270	3.230	3.300	136,000	445,660	3.2769	3.002	3.002	3.021	2.984	3.048	147,228	3.0270	0.62%
2014-03-19	0	3.230	3.230	3.260	3.230	3.250	60,000	194,800	3.2467	2.984	2.984	3.011	2.984	3.002	64,953	2.9991	-0.62%
2014-03-18	0	3.250	3.250	3.280	3.250	3.300	160,000	521,000	3.2563	3.002	3.002	3.030	3.002	3.048	173,209	3.0079	1.56%
2014-03-17	0	3.200	3.200	3.300	3.200	3.230	134,899	431,857	3.2013	2.956	2.956	3.048	2.956	2.984	146,036	2.9572	1.59%
2014-03-14	0	3.150	3.120	3.190	3.000	3.160	132,000	410,000	3.1061	2.910	2.882	2.947	2.771	2.919	142,898	2.8692	-4.55%
2014-03-13	0	3.300	3.250	3.300	-	-	0	0	-	3.048	3.002	3.048	-	-	0	-	0.00%
2014-03-12	0	3.300	3.200	3.310	-	-	0	0	-	3.048	2.956	3.058	-	-	0	-	0.00%
2014-03-11	0	3.300	3.300	3.340	3.290	3.300	42,000	138,580	3.2995	3.048	3.048	3.085	3.039	3.048	45,467	3.0479	0.00%
2014-03-10	0	3.300	3.300	3.330	3.290	3.310	40,000	132,000	3.3000	3.048	3.048	3.076	3.039	3.058	43,302	3.0483	0.00%
2014-03-07	0	3.300	3.300	3.330	3.300	3.310	20,000	66,020	3.3010	3.048	3.048	3.076	3.048	3.058	21,651	3.0493	0.00%
2014-03-06	0	3.300	3.300	3.340	3.300	3.300	121,000	398,800	3.2959	3.048	3.048	3.085	3.048	3.048	130,989	3.0445	0.00%
2014-03-05	0	3.300	3.300	3.380	3.290	3.300	76,000	250,760	3.2995	3.048	3.048	3.122	3.039	3.048	82,274	3.0479	0.00%
2014-03-04	0	3.300	3.300	3.400	3.300	3.300	10,000	33,000	3.3000	3.048	3.048	3.141	3.048	3.048	10,826	3.0483	0.00%
2014-03-03	0	3.300	3.300	3.350	3.300	3.300	122,000	402,600	3.3000	3.048	3.048	3.095	3.048	3.048	132,072	3.0483	0.00%
2014-02-28	0	3.300	3.300	3.310	3.290	3.320	124,000	409,180	3.2998	3.048	3.048	3.058	3.039	3.067	134,237	3.0482	0.00%
2014-02-27	0	3.300	3.300	3.380	3.300	3.350	254,000	839,960	3.3069	3.048	3.048	3.122	3.048	3.095	274,970	3.0547	0.00%
2014-02-26	0	3.300	3.300	3.350	3.300	3.310	28,000	92,500	3.3036	3.048	3.048	3.095	3.048	3.058	30,312	3.0516	-0.30%
2014-02-25	0	3.310	3.310	3.430	3.310	3.310	49,838	164,871	3.3081	3.058	3.058	3.168	3.058	3.058	53,953	3.0559	-1.19%
2014-02-24	0	3.350	3.310	3.380	3.300	3.540	142,000	471,840	3.3228	3.095	3.058	3.122	3.048	3.270	153,723	3.0694	-2.90%
2014-02-21	0	3.450	3.400	3.450	3.450	3.480	22,000	76,320	3.4691	3.187	3.141	3.187	3.187	3.215	23,816	3.2045	1.47%
2014-02-20	0	3.400	3.300	3.400	3.400	3.410	8,000	27,260	3.4075	3.141	3.048	3.141	3.141	3.150	8,660	3.1476	0.89%
2014-02-19	0	3.370	3.300	3.400	-	-	0	0	-	3.113	3.048	3.141	-	-	0	-	-0.30%
2014-02-18	0	3.380	3.320	3.450	3.380	3.440	30,000	102,000	3.4000	3.122	3.067	3.187	3.122	3.178	32,477	3.1407	0.90%
2014-02-17	0	3.350	3.350	3.420	3.320	3.490	138,000	468,320	3.3936	3.095	3.095	3.159	3.067	3.224	149,393	3.1348	1.52%
2014-02-14	0	3.300	3.300	3.350	3.300	3.300	36,000	118,800	3.3000	3.048	3.048	3.095	3.048	3.048	38,972	3.0483	0.00%
2014-02-13	0	3.300	3.300	3.330	3.290	3.310	92,000	303,660	3.3007	3.048	3.048	3.076	3.039	3.058	99,595	3.0489	-1.79%
2014-02-12	0	3.360	3.310	3.400	-	-	0	0	-	3.104	3.058	3.141	-	-	0	-	0.00%
2014-02-11	0	3.360	3.310	3.390	3.300	3.400	117,542	388,406	3.3044	3.104	3.058	3.131	3.048	3.141	127,246	3.0524	1.82%
2014-02-10	0	3.300	3.300	3.390	3.300	3.390	354,000	1,168,480	3.3008	3.048	3.048	3.131	3.048	3.131	383,225	3.0491	0.00%
2014-02-07	0	3.300	3.300	3.340	3.300	3.300	321,653	1,061,388	3.2998	3.048	3.048	3.085	3.048	3.048	348,208	3.0481	3.12%
2014-02-06	0	3.200	3.180	3.240	3.200	3.250	172,000	551,380	3.2057	2.956	2.937	2.993	2.956	3.002	186,200	2.9612	-1.54%
2014-02-05	0	3.250	3.220	3.250	3.250	3.260	170,000	554,000	3.2588	3.002	2.974	3.002	3.002	3.011	184,035	3.0103	-2.11%
2014-02-04	0	3.320	3.250	3.320	-	-	10,000	33,400	3.3400	3.067	3.002	3.067	-	-	10,826	3.0853	-0.60%
2014-01-30	0	3.340	3.260	3.380	-	-	0	0	-	3.085	3.011	3.122	-	-	0	-	0.00%
2014-01-29	0	3.340	3.330	3.340	3.320	3.360	30,000	100,200	3.3400	3.085	3.076	3.085	3.067	3.104	32,477	3.0853	0.91%
2014-01-28	0	3.310	3.300	3.310	3.300	3.350	110,000	365,400	3.3218	3.058	3.048	3.058	3.048	3.095	119,081	3.0685	0.30%
2014-01-27	0	3.300	3.300	3.310	3.290	3.310	117,000	386,050	3.2996	3.048	3.048	3.058	3.039	3.058	126,659	3.0479	0.00%
2014-01-24	0	3.300	3.300	3.310	3.290	3.320	112,000	369,480	3.2989	3.048	3.048	3.058	3.039	3.067	121,246	3.0473	0.00%
2014-01-23	0	3.300	3.300	3.350	3.300	3.300	134,000	442,200	3.3000	3.048	3.048	3.095	3.048	3.048	145,063	3.0483	-2.37%
2014-01-22	0	3.380	3.300	3.380	3.290	3.400	72,800	242,144	3.3262	3.122	3.048	3.122	3.039	3.141	78,810	3.0725	2.42%
2014-01-21	0	3.300	3.300	3.330	3.290	3.300	120,000	395,980	3.2998	3.048	3.048	3.076	3.039	3.048	129,907	3.0482	-0.30%
2014-01-20	0	3.310	3.310	3.350	3.300	3.320	28,000	92,640	3.3086	3.058	3.058	3.095	3.048	3.067	30,312	3.0563	-0.60%
2014-01-17	0	3.330	3.330	3.380	3.320	3.390	66,000	220,620	3.3427	3.076	3.076	3.122	3.067	3.131	71,449	3.0878	-1.77%
2014-01-16	0	3.390	3.310	3.390	3.330	3.400	76,000	257,600	3.3895	3.131	3.058	3.131	3.076	3.141	82,274	3.1310	2.73%
2014-01-15	0	3.300	3.300	3.390	3.300	3.300	100,000	330,000	3.3000	3.048	3.048	3.131	3.048	3.048	108,256	3.0483	0.30%
2014-01-14	0	3.290	3.290	3.320	3.290	3.300	56,000	184,300	3.2911	3.039	3.039	3.067	3.039	3.048	60,623	3.0401	0.30%
2014-01-13	0	3.280	3.280	3.330	3.260	3.360	72,000	236,940	3.2908	3.030	3.030	3.076	3.011	3.104	77,944	3.0399	-0.30%
2014-01-10	0	3.290	3.290	3.360	3.180	3.350	434,000	1,427,360	3.2888	3.039	3.039	3.104	2.937	3.095	469,830	3.0380	0.92%
2014-01-09	0	3.260	3.260	3.380	3.260	3.440	175,866	585,189	3.3275	3.011	3.011	3.122	3.011	3.178	190,385	3.0737	-4.12%
2014-01-08	0	3.400	3.390	3.430	3.290	3.400	496,600	1,675,124	3.3732	3.141	3.131	3.168	3.039	3.141	537,598	3.1159	4.94%
2014-01-07	0	3.240	3.240	3.270	3.230	3.290	185,400	601,568	3.2447	2.993	2.993	3.021	2.984	3.039	200,706	2.9973	0.00%
2014-01-06	0	3.240	3.240	3.250	3.240	3.290	188,000	615,520	3.2740	2.993	2.993	3.002	2.993	3.039	203,521	3.0244	1.25%
2014-01-03	0	3.200	3.160	3.240	3.200	3.210	122,000	390,700	3.2025	2.956	2.919	2.993	2.956	2.965	132,072	2.9582	0.31%
2014-01-02	0	3.190	3.140	3.190	3.200	3.200	10,000	32,000	3.2000	2.947	2.901	2.947	2.956	2.956	10,826	2.9560	-1.85%
2013-12-31	0	3.250	3.200	3.250	3.250	3.260	8,000	26,020	3.2525	3.002	2.956	3.002	3.002	3.011	8,660	3.0045	0.62%
2013-12-30	0	3.230	3.230	3.250	3.230	3.230	199,500	644,340	3.2298	2.984	2.984	3.002	2.984	2.984	215,970	2.9835	0.00%
2013-12-27	0	3.230	3.180	3.240	3.080	3.230	245,598	790,973	3.2206	2.984	2.937	2.993	2.845	2.984	265,874	2.9750	0.62%
2013-12-24	0	3.210	3.200	3.230	3.210	3.210	14,000	44,940	3.2100	2.965	2.956	2.984	2.965	2.965	15,156	2.9652	-0.62%
2013-12-23	0	3.230	3.160	3.230	3.200	3.240	522,000	1,682,820	3.2238	2.984	2.919	2.984	2.956	2.993	565,095	2.9779	5.56%
2013-12-20	0	3.060	3.050	3.090	3.050	3.110	96,000	295,920	3.0825	2.827	2.817	2.854	2.817	2.873	103,926	2.8474	-1.61%
2013-12-19	0	3.110	3.110	3.170	3.100	3.230	1,190,000	3,769,420	3.1676	2.873	2.873	2.928	2.864	2.984	1,288,244	2.9260	-4.01%
2013-12-18	0	3.240	3.150	3.240	3.200	3.250	220,000	711,140	3.2325	2.993	2.910	2.993	2.956	3.002	238,163	2.9859	2.05%
2013-12-17	0	3.200	3.180	3.200	3.200	3.230	173,376	556,695	3.2109	2.933	2.915	2.933	2.933	2.960	189,167	2.9429	-0.93%
2013-12-16	0	3.230	3.180	3.240	3.180	3.230	418,000	1,342,980	3.2129	2.960	2.915	2.970	2.915	2.960	456,072	2.9447	1.25%
2013-12-13	0	3.190	3.190	3.200	3.190	3.230	540,000	1,730,420	3.2045	2.924	2.924	2.933	2.924	2.960	589,184	2.9370	-0.31%
2013-12-12	0	3.200	3.180	3.200	3.180	3.220	352,000	1,128,180	3.2051	2.933	2.915	2.933	2.915	2.951	384,061	2.9375	0.00%
2013-12-11	0	3.200	3.160	3.200	3.120	3.200	278,000	875,820	3.1504	2.933	2.896	2.933	2.860	2.933	303,321	2.8874	-1.84%
2013-12-10	0	3.260	3.170	3.260	3.120	3.300	727,920	2,366,127	3.2505	2.988	2.905	2.988	2.860	3.025	794,220	2.9792	1.24%
2013-12-09	0	3.220	3.220	3.260	3.220	3.360	819,338	2,711,553	3.3094	2.951	2.951	2.988	2.951	3.080	893,965	3.0332	-0.92%
2013-12-06	0	3.250	3.230	3.260	3.010	3.250	2,711,058	8,581,917	3.1655	2.979	2.960	2.988	2.759	2.979	2,957,986	2.9013	9.80%
2013-12-05	0	2.960	2.920	2.960	2.880	2.970	544,000	1,601,000	2.9430	2.713	2.676	2.713	2.640	2.722	593,549	2.6973	3.86%
2013-12-04	0	2.850	2.820	2.870	2.780	2.850	912,000	2,563,960	2.8114	2.612	2.585	2.630	2.548	2.612	995,067	2.5767	5.56%
2013-12-03	0	2.700	2.700	2.730	2.700	2.750	210,000	572,840	2.7278	2.475	2.475	2.502	2.475	2.520	229,127	2.5001	-0.37%
2013-12-02	0	2.710	2.710	2.730	2.640	2.750	265,000	721,080	2.7211	2.484	2.484	2.502	2.420	2.520	289,137	2.4939	0.37%
2013-11-29	0	2.700	2.640	2.700	2.600	2.700	430,000	1,153,000	2.6814	2.475	2.420	2.475	2.383	2.475	469,165	2.4576	3.45%
2013-11-28	0	2.610	2.610	2.690	2.610	2.610	20,000	52,200	2.6100	2.392	2.392	2.465	2.392	2.392	21,822	2.3921	-1.88%
2013-11-27	0	2.660	2.640	2.670	-	-	0	0	-	2.438	2.420	2.447	-	-	0	-	0.00%
2013-11-26	0	2.660	2.620	2.660	2.560	2.700	464,000	1,236,240	2.6643	2.438	2.401	2.438	2.346	2.475	506,262	2.4419	0.38%
2013-11-25	0	2.650	2.580	2.650	-	-	10,000	26,000	2.6000	2.429	2.365	2.429	-	-	10,911	2.3830	0.00%
2013-11-22	0	2.650	2.600	2.650	2.650	2.650	2,000	5,300	2.6500	2.429	2.383	2.429	2.429	2.429	2,182	2.4288	1.15%
2013-11-21	0	2.620	2.610	2.690	2.600	2.700	238,228	637,001	2.6739	2.401	2.392	2.465	2.383	2.475	259,926	2.4507	-2.60%
2013-11-20	0	2.690	2.620	2.690	2.690	2.700	110,000	296,500	2.6955	2.465	2.401	2.465	2.465	2.475	120,019	2.4704	2.28%
2013-11-19	0	2.630	2.630	2.660	2.630	2.720	186,000	497,420	2.6743	2.410	2.410	2.438	2.410	2.493	202,941	2.4511	-1.13%
2013-11-18	0	2.660	2.650	2.700	2.600	2.720	618,000	1,663,020	2.6910	2.438	2.429	2.475	2.383	2.493	674,289	2.4663	2.31%
2013-11-15	0	2.600	2.570	2.600	2.550	2.680	288,000	757,920	2.6317	2.383	2.355	2.383	2.337	2.456	314,232	2.4120	-2.99%
2013-11-14	0	2.680	2.650	2.700	2.520	2.680	250,000	656,300	2.6252	2.456	2.429	2.475	2.310	2.456	272,770	2.4061	7.20%
2013-11-13	0	2.500	2.500	2.550	2.500	2.500	2,000	5,000	2.5000	2.291	2.291	2.337	2.291	2.291	2,182	2.2913	0.00%
2013-11-12	0	2.500	2.400	2.500	-	-	0	0	-	2.291	2.200	2.291	-	-	0	-	0.00%
2013-11-11	0	2.500	2.450	2.500	-	-	0	0	-	2.291	2.245	2.291	-	-	0	-	0.00%
2013-11-08	0	2.500	2.470	2.500	2.480	2.500	100,000	249,000	2.4900	2.291	2.264	2.291	2.273	2.291	109,108	2.2821	0.81%
2013-11-07	0	2.480	2.460	2.500	2.480	2.480	140,000	347,200	2.4800	2.273	2.255	2.291	2.273	2.273	152,751	2.2730	-1.59%
2013-11-06	0	2.520	2.450	2.520	2.500	2.520	80,000	200,400	2.5050	2.310	2.245	2.310	2.291	2.310	87,287	2.2959	2.44%
2013-11-05	0	2.460	2.460	2.500	2.430	2.500	136,000	335,520	2.4671	2.255	2.255	2.291	2.227	2.291	148,387	2.2611	-0.40%
2013-11-04	0	2.470	2.420	2.710	-	-	0	0	-	2.264	2.218	2.484	-	-	0	-	0.00%
2013-11-01	0	2.470	2.450	2.520	2.470	2.470	8,800	21,680	2.4636	2.264	2.245	2.310	2.264	2.264	9,602	2.2580	0.00%
2013-10-31	0	2.470	2.420	2.590	-	-	800	1,912	2.3900	2.264	2.218	2.374	-	-	873	2.1905	0.00%
2013-10-30	0	2.470	2.470	2.620	2.420	2.420	10,000	24,200	2.4200	2.264	2.264	2.401	2.218	2.218	10,911	2.2180	-1.20%
2013-10-29	0	2.500	2.420	2.630	2.500	2.500	12,000	30,000	2.5000	2.291	2.218	2.410	2.291	2.291	13,093	2.2913	0.00%
2013-10-28	0	2.500	2.420	2.580	-	-	0	0	-	2.291	2.218	2.365	-	-	0	-	0.00%
2013-10-25	0	2.500	2.410	2.520	-	-	0	0	-	2.291	2.209	2.310	-	-	0	-	0.00%
2013-10-24	0	2.500	2.450	2.520	-	-	0	0	-	2.291	2.245	2.310	-	-	0	-	0.00%
2013-10-23	0	2.500	2.420	2.500	2.480	2.520	182,000	453,800	2.4934	2.291	2.218	2.291	2.273	2.310	198,577	2.2853	0.00%
2013-10-22	0	2.500	2.500	2.520	2.490	2.500	58,000	144,920	2.4986	2.291	2.291	2.310	2.282	2.291	63,283	2.2900	2.04%
2013-10-21	0	2.450	2.430	2.500	2.450	2.530	272,000	677,560	2.4910	2.245	2.227	2.291	2.245	2.319	296,774	2.2831	-2.00%
2013-10-18	0	2.500	2.470	2.500	2.500	2.500	224,000	560,000	2.5000	2.291	2.264	2.291	2.291	2.291	244,402	2.2913	1.21%
2013-10-17	0	2.470	2.420	2.490	-	-	0	0	-	2.264	2.218	2.282	-	-	0	-	0.00%
2013-10-16	0	2.470	2.470	2.490	2.470	2.530	112,134	279,405	2.4917	2.264	2.264	2.282	2.264	2.319	122,347	2.2837	1.65%
2013-10-15	0	2.430	2.430	2.460	2.420	2.460	44,000	107,800	2.4500	2.227	2.227	2.255	2.218	2.255	48,008	2.2455	-0.82%
2013-10-11	0	2.450	2.440	2.470	2.450	2.450	402,000	984,900	2.4500	2.245	2.236	2.264	2.245	2.245	438,615	2.2455	0.82%
2013-10-10	0	2.430	2.420	2.440	2.400	2.440	264,041	638,440	2.4180	2.227	2.218	2.236	2.200	2.236	288,090	2.2161	1.25%
2013-10-09	0	2.400	2.390	2.430	2.400	2.440	202,000	486,480	2.4083	2.200	2.190	2.227	2.200	2.236	220,399	2.2073	-2.44%
2013-10-08	0	2.460	2.450	2.500	2.460	2.480	62,000	153,060	2.4687	2.255	2.245	2.291	2.255	2.273	67,647	2.2626	0.00%
2013-10-07	0	2.460	2.460	2.550	2.410	2.580	218,000	545,520	2.5024	2.255	2.255	2.337	2.209	2.365	237,856	2.2935	-3.53%
2013-10-04	0	2.550	2.550	2.640	2.550	2.550	52,000	132,600	2.5500	2.337	2.337	2.420	2.337	2.337	56,736	2.3371	0.79%
2013-10-03	0	2.530	2.530	2.650	2.530	2.530	26,000	65,700	2.5269	2.319	2.319	2.429	2.319	2.319	28,368	2.3160	-1.56%
2013-10-02	0	2.570	2.570	2.650	2.520	2.530	10,000	25,240	2.5240	2.355	2.355	2.429	2.310	2.319	10,911	2.3133	-3.02%
2013-09-30	0	2.650	2.510	2.690	-	-	0	0	-	2.429	2.300	2.465	-	-	0	-	0.00%
2013-09-27	0	2.650	2.580	2.650	2.650	2.650	6,000	15,900	2.6500	2.429	2.365	2.429	2.429	2.429	6,546	2.4288	0.00%
2013-09-26	0	2.650	2.650	2.700	2.650	2.650	96,000	254,400	2.6500	2.429	2.429	2.475	2.429	2.429	104,744	2.4288	0.38%
2013-09-25	0	2.640	2.640	2.720	2.640	2.650	38,000	100,460	2.6437	2.420	2.420	2.493	2.420	2.429	41,461	2.4230	-2.94%
2013-09-24	0	2.720	2.710	2.740	2.700	2.830	768,000	2,122,220	2.7633	2.493	2.484	2.511	2.475	2.594	837,951	2.5326	1.87%
2013-09-23	0	2.670	2.670	2.720	2.670	2.670	60,000	160,200	2.6700	2.447	2.447	2.493	2.447	2.447	65,465	2.4471	0.75%
2013-09-19	0	2.650	2.650	2.720	2.650	2.700	52,000	139,460	2.6819	2.429	2.429	2.493	2.429	2.475	56,736	2.4580	-1.12%
2013-09-18	0	2.680	2.680	2.690	2.650	2.680	128,000	342,620	2.6767	2.456	2.456	2.465	2.429	2.456	139,658	2.4533	0.00%
2013-09-17	0	2.680	2.680	2.690	2.680	2.700	178,600	480,360	2.6896	2.456	2.456	2.465	2.456	2.475	194,867	2.4651	1.13%
2013-09-16	0	2.650	2.620	2.700	2.650	2.650	60,000	159,000	2.6500	2.429	2.401	2.475	2.429	2.429	65,465	2.4288	-1.85%
2013-09-13	0	2.700	2.670	2.700	2.650	2.720	390,000	1,052,500	2.6987	2.475	2.447	2.475	2.429	2.493	425,522	2.4734	1.50%
2013-09-12	0	2.660	2.660	2.700	2.650	2.700	92,500	246,430	2.6641	2.438	2.438	2.475	2.429	2.475	100,925	2.4417	2.31%
2013-09-11	0	2.600	2.600	2.650	2.590	2.600	63,280	164,156	2.5941	2.383	2.383	2.429	2.374	2.383	69,044	2.3776	0.78%
2013-09-10	0	2.580	2.580	2.650	2.580	2.580	68,000	175,440	2.5800	2.365	2.365	2.429	2.365	2.365	74,194	2.3646	0.00%
2013-09-09	0	2.580	2.580	2.700	-	-	0	0	-	2.365	2.365	2.475	-	-	0	-	0.00%
2013-09-06	0	2.580	2.580	2.660	2.570	2.640	38,000	99,160	2.6095	2.365	2.365	2.438	2.355	2.420	41,461	2.3916	0.78%
2013-09-05	0	2.560	2.560	2.650	2.560	2.570	29,700	76,004	2.5591	2.346	2.346	2.429	2.346	2.355	32,405	2.3454	-1.54%
2013-09-04	0	2.600	2.560	2.600	-	-	4,000	10,400	2.6000	2.383	2.346	2.383	-	-	4,364	2.3830	-2.62%
2013-09-03	0	2.670	2.640	2.680	2.630	2.670	152,000	401,860	2.6438	2.447	2.420	2.456	2.410	2.447	165,844	2.4231	1.14%
2013-09-02	0	2.640	2.600	2.640	2.600	2.650	146,000	381,420	2.6125	2.420	2.383	2.420	2.383	2.429	159,298	2.3944	3.53%
2013-08-30	0	2.550	2.510	2.550	2.510	2.550	36,000	90,620	2.5172	2.337	2.300	2.337	2.300	2.337	39,279	2.3071	0.00%
2013-08-29	0	2.550	2.510	2.600	2.500	2.700	78,500	199,395	2.5401	2.337	2.300	2.383	2.291	2.475	85,650	2.3280	1.59%
2013-08-28	0	2.510	2.510	2.520	2.500	2.590	98,000	246,080	2.5110	2.300	2.300	2.310	2.291	2.374	106,926	2.3014	-3.09%
2013-08-27	0	2.590	2.520	2.610	2.520	2.590	38,000	96,260	2.5332	2.374	2.310	2.392	2.310	2.374	41,461	2.3217	0.00%
2013-08-26	0	2.590	2.540	2.630	-	-	0	0	-	2.374	2.328	2.410	-	-	0	-	0.00%
2013-08-23	0	2.590	2.550	2.590	2.520	2.600	78,000	201,880	2.5882	2.374	2.337	2.374	2.310	2.383	85,104	2.3721	0.39%
2013-08-22	0	2.580	2.520	2.580	-	-	0	0	-	2.365	2.310	2.365	-	-	0	-	0.00%
2013-08-21	0	2.580	2.520	2.580	2.700	2.700	2,000	5,400	2.7000	2.365	2.310	2.365	2.475	2.475	2,182	2.4746	-1.15%
2013-08-20	0	2.610	2.570	2.610	2.600	2.690	34,000	88,740	2.6100	2.392	2.355	2.392	2.383	2.465	37,097	2.3921	0.38%
2013-08-19	0	2.600	2.580	2.680	2.400	2.760	847,220	2,247,466	2.6528	2.383	2.365	2.456	2.200	2.530	924,386	2.4313	8.33%
2013-08-16	0	2.400	2.400	2.480	2.400	2.500	30,000	74,600	2.4867	2.200	2.200	2.273	2.200	2.291	32,732	2.2791	-4.76%
2013-08-15	0	2.520	2.370	2.520	2.550	2.550	2,000	5,100	2.5500	2.310	2.172	2.310	2.337	2.337	2,182	2.3371	0.80%
2013-08-13	0	2.500	2.390	2.500	2.380	2.530	12,000	28,880	2.4067	2.291	2.190	2.291	2.181	2.319	13,093	2.2058	3.31%
2013-08-12	0	2.420	2.340	2.460	2.420	2.420	2,000	4,840	2.4200	2.218	2.145	2.255	2.218	2.218	2,182	2.2180	3.86%
2013-08-09	0	2.330	2.290	2.400	-	-	0	0	-	2.135	2.099	2.200	-	-	0	-	0.00%
2013-08-08	0	2.330	2.270	2.470	-	-	0	0	-	2.135	2.081	2.264	-	-	0	-	0.00%
2013-08-07	0	2.330	2.290	2.400	-	-	0	0	-	2.135	2.099	2.200	-	-	0	-	0.00%
2013-08-06	0	2.330	2.310	2.380	2.280	2.390	84,240	194,780	2.3122	2.135	2.117	2.181	2.090	2.190	91,913	2.1192	-4.12%
2013-08-05	0	2.430	2.250	2.430	-	-	0	0	-	2.227	2.062	2.227	-	-	0	-	-2.02%
2013-08-02	0	2.480	2.300	2.480	2.490	2.490	2,000	4,980	2.4900	2.273	2.108	2.273	2.282	2.282	2,182	2.2821	3.33%
2013-08-01	0	2.400	2.310	2.500	-	-	0	0	-	2.200	2.117	2.291	-	-	0	-	0.00%
2013-07-31	0	2.400	2.280	2.400	-	-	0	0	-	2.200	2.090	2.200	-	-	0	-	-0.41%
2013-07-30	0	2.410	2.400	2.440	2.400	2.430	20,000	48,100	2.4050	2.209	2.200	2.236	2.200	2.227	21,822	2.2042	0.42%
2013-07-29	0	2.400	2.340	2.440	-	-	0	0	-	2.200	2.145	2.236	-	-	0	-	0.00%
2013-07-26	0	2.400	2.360	2.420	2.250	2.440	140,000	329,900	2.3564	2.200	2.163	2.218	2.062	2.236	152,751	2.1597	1.27%
2013-07-25	0	2.370	2.340	2.380	2.300	2.450	40,000	93,920	2.3480	2.172	2.145	2.181	2.108	2.245	43,643	2.1520	0.42%
2013-07-24	0	2.360	2.300	2.380	2.270	2.360	34,000	77,860	2.2900	2.163	2.108	2.181	2.081	2.163	37,097	2.0988	3.06%
2013-07-23	0	2.290	2.220	2.330	2.150	2.330	18,000	40,460	2.2478	2.099	2.035	2.135	1.971	2.135	19,639	2.0601	0.00%
2013-07-22	0	2.290	2.150	2.290	2.300	2.300	2,000	4,600	2.3000	2.099	1.971	2.099	2.108	2.108	2,182	2.1080	0.44%
2013-07-19	0	2.280	2.210	2.280	2.200	2.280	40,000	88,420	2.2105	2.090	2.026	2.090	2.016	2.090	43,643	2.0260	3.64%
2013-07-18	0	2.200	2.100	2.200	2.210	2.210	2,000	4,420	2.2100	2.016	1.925	2.016	2.026	2.026	2,182	2.0255	3.29%
2013-07-17	0	2.130	2.130	2.200	2.100	2.250	36,088	76,682	2.1249	1.952	1.952	2.016	1.925	2.062	39,375	1.9475	-1.84%
2013-07-16	0	2.170	2.150	2.320	2.170	2.180	20,000	43,520	2.1760	1.989	1.971	2.126	1.989	1.998	21,822	1.9944	-3.56%
2013-07-15	0	2.250	2.160	2.300	-	-	0	0	-	2.062	1.980	2.108	-	-	0	-	0.00%
2013-07-12	0	2.250	2.180	2.270	2.170	2.250	24,000	52,780	2.1992	2.062	1.998	2.081	1.989	2.062	26,186	2.0156	-1.32%
2013-07-11	0	2.280	2.250	2.290	2.150	2.350	104,000	235,180	2.2613	2.090	2.062	2.099	1.971	2.154	113,473	2.0726	2.70%
2013-07-10	0	2.220	2.120	2.250	2.100	2.220	14,000	30,040	2.1457	2.035	1.943	2.062	1.925	2.035	15,275	1.9666	0.91%
2013-07-09	0	2.200	2.200	2.280	-	-	0	0	-	2.016	2.016	2.090	-	-	0	-	0.00%
2013-07-08	0	2.200	2.200	2.250	2.200	2.250	14,000	31,400	2.2429	2.016	2.016	2.062	2.016	2.062	15,275	2.0556	-2.65%
2013-07-05	0	2.260	2.200	2.260	2.250	2.260	12,000	27,020	2.2517	2.071	2.016	2.071	2.062	2.071	13,093	2.0637	0.44%
2013-07-04	0	2.250	2.170	2.250	2.250	2.250	24,000	54,000	2.2500	2.062	1.989	2.062	2.062	2.062	26,186	2.0622	0.00%
2013-07-03	0	2.250	2.140	2.250	2.200	2.250	12,000	26,500	2.2083	2.062	1.961	2.062	2.016	2.062	13,093	2.0240	2.27%
2013-07-02	0	2.200	2.190	2.250	2.100	2.420	938,000	2,046,540	2.1818	2.016	2.007	2.062	1.925	2.218	1,023,435	1.9997	-12.00%
2013-06-28	0	2.500	2.480	2.600	2.500	2.500	10,000	25,000	2.5000	2.291	2.273	2.383	2.291	2.291	10,911	2.2913	0.00%
2013-06-27	0	2.500	2.480	2.690	-	-	0	0	-	2.291	2.273	2.465	-	-	0	-	0.00%
2013-06-26	0	2.500	2.450	2.630	-	-	0	0	-	2.291	2.245	2.410	-	-	0	-	0.00%
2013-06-25	0	2.500	2.450	2.640	2.500	2.550	6,000	15,200	2.5333	2.291	2.245	2.420	2.291	2.337	6,546	2.3219	-4.94%
2013-06-24	0	2.630	2.570	2.640	2.580	2.680	214,000	556,760	2.6017	2.410	2.355	2.420	2.365	2.456	233,492	2.3845	-1.50%
2013-06-21	0	2.670	2.610	2.680	2.620	2.750	94,000	251,140	2.6717	2.447	2.392	2.456	2.401	2.520	102,562	2.4487	0.75%
2013-06-20	0	2.650	2.580	2.650	2.620	2.660	36,000	95,100	2.6417	2.429	2.365	2.429	2.401	2.438	39,279	2.4211	1.15%
2013-06-19	0	2.620	2.580	2.620	2.530	2.690	32,000	83,340	2.6044	2.401	2.365	2.401	2.319	2.465	34,915	2.3870	2.34%
2013-06-18	0	2.560	2.520	2.560	2.500	2.580	144,000	365,980	2.5415	2.346	2.310	2.346	2.291	2.365	157,116	2.3294	0.39%
2013-06-17	0	2.550	2.460	2.550	2.480	2.550	36,000	90,560	2.5156	2.337	2.255	2.337	2.273	2.337	39,279	2.3056	3.66%
2013-06-14	0	2.460	2.310	2.470	2.460	2.500	26,000	64,540	2.4823	2.255	2.117	2.264	2.255	2.291	28,368	2.2751	3.36%
2013-06-13	0	2.380	2.320	2.380	2.300	2.530	72,000	169,920	2.3600	2.181	2.126	2.181	2.108	2.319	78,558	2.1630	-0.83%
2013-06-11	0	2.400	2.380	2.500	2.400	2.540	106,000	257,380	2.4281	2.200	2.181	2.291	2.200	2.328	115,655	2.2254	-2.04%
2013-06-10	0	2.450	2.400	2.520	2.400	2.550	76,000	184,280	2.4247	2.245	2.200	2.310	2.200	2.337	82,922	2.2223	-0.81%
2013-06-07	0	2.470	2.460	2.540	2.400	2.550	64,000	158,880	2.4825	2.264	2.255	2.328	2.200	2.337	69,829	2.2753	-1.20%
2013-06-06	0	2.500	2.450	2.550	2.400	2.620	220,000	538,740	2.4488	2.291	2.245	2.337	2.200	2.401	240,038	2.2444	-4.94%
2013-06-05	0	2.630	2.510	2.630	2.630	2.670	16,000	42,260	2.6413	2.410	2.300	2.410	2.410	2.447	17,457	2.4208	-1.50%
2013-06-04	0	2.670	2.620	2.670	2.620	2.670	42,000	110,100	2.6214	2.447	2.401	2.447	2.401	2.447	45,825	2.4026	2.69%
2013-06-03	0	2.600	2.520	2.670	2.600	2.680	22,000	58,280	2.6491	2.383	2.310	2.447	2.383	2.456	24,004	2.4279	-3.70%
2013-05-31	0	2.700	2.650	2.700	2.680	2.750	76,000	204,960	2.6968	2.475	2.429	2.475	2.456	2.520	82,922	2.4717	0.00%
2013-05-30	0	2.700	2.700	2.730	2.680	2.720	14,000	37,720	2.6943	2.475	2.475	2.502	2.456	2.493	15,275	2.4694	-1.46%
2013-05-29	0	2.740	2.650	2.740	2.740	2.760	24,000	65,980	2.7492	2.511	2.429	2.511	2.511	2.530	26,186	2.5197	0.00%
2013-05-28	0	2.740	2.700	2.750	2.700	2.750	179,828	489,416	2.7216	2.511	2.475	2.520	2.475	2.520	196,207	2.4944	1.48%
2013-05-27	0	2.700	2.610	2.700	2.700	2.720	54,000	145,880	2.7015	2.475	2.392	2.475	2.475	2.493	58,918	2.4760	0.00%
2013-05-24	0	2.700	2.700	2.740	2.700	2.700	10,000	27,000	2.7000	2.475	2.475	2.511	2.475	2.475	10,911	2.4746	1.12%
2013-05-23	0	2.670	2.660	2.750	2.660	2.760	114,000	307,740	2.6995	2.447	2.438	2.520	2.438	2.530	124,383	2.4741	-2.91%
2013-05-22	0	2.750	2.710	2.760	2.750	2.750	32,000	88,000	2.7500	2.520	2.484	2.530	2.520	2.520	34,915	2.5204	-2.48%
2013-05-21	0	2.820	2.700	2.820	2.770	2.850	50,000	139,540	2.7908	2.585	2.475	2.585	2.539	2.612	54,554	2.5578	0.71%
2013-05-20	0	2.800	2.710	2.800	-	-	0	0	-	2.566	2.484	2.566	-	-	0	-	0.00%
2013-05-16	0	2.800	2.750	2.830	2.800	2.880	62,200	175,440	2.8206	2.566	2.520	2.594	2.566	2.640	67,865	2.5851	-0.71%
2013-05-15	0	2.820	2.710	2.820	2.600	2.820	144,000	387,760	2.6928	2.585	2.484	2.585	2.383	2.585	157,116	2.4680	6.42%
2013-05-14	0	2.650	2.630	2.810	2.600	3.000	108,000	301,860	2.7950	2.429	2.410	2.575	2.383	2.750	117,837	2.5617	-6.03%
2013-05-13	0	2.820	2.760	2.860	2.770	2.820	50,000	139,860	2.7972	2.585	2.530	2.621	2.539	2.585	54,554	2.5637	2.17%
2013-05-10	0	2.760	2.760	2.790	2.720	2.730	6,000	16,340	2.7233	2.530	2.530	2.557	2.493	2.502	6,546	2.4960	1.85%
2013-05-09	0	2.710	2.700	2.750	2.680	2.820	60,000	162,760	2.7127	2.484	2.475	2.520	2.456	2.585	65,465	2.4862	-2.87%
2013-05-08	0	2.790	2.700	2.790	2.700	2.820	56,000	154,580	2.7604	2.557	2.475	2.557	2.475	2.585	61,101	2.5299	-0.36%
2013-05-07	0	2.800	2.580	2.800	2.740	2.800	110,000	305,120	2.7738	2.566	2.365	2.566	2.511	2.566	120,019	2.5423	2.19%
2013-05-06	0	2.740	-	2.740	2.680	2.740	36,000	97,400	2.7056	2.511	-	2.511	2.456	2.511	39,279	2.4797	0.74%
2013-05-03	0	2.720	2.530	2.730	2.720	2.730	22,000	59,860	2.7209	2.493	2.319	2.502	2.493	2.502	24,004	2.4938	0.00%
2013-05-02	0	2.720	2.610	2.730	2.700	2.750	23,700	64,346	2.7150	2.493	2.392	2.502	2.475	2.520	25,859	2.4884	-1.09%
2013-04-30	0	2.750	2.600	2.750	2.720	2.760	22,000	60,360	2.7436	2.520	2.383	2.520	2.493	2.530	24,004	2.5146	0.00%
2013-04-29	0	2.750	2.620	2.750	2.650	2.780	34,000	93,540	2.7512	2.520	2.401	2.520	2.429	2.548	37,097	2.5215	4.96%
2013-04-26	0	2.620	2.600	2.770	2.600	2.800	118,000	311,520	2.6400	2.401	2.383	2.539	2.383	2.566	128,748	2.4196	-5.42%
2013-04-25	0	2.770	-	2.780	2.770	2.800	26,000	72,160	2.7754	2.539	-	2.548	2.539	2.566	28,368	2.5437	0.00%
2013-04-24	0	2.770	2.630	2.770	2.770	2.810	26,000	72,420	2.7854	2.539	2.410	2.539	2.539	2.575	28,368	2.5529	0.00%
2013-04-23	0	2.770	2.620	2.770	2.750	2.800	30,000	83,240	2.7747	2.539	2.401	2.539	2.520	2.566	32,732	2.5430	0.73%
2013-04-22	0	2.750	2.690	2.750	2.690	2.810	58,000	160,160	2.7614	2.520	2.465	2.520	2.465	2.575	63,283	2.5309	-2.48%
2013-04-19	0	2.820	2.740	2.820	2.770	2.850	160,000	451,120	2.8195	2.585	2.511	2.585	2.539	2.612	174,573	2.5841	2.92%
2013-04-18	0	2.740	2.660	2.740	2.740	2.830	60,000	166,760	2.7793	2.511	2.438	2.511	2.511	2.594	65,465	2.5473	1.48%
2013-04-17	0	2.700	2.600	2.700	2.650	2.700	132,000	356,060	2.6974	2.475	2.383	2.475	2.429	2.475	144,023	2.4722	0.00%
2013-04-16	0	2.700	2.580	2.700	2.600	2.700	60,000	161,200	2.6867	2.475	2.365	2.475	2.383	2.475	65,465	2.4624	3.85%
2013-04-15	0	2.600	2.560	2.600	2.590	2.620	140,000	364,680	2.6049	2.383	2.346	2.383	2.374	2.401	152,751	2.3874	0.39%
2013-04-12	0	2.590	2.480	2.590	2.550	2.590	130,000	332,300	2.5562	2.374	2.273	2.374	2.337	2.374	141,841	2.3428	1.57%
2013-04-11	0	2.550	2.520	2.550	2.500	2.550	172,000	437,380	2.5429	2.337	2.310	2.337	2.291	2.337	187,666	2.3306	3.03%
2013-04-10	0	2.500	2.380	2.500	2.480	2.500	88,000	218,840	2.4868	2.268	2.160	2.268	2.250	2.268	96,985	2.2564	2.04%
2013-04-09	0	2.450	2.450	2.480	2.450	2.450	20,000	49,000	2.4500	2.223	2.223	2.250	2.223	2.223	22,042	2.2230	0.00%
2013-04-08	0	2.450	2.450	2.480	2.440	2.450	62,000	151,800	2.4484	2.223	2.223	2.250	2.214	2.223	68,330	2.2216	1.66%
2013-04-05	0	2.410	2.410	2.480	2.400	2.490	218,000	532,220	2.4414	2.187	2.187	2.250	2.178	2.259	240,258	2.2152	0.42%
2013-04-03	0	2.400	2.450	2.480	2.400	2.500	122,000	298,580	2.4474	2.178	2.223	2.250	2.178	2.268	134,457	2.2206	-2.44%
2013-04-02	0	2.460	2.430	2.460	2.500	2.500	20,000	50,000	2.5000	2.232	2.205	2.232	2.268	2.268	22,042	2.2684	-1.60%
2013-03-28	0	2.500	2.450	2.500	2.500	2.500	20,538	51,280	2.4968	2.268	2.223	2.268	2.268	2.268	22,635	2.2655	-0.79%
2013-03-27	0	2.520	2.510	2.620	2.500	2.540	50,000	126,240	2.5248	2.287	2.277	2.377	2.268	2.305	55,105	2.2909	-0.79%
2013-03-26	0	2.540	2.380	2.570	2.540	2.540	10,000	25,400	2.5400	2.305	2.160	2.332	2.305	2.305	11,021	2.3047	-0.78%
2013-03-25	0	2.560	2.500	2.560	2.500	2.560	60,000	150,200	2.5033	2.323	2.268	2.323	2.268	2.323	66,126	2.2714	0.00%
2013-03-22	0	2.560	2.500	2.560	2.500	2.600	78,000	196,300	2.5167	2.323	2.268	2.323	2.268	2.359	85,964	2.2835	-1.54%
2013-03-21	0	2.600	2.500	2.600	2.600	2.600	61,000	158,420	2.5970	2.359	2.268	2.359	2.359	2.359	67,228	2.3564	-1.89%
2013-03-20	0	2.650	2.470	2.650	2.470	2.650	162,000	407,860	2.5177	2.404	2.241	2.404	2.241	2.404	178,541	2.2844	0.38%
2013-03-19	0	2.640	2.500	2.640	2.500	2.740	52,000	135,320	2.6023	2.395	2.268	2.395	2.268	2.486	57,309	2.3612	-0.38%
2013-03-18	0	2.650	2.500	2.650	2.410	2.700	84,000	213,420	2.5407	2.404	2.268	2.404	2.187	2.450	92,577	2.3053	-1.85%
2013-03-15	0	2.700	2.550	2.700	2.700	2.700	2,000	5,400	2.7000	2.450	2.314	2.450	2.450	2.450	2,204	2.4499	3.05%
2013-03-14	0	2.620	2.560	2.620	2.540	2.620	43,598	111,135	2.5491	2.377	2.323	2.377	2.305	2.377	48,049	2.3129	-1.50%
2013-03-13	0	2.660	2.570	2.660	2.570	2.700	358,000	935,080	2.6120	2.414	2.332	2.414	2.332	2.450	394,553	2.3700	-1.48%
2013-03-12	0	2.700	2.700	2.740	2.700	2.720	136,000	368,160	2.7071	2.450	2.450	2.486	2.450	2.468	149,886	2.4563	-3.57%
2013-03-11	0	2.800	2.800	2.870	2.800	2.900	74,000	210,820	2.8489	2.541	2.541	2.604	2.541	2.631	81,556	2.5850	-3.45%
2013-03-08	0	2.900	2.890	2.950	2.900	3.030	128,000	375,580	2.9342	2.631	2.622	2.677	2.631	2.749	141,069	2.6624	-1.36%
2013-03-07	0	2.940	2.940	2.960	2.900	3.150	404,000	1,238,980	3.0668	2.668	2.668	2.686	2.631	2.858	445,250	2.7827	-2.97%
2013-03-06	0	3.030	3.000	3.050	2.800	3.050	240,000	702,560	2.9273	2.749	2.722	2.767	2.541	2.767	264,505	2.6561	8.99%
2013-03-05	0	2.780	2.760	2.860	2.700	2.780	220,000	603,180	2.7417	2.522	2.504	2.595	2.450	2.522	242,463	2.4877	2.96%
2013-03-04	0	2.700	2.680	2.700	2.590	2.790	216,000	578,500	2.6782	2.450	2.432	2.450	2.350	2.532	238,054	2.4301	-2.88%
2013-03-01	0	2.780	2.780	2.830	2.780	2.980	498,000	1,405,460	2.8222	2.522	2.522	2.568	2.522	2.704	548,847	2.5607	-7.33%
2013-02-28	0	3.000	3.000	3.060	3.000	3.140	224,500	690,605	3.0762	2.722	2.722	2.777	2.722	2.849	247,422	2.7912	-3.23%
2013-02-27	0	3.100	3.010	3.120	3.000	3.260	946,000	2,935,220	3.1028	2.813	2.731	2.831	2.722	2.958	1,042,589	2.8153	-2.21%
2013-02-26	0	3.170	3.120	3.170	2.810	3.230	1,450,239	4,518,832	3.1159	2.876	2.831	2.876	2.550	2.931	1,598,313	2.8273	7.09%
2013-02-25	0	2.960	2.960	3.040	2.620	3.040	1,956,395	5,684,256	2.9055	2.686	2.686	2.758	2.377	2.758	2,156,149	2.6363	17.46%
2013-02-22	0	2.520	2.520	2.590	2.400	2.610	306,000	765,700	2.5023	2.287	2.287	2.350	2.178	2.368	337,243	2.2705	1.61%
2013-02-21	0	2.480	2.430	2.480	2.310	2.570	104,000	252,100	2.4240	2.250	2.205	2.250	2.096	2.332	114,619	2.1995	-3.88%
2013-02-20	0	2.580	2.520	2.580	2.500	2.600	92,000	236,120	2.5665	2.341	2.287	2.341	2.268	2.359	101,393	2.3287	1.98%
2013-02-19	0	2.530	2.500	2.530	2.320	2.700	1,371,199	3,491,965	2.5467	2.296	2.268	2.296	2.105	2.450	1,511,202	2.3107	10.00%
2013-02-18	0	2.300	2.290	2.300	2.150	2.320	540,960	1,240,112	2.2924	2.087	2.078	2.087	1.951	2.105	596,194	2.0800	9.52%
2013-02-15	0	2.100	2.100	2.110	2.100	2.110	36,000	75,760	2.1044	1.905	1.905	1.915	1.905	1.915	39,676	1.9095	0.96%
2013-02-14	0	2.080	2.040	2.120	-	-	0	0	-	1.887	1.851	1.924	-	-	0	-	0.00%
2013-02-08	0	2.080	2.030	2.110	-	-	0	0	-	1.887	1.842	1.915	-	-	0	-	0.00%
2013-02-07	0	2.080	2.020	2.080	2.100	2.100	112,000	235,200	2.1000	1.887	1.833	1.887	1.905	1.905	123,436	1.9054	3.48%
2013-02-06	0	2.010	2.000	2.050	2.000	2.010	16,000	32,100	2.0063	1.824	1.815	1.860	1.815	1.824	17,634	1.8204	-1.95%
2013-02-05	0	2.050	2.020	2.050	2.050	2.050	14,000	28,700	2.0500	1.860	1.833	1.860	1.860	1.860	15,429	1.8601	-2.38%
2013-02-04	0	2.100	2.030	2.170	2.020	2.100	124,227	256,474	2.0646	1.905	1.842	1.969	1.833	1.905	136,911	1.8733	3.45%
2013-02-01	0	2.030	2.030	2.070	2.030	2.030	124,000	251,720	2.0300	1.842	1.842	1.878	1.842	1.842	136,661	1.8419	-0.98%
2013-01-31	0	2.050	2.050	2.090	2.030	2.100	116,000	241,180	2.0791	1.860	1.860	1.896	1.842	1.905	127,844	1.8865	0.99%
2013-01-30	0	2.030	2.030	2.110	2.000	2.130	72,000	146,520	2.0350	1.842	1.842	1.915	1.815	1.933	79,351	1.8465	-2.87%
2013-01-29	0	2.090	2.000	2.100	1.960	2.090	174,000	353,000	2.0287	1.896	1.815	1.905	1.778	1.896	191,766	1.8408	4.50%
2013-01-28	0	2.000	1.970	2.010	2.000	2.000	169,399	338,756	1.9998	1.815	1.787	1.824	1.815	1.815	186,695	1.8145	-1.48%
2013-01-25	0	2.030	2.030	2.070	2.010	2.120	210,000	431,720	2.0558	1.842	1.842	1.878	1.824	1.924	231,442	1.8654	-4.25%
2013-01-24	0	2.120	2.110	2.150	2.100	2.260	840,000	1,832,500	2.1815	1.924	1.915	1.951	1.905	2.051	925,766	1.9794	-2.30%
2013-01-23	0	2.170	2.150	2.180	1.900	2.170	1,584,000	3,257,060	2.0562	1.969	1.951	1.978	1.724	1.969	1,745,731	1.8657	14.81%
2013-01-22	0	1.890	1.890	1.920	1.750	1.920	660,000	1,196,960	1.8136	1.715	1.715	1.742	1.588	1.742	727,388	1.6456	8.62%
2013-01-21	0	1.740	1.710	1.760	1.730	1.740	78,000	135,520	1.7374	1.579	1.552	1.597	1.570	1.579	85,964	1.5765	-0.57%
2013-01-18	0	1.750	1.710	1.750	1.710	1.750	372,000	637,400	1.7134	1.588	1.552	1.588	1.552	1.588	409,982	1.5547	2.34%
2013-01-17	0	1.710	1.710	1.750	1.680	1.740	40,000	68,110	1.7028	1.552	1.552	1.588	1.524	1.579	44,084	1.5450	0.00%
2013-01-16	0	1.710	1.710	1.770	1.710	1.710	26,000	44,460	1.7100	1.552	1.552	1.606	1.552	1.552	28,655	1.5516	0.00%
2013-01-15	0	1.710	1.710	1.750	1.700	1.710	76,080	129,492	1.7021	1.552	1.552	1.588	1.543	1.552	83,848	1.5444	-1.72%
2013-01-14	0	1.740	1.700	1.750	1.740	1.740	10,000	17,400	1.7400	1.579	1.543	1.588	1.579	1.579	11,021	1.5788	2.35%
2013-01-11	0	1.700	1.700	1.760	1.700	1.700	26,533	45,090	1.6994	1.543	1.543	1.597	1.543	1.543	29,242	1.5420	-2.86%
2013-01-10	0	1.750	1.740	1.790	1.700	1.780	124,000	216,500	1.7460	1.588	1.579	1.624	1.543	1.615	136,661	1.5842	2.34%
2013-01-09	0	1.710	1.710	1.770	1.710	1.710	14,002	23,943	1.7100	1.552	1.552	1.606	1.552	1.552	15,432	1.5516	-0.58%
2013-01-08	0	1.720	1.720	1.750	1.650	1.750	262,000	444,360	1.6960	1.561	1.561	1.588	1.497	1.588	288,751	1.5389	3.61%
2013-01-07	0	1.660	1.650	1.670	1.580	1.700	766,000	1,282,560	1.6744	1.506	1.497	1.515	1.434	1.543	844,211	1.5192	5.06%
2013-01-04	0	1.580	1.530	1.660	1.490	1.580	80,000	121,680	1.5210	1.434	1.388	1.506	1.352	1.434	88,168	1.3801	0.00%
2013-01-03	0	1.580	1.500	1.680	-	-	0	0	-	1.434	1.361	1.524	-	-	0	-	0.00%
2013-01-02	0	1.580	1.580	1.600	-	-	2,000	3,200	1.6000	1.434	1.434	1.452	-	-	2,204	1.4518	3.95%
2012-12-31	0	1.520	1.520	1.590	-	-	0	0	-	1.379	1.379	1.443	-	-	0	-	0.00%
2012-12-28	0	1.520	1.520	1.600	-	-	0	0	-	1.379	1.379	1.452	-	-	0	-	0.00%
2012-12-27	0	1.520	1.520	1.600	-	-	0	0	-	1.379	1.379	1.452	-	-	0	-	0.66%
2012-12-24	0	1.510	1.500	1.600	-	-	0	0	-	1.370	1.361	1.452	-	-	0	-	0.00%
2012-12-21	0	1.510	1.510	1.650	1.500	1.520	20,000	30,120	1.5060	1.370	1.370	1.497	1.361	1.379	22,042	1.3665	-1.95%
2012-12-20	0	1.540	1.540	1.600	1.540	1.540	40,000	61,600	1.5400	1.397	1.397	1.452	1.397	1.397	44,084	1.3973	0.65%
2012-12-19	0	1.530	1.330	1.650	1.530	1.530	20,000	30,600	1.5300	1.388	1.207	1.497	1.388	1.388	22,042	1.3883	0.00%
2012-12-18	0	1.530	1.530	1.650	1.520	1.520	10,000	15,200	1.5200	1.388	1.388	1.497	1.379	1.379	11,021	1.3792	0.00%
2012-12-17	0	1.550	1.530	1.630	-	-	0	0	-	1.388	1.370	1.460	-	-	0	-	0.00%
2012-12-14	0	1.550	1.520	1.620	-	-	0	0	-	1.388	1.361	1.451	-	-	0	-	0.00%
2012-12-13	0	1.550	1.540	1.620	1.550	1.560	50,412	78,318	1.5536	1.388	1.379	1.451	1.388	1.397	56,285	1.3914	0.00%
2012-12-12	0	1.550	1.550	1.620	1.550	1.550	36,100	55,952	1.5499	1.388	1.388	1.451	1.388	1.388	40,306	1.3882	-4.32%
2012-12-11	0	1.620	1.550	1.640	-	-	0	0	-	1.451	1.388	1.469	-	-	0	-	0.00%
2012-12-10	0	1.620	1.550	1.620	1.590	1.620	22,000	35,040	1.5927	1.451	1.388	1.451	1.424	1.451	24,563	1.4265	0.00%
2012-12-07	0	1.620	1.530	1.620	-	-	0	0	-	1.451	1.370	1.451	-	-	0	-	-1.22%
2012-12-06	0	1.640	1.520	1.640	1.610	1.640	36,000	58,220	1.6172	1.469	1.361	1.469	1.442	1.469	40,194	1.4485	-1.20%
2012-12-05	0	1.660	1.530	1.660	1.520	1.700	50,000	79,760	1.5952	1.487	1.370	1.487	1.361	1.523	55,825	1.4287	9.93%
2012-12-04	0	1.510	1.510	1.600	-	-	0	0	-	1.352	1.352	1.433	-	-	0	-	0.00%
2012-12-03	0	1.510	1.510	1.580	1.500	1.500	100,000	150,000	1.5000	1.352	1.352	1.415	1.343	1.343	111,651	1.3435	0.67%
2012-11-30	0	1.500	1.490	1.600	1.500	1.500	30,000	45,000	1.5000	1.343	1.335	1.433	1.343	1.343	33,495	1.3435	-0.66%
2012-11-29	0	1.510	1.510	1.600	1.500	1.510	27,240	41,092	1.5085	1.352	1.352	1.433	1.343	1.352	30,414	1.3511	1.34%
2012-11-28	0	1.490	1.470	1.490	-	-	0	0	-	1.335	1.317	1.335	-	-	0	-	0.00%
2012-11-27	0	1.490	1.480	1.600	1.470	1.490	22,247	32,813	1.4749	1.335	1.326	1.433	1.317	1.335	24,839	1.3210	0.00%
2012-11-26	0	1.490	1.490	1.600	-	-	0	0	-	1.335	1.335	1.433	-	-	0	-	0.00%
2012-11-23	0	1.490	1.490	1.520	1.490	1.500	30,000	44,720	1.4907	1.335	1.335	1.361	1.335	1.343	33,495	1.3351	-0.67%
2012-11-22	0	1.500	1.500	1.520	1.500	1.500	27,920	41,822	1.4979	1.343	1.343	1.361	1.343	1.343	31,173	1.3416	0.00%
2012-11-21	0	1.500	1.480	1.500	1.500	1.510	64,000	96,100	1.5016	1.343	1.326	1.343	1.343	1.352	71,457	1.3449	-0.66%
2012-11-20	0	1.510	1.450	1.580	1.510	1.510	30,000	45,300	1.5100	1.352	1.299	1.415	1.352	1.352	33,495	1.3524	0.00%
2012-11-19	0	1.510	1.510	1.550	1.510	1.520	26,000	39,360	1.5138	1.352	1.352	1.388	1.352	1.361	29,029	1.3559	-1.31%
2012-11-16	0	1.530	1.500	1.550	-	-	0	0	-	1.370	1.343	1.388	-	-	0	-	0.00%
2012-11-15	0	1.530	1.530	1.550	1.530	1.530	8,319	12,715	1.5284	1.370	1.370	1.388	1.370	1.370	9,288	1.3689	0.00%
2012-11-14	0	1.530	1.530	1.570	-	-	0	0	-	1.370	1.370	1.406	-	-	0	-	0.00%
2012-11-13	0	1.530	1.480	1.550	1.530	1.550	88,000	136,080	1.5464	1.370	1.326	1.388	1.370	1.388	98,253	1.3850	-1.29%
2012-11-12	0	1.550	1.530	1.630	1.550	1.610	98,000	154,780	1.5794	1.388	1.370	1.460	1.388	1.442	109,418	1.4146	0.65%
2012-11-09	0	1.540	1.500	1.570	-	-	0	0	-	1.379	1.343	1.406	-	-	0	-	0.00%
2012-11-08	0	1.540	1.500	1.540	-	-	0	0	-	1.379	1.343	1.379	-	-	0	-	-0.65%
2012-11-07	0	1.550	1.550	1.580	1.460	1.600	88,000	135,320	1.5377	1.388	1.388	1.415	1.308	1.433	98,253	1.3773	3.33%
2012-11-06	0	1.500	1.500	1.530	-	-	0	0	-	1.343	1.343	1.370	-	-	0	-	0.67%
2012-11-05	0	1.490	1.490	1.570	1.480	1.480	6,000	8,880	1.4800	1.335	1.335	1.406	1.326	1.326	6,699	1.3256	0.00%
2012-11-02	0	1.490	1.490	1.590	-	-	0	0	-	1.335	1.335	1.424	-	-	0	-	1.36%
2012-11-01	0	1.470	1.470	1.590	1.470	1.470	20,000	29,400	1.4700	1.317	1.317	1.424	1.317	1.317	22,330	1.3166	0.00%
2012-10-31	0	1.470	1.470	1.530	1.470	1.470	60,000	88,200	1.4700	1.317	1.317	1.370	1.317	1.317	66,991	1.3166	-2.65%
2012-10-30	0	1.510	1.460	1.510	-	-	0	0	-	1.352	1.308	1.352	-	-	0	-	-1.31%
2012-10-29	0	1.530	1.440	1.530	-	-	0	0	-	1.370	1.290	1.370	-	-	0	-	0.00%
2012-10-26	0	1.530	1.470	1.540	-	-	0	0	-	1.370	1.317	1.379	-	-	0	-	0.00%
2012-10-25	0	1.530	1.500	1.570	-	-	0	0	-	1.370	1.343	1.406	-	-	0	-	0.00%
2012-10-24	0	1.530	1.500	1.580	1.530	1.580	20,000	30,980	1.5490	1.370	1.343	1.415	1.370	1.415	22,330	1.3874	-0.65%
2012-10-22	0	1.540	1.530	1.550	1.440	1.610	278,000	425,520	1.5306	1.379	1.370	1.388	1.290	1.442	310,390	1.3709	6.94%
2012-10-19	0	1.440	1.440	1.490	1.390	1.420	60,000	84,900	1.4150	1.290	1.290	1.335	1.245	1.272	66,991	1.2673	3.60%
2012-10-18	0	1.390	1.390	1.500	-	-	0	0	-	1.245	1.245	1.343	-	-	0	-	0.72%
2012-10-17	0	1.380	1.380	-	-	-	0	0	-	1.236	1.236	-	-	-	0	-	0.00%
2012-10-16	0	1.380	1.380	1.430	1.380	1.380	22,000	30,360	1.3800	1.236	1.236	1.281	1.236	1.236	24,563	1.2360	0.73%
2012-10-15	0	1.370	1.370	-	-	-	0	0	-	1.227	1.227	-	-	-	0	-	0.00%
2012-10-12	0	1.370	1.370	1.420	1.370	1.370	30,000	41,100	1.3700	1.227	1.227	1.272	1.227	1.227	33,495	1.2270	0.00%
2012-10-11	0	1.370	1.370	1.450	1.370	1.370	2,000	2,740	1.3700	1.227	1.227	1.299	1.227	1.227	2,233	1.2270	0.00%
2012-10-10	0	1.370	1.370	1.480	1.370	1.370	10,000	13,700	1.3700	1.227	1.227	1.326	1.227	1.227	11,165	1.2270	0.00%
2012-10-09	0	1.370	1.370	1.430	-	-	0	0	-	1.227	1.227	1.281	-	-	0	-	0.00%
2012-10-08	0	1.370	1.370	1.440	1.370	1.390	26,000	35,740	1.3746	1.227	1.227	1.290	1.227	1.245	29,029	1.2312	-0.72%
2012-10-05	0	1.380	1.380	1.420	1.380	1.390	100,000	138,100	1.3810	1.236	1.236	1.272	1.236	1.245	111,651	1.2369	0.00%
2012-10-04	0	1.380	1.380	1.450	-	-	0	0	-	1.236	1.236	1.299	-	-	0	-	0.00%
2012-10-03	0	1.380	1.380	1.440	1.370	1.370	2,000	2,740	1.3700	1.236	1.236	1.290	1.227	1.227	2,233	1.2270	-0.72%
2012-09-28	0	1.390	1.370	1.400	1.390	1.390	26,000	36,140	1.3900	1.245	1.227	1.254	1.245	1.245	29,029	1.2450	-0.71%
2012-09-27	0	1.400	1.400	1.450	1.360	1.360	28,000	38,080	1.3600	1.254	1.254	1.299	1.218	1.218	31,262	1.2181	1.45%
2012-09-26	0	1.380	1.380	1.450	1.380	1.390	50,000	69,200	1.3840	1.236	1.236	1.299	1.236	1.245	55,825	1.2396	-0.72%
2012-09-25	0	1.390	1.390	1.480	1.380	1.400	156,000	217,940	1.3971	1.245	1.245	1.326	1.236	1.254	174,175	1.2513	-4.79%
2012-09-24	0	1.460	1.410	1.500	1.410	1.410	20,000	28,200	1.4100	1.308	1.263	1.343	1.263	1.263	22,330	1.2629	0.00%
2012-09-21	0	1.460	1.450	1.500	1.400	1.480	56,000	81,900	1.4625	1.308	1.299	1.343	1.254	1.326	62,525	1.3099	0.69%
2012-09-20	0	1.450	1.410	1.490	1.450	1.450	20,000	29,000	1.4500	1.299	1.263	1.335	1.299	1.299	22,330	1.2987	-2.03%
2012-09-19	0	1.480	1.460	1.480	1.390	1.500	348,000	500,560	1.4384	1.326	1.308	1.326	1.245	1.343	388,545	1.2883	5.71%
2012-09-18	0	1.400	1.370	1.400	1.350	1.400	132,400	185,188	1.3987	1.254	1.227	1.254	1.209	1.254	147,826	1.2527	2.19%
2012-09-17	0	1.370	1.360	1.370	-	-	0	0	-	1.227	1.218	1.227	-	-	0	-	0.00%
2012-09-14	0	1.370	1.370	1.400	1.370	1.400	122,000	169,920	1.3928	1.227	1.227	1.254	1.227	1.254	136,214	1.2474	0.00%
2012-09-13	0	1.370	1.370	1.430	1.360	1.420	220,000	305,700	1.3895	1.227	1.227	1.281	1.218	1.272	245,632	1.2445	-2.84%
2012-09-12	0	1.410	1.390	1.440	1.350	1.450	150,000	211,700	1.4113	1.263	1.245	1.290	1.209	1.299	167,476	1.2641	4.44%
2012-09-11	0	1.350	1.320	1.390	1.320	1.350	60,000	79,500	1.3250	1.209	1.182	1.245	1.182	1.209	66,991	1.1867	0.00%
2012-09-10	0	1.350	1.300	1.390	1.350	1.350	50,000	67,500	1.3500	1.209	1.164	1.245	1.209	1.209	55,825	1.2091	4.65%
2012-09-07	0	1.290	1.290	-	-	-	0	0	-	1.155	1.155	-	-	-	0	-	0.00%
2012-09-06	0	1.290	1.260	1.480	-	-	0	0	-	1.155	1.129	1.326	-	-	0	-	0.00%
2012-09-05	0	1.290	1.270	-	1.290	1.290	38,000	49,020	1.2900	1.155	1.137	-	1.155	1.155	42,427	1.1554	0.00%
2012-09-04	0	1.290	1.290	1.320	-	-	0	0	-	1.155	1.155	1.182	-	-	0	-	0.00%
2012-09-03	0	1.290	1.290	1.350	1.290	1.320	160,000	209,300	1.3081	1.155	1.155	1.209	1.155	1.182	178,642	1.1716	-2.27%
2012-08-31	0	1.320	1.320	1.330	1.310	1.330	108,000	142,960	1.3237	1.182	1.182	1.191	1.173	1.191	120,583	1.1856	0.76%
2012-08-30	0	1.310	1.280	1.320	1.310	1.320	36,000	47,360	1.3156	1.173	1.146	1.182	1.173	1.182	40,194	1.1783	-0.76%
2012-08-29	0	1.320	1.320	1.340	1.320	1.320	12,000	15,840	1.3200	1.182	1.182	1.200	1.182	1.182	13,398	1.1823	-0.75%
2012-08-28	0	1.330	1.320	1.360	-	-	0	0	-	1.191	1.182	1.218	-	-	0	-	0.00%
2012-08-27	0	1.330	1.320	1.360	1.330	1.330	44,000	58,520	1.3300	1.191	1.182	1.218	1.191	1.191	49,126	1.1912	0.00%
2012-08-24	0	1.330	1.310	1.330	1.320	1.330	90,000	118,900	1.3211	1.191	1.173	1.191	1.182	1.191	100,486	1.1833	-0.75%
2012-08-23	0	1.340	1.320	-	-	-	0	0	-	1.200	1.182	-	-	-	0	-	0.00%
2012-08-22	0	1.340	1.320	1.350	-	-	0	0	-	1.200	1.182	1.209	-	-	0	-	0.00%
2012-08-21	0	1.340	1.340	1.370	1.320	1.340	60,000	80,080	1.3347	1.200	1.200	1.227	1.182	1.200	66,991	1.1954	0.00%
2012-08-20	0	1.340	1.300	1.380	-	-	0	0	-	1.200	1.164	1.236	-	-	0	-	0.00%
2012-08-17	0	1.340	1.320	1.390	-	-	0	0	-	1.200	1.182	1.245	-	-	0	-	0.00%
2012-08-16	0	1.340	1.340	1.400	1.320	1.340	26,000	34,640	1.3323	1.200	1.200	1.254	1.182	1.200	29,029	1.1933	1.52%
2012-08-15	0	1.320	1.320	1.340	1.320	1.340	68,000	90,920	1.3371	1.182	1.182	1.200	1.182	1.200	75,923	1.1975	-1.49%
2012-08-14	0	1.340	1.340	1.350	1.320	1.320	2,000	2,640	1.3200	1.200	1.200	1.209	1.182	1.182	2,233	1.1823	0.00%
2012-08-13	0	1.340	1.310	1.360	1.340	1.360	154,000	208,360	1.3530	1.200	1.173	1.218	1.200	1.218	171,942	1.2118	-2.90%
2012-08-10	0	1.380	1.380	1.400	1.380	1.380	30,000	41,400	1.3800	1.236	1.236	1.254	1.236	1.236	33,495	1.2360	-0.72%
2012-08-09	0	1.390	1.380	1.390	1.370	1.390	186,000	255,720	1.3748	1.245	1.236	1.245	1.227	1.245	207,671	1.2314	2.96%
2012-08-08	0	1.350	1.340	1.350	1.360	1.420	226,000	310,360	1.3733	1.209	1.200	1.209	1.218	1.272	252,331	1.2300	-2.17%
2012-08-07	0	1.380	1.360	1.400	1.240	1.400	100,000	139,120	1.3912	1.236	1.218	1.254	1.111	1.254	111,651	1.2460	11.29%
2012-08-06	0	1.240	1.240	1.400	-	-	0	0	-	1.111	1.111	1.254	-	-	0	-	0.00%
2012-08-03	0	1.240	1.180	1.360	-	-	0	0	-	1.111	1.057	1.218	-	-	0	-	0.00%
2012-08-02	0	1.240	1.200	1.380	-	-	0	0	-	1.111	1.075	1.236	-	-	0	-	0.00%
2012-08-01	0	1.240	1.200	1.350	-	-	0	0	-	1.111	1.075	1.209	-	-	0	-	0.00%
2012-07-31	0	1.240	1.200	1.330	-	-	0	0	-	1.111	1.075	1.191	-	-	0	-	0.00%
2012-07-30	0	1.240	1.180	1.380	-	-	0	0	-	1.111	1.057	1.236	-	-	0	-	0.00%
2012-07-27	0	1.240	1.210	1.320	-	-	0	0	-	1.111	1.084	1.182	-	-	0	-	0.00%
2012-07-26	0	1.240	1.230	1.370	-	-	0	0	-	1.111	1.102	1.227	-	-	0	-	0.00%
2012-07-25	0	1.240	1.180	1.240	1.240	1.240	26,000	32,240	1.2400	1.111	1.057	1.111	1.111	1.111	29,029	1.1106	5.98%
2012-07-24	0	1.170	1.170	1.230	1.160	1.160	2,000	2,320	1.1600	1.048	1.048	1.102	1.039	1.039	2,233	1.0390	-5.65%
2012-07-23	0	1.240	1.200	1.240	1.240	1.240	50,000	62,000	1.2400	1.111	1.075	1.111	1.111	1.111	55,825	1.1106	-3.12%
2012-07-20	0	1.280	1.260	1.370	-	-	0	0	-	1.146	1.129	1.227	-	-	0	-	0.00%
2012-07-19	0	1.280	1.260	1.360	-	-	0	0	-	1.146	1.129	1.218	-	-	0	-	0.00%
2012-07-18	0	1.280	1.260	1.360	1.280	1.280	20,000	25,600	1.2800	1.146	1.129	1.218	1.146	1.146	22,330	1.1464	0.00%
2012-07-17	0	1.280	1.280	1.340	1.250	1.260	70,000	87,600	1.2514	1.146	1.146	1.200	1.120	1.129	78,156	1.1208	2.40%
2012-07-16	0	1.250	1.250	1.350	-	-	0	0	-	1.120	1.120	1.209	-	-	0	-	0.00%
2012-07-13	0	1.250	1.250	1.350	-	-	0	0	-	1.120	1.120	1.209	-	-	0	-	0.00%
2012-07-12	0	1.250	1.250	1.320	1.250	1.250	50,000	62,500	1.2500	1.120	1.120	1.182	1.120	1.120	55,825	1.1196	0.81%
2012-07-11	0	1.240	1.230	1.330	1.240	1.240	30,000	37,200	1.2400	1.111	1.102	1.191	1.111	1.111	33,495	1.1106	-6.06%
2012-07-10	0	1.320	1.250	1.320	1.310	1.350	88,000	116,760	1.3268	1.182	1.120	1.182	1.173	1.209	98,253	1.1884	5.60%
2012-07-09	0	1.250	1.220	1.250	1.230	1.250	164,000	201,760	1.2302	1.120	1.093	1.120	1.102	1.120	183,108	1.1019	1.63%
2012-07-06	0	1.230	1.230	1.350	1.230	1.230	2,000	2,460	1.2300	1.102	1.102	1.209	1.102	1.102	2,233	1.1016	-1.60%
2012-07-05	0	1.250	1.230	1.400	-	-	0	0	-	1.120	1.102	1.254	-	-	0	-	0.00%
2012-07-04	0	1.250	1.240	1.340	-	-	0	0	-	1.120	1.111	1.200	-	-	0	-	0.00%
2012-07-03	0	1.250	1.250	1.390	1.250	1.250	8,959	11,160	1.2457	1.120	1.120	1.245	1.120	1.120	10,003	1.1157	0.00%
2012-06-29	0	1.250	1.250	1.340	1.250	1.250	2,000	2,500	1.2500	1.120	1.120	1.200	1.120	1.120	2,233	1.1196	-2.34%
2012-06-28	0	1.280	1.260	1.280	-	-	1,813	2,211	1.2195	1.146	1.129	1.146	-	-	2,024	1.0923	-3.03%
2012-06-27	0	1.320	1.240	1.320	1.230	1.320	92,246	117,895	1.2781	1.182	1.111	1.182	1.102	1.182	102,994	1.1447	1.54%
2012-06-26	0	1.300	1.190	1.300	1.300	1.300	30,000	39,000	1.3000	1.164	1.066	1.164	1.164	1.164	33,495	1.1643	-2.99%
2012-06-25	0	1.340	1.240	1.340	1.340	1.340	10,000	13,400	1.3400	1.200	1.111	1.200	1.200	1.200	11,165	1.2002	7.20%
2012-06-22	0	1.250	1.200	1.330	-	-	0	0	-	1.120	1.075	1.191	-	-	0	-	0.00%
2012-06-21	0	1.250	1.220	1.310	-	-	0	0	-	1.120	1.093	1.173	-	-	0	-	0.00%
2012-06-20	0	1.250	1.220	1.300	-	-	0	0	-	1.120	1.093	1.164	-	-	0	-	0.00%
2012-06-19	0	1.250	1.220	1.270	-	-	0	0	-	1.120	1.093	1.137	-	-	0	-	0.00%
2012-06-18	0	1.250	1.220	1.310	-	-	0	0	-	1.120	1.093	1.173	-	-	0	-	0.00%
2012-06-15	0	1.250	1.180	1.300	-	-	0	0	-	1.120	1.057	1.164	-	-	0	-	0.00%
2012-06-14	0	1.250	1.180	1.300	-	-	0	0	-	1.120	1.057	1.164	-	-	0	-	0.00%
2012-06-13	0	1.250	1.180	1.300	-	-	0	0	-	1.120	1.057	1.164	-	-	0	-	0.00%
2012-06-12	0	1.250	1.180	1.250	-	-	0	0	-	1.120	1.057	1.120	-	-	0	-	0.00%
2012-06-11	0	1.250	1.180	1.260	1.180	1.250	32,000	38,880	1.2150	1.120	1.057	1.129	1.057	1.120	35,728	1.0882	0.81%
2012-06-08	0	1.240	1.180	1.240	1.250	1.250	10,000	12,500	1.2500	1.111	1.057	1.111	1.120	1.120	11,165	1.1196	5.08%
2012-06-07	0	1.180	1.180	1.250	-	-	0	0	-	1.057	1.057	1.120	-	-	0	-	0.00%
2012-06-06	0	1.180	1.180	1.240	1.180	1.220	650,248	768,185	1.1814	1.057	1.057	1.111	1.057	1.093	726,008	1.0581	-5.60%
2012-06-05	0	1.250	1.180	1.280	-	-	0	0	-	1.120	1.057	1.146	-	-	0	-	0.00%
2012-06-04	0	1.250	1.180	1.250	-	-	0	0	-	1.120	1.057	1.120	-	-	0	-	-2.34%
2012-06-01	0	1.280	1.200	1.280	1.280	1.320	90,000	117,800	1.3089	1.146	1.075	1.146	1.146	1.182	100,486	1.1723	9.40%
2012-05-31	0	1.170	1.100	1.250	-	-	0	0	-	1.048	0.985	1.120	-	-	0	-	0.00%
2012-05-30	0	1.170	1.100	1.250	-	-	0	0	-	1.048	0.985	1.120	-	-	0	-	0.00%
2012-05-29	0	1.170	1.150	1.250	-	-	0	0	-	1.048	1.030	1.120	-	-	0	-	0.00%
2012-05-28	0	1.170	1.170	1.250	1.170	1.170	2,000	2,340	1.1700	1.048	1.048	1.120	1.048	1.048	2,233	1.0479	-2.50%
2012-05-25	0	1.200	1.170	1.250	1.200	1.200	30,000	36,000	1.2000	1.075	1.048	1.120	1.075	1.075	33,495	1.0748	-4.76%
2012-05-24	0	1.260	1.190	1.260	-	-	0	0	-	1.129	1.066	1.129	-	-	0	-	0.00%
2012-05-23	0	1.260	1.190	1.260	-	-	0	0	-	1.129	1.066	1.129	-	-	0	-	-1.56%
2012-05-22	0	1.280	1.210	1.300	-	-	0	0	-	1.146	1.084	1.164	-	-	0	-	0.00%
2012-05-21	0	1.280	1.120	1.300	-	-	0	0	-	1.146	1.003	1.164	-	-	0	-	0.00%
2012-05-18	0	1.280	1.100	1.300	-	-	0	0	-	1.146	0.985	1.164	-	-	0	-	0.00%
2012-05-17	0	1.280	1.200	1.280	1.280	1.280	20,000	25,600	1.2800	1.146	1.075	1.146	1.146	1.146	22,330	1.1464	6.67%
2012-05-16	0	1.200	1.200	1.280	1.200	1.220	106,000	128,720	1.2143	1.075	1.075	1.146	1.075	1.093	118,350	1.0876	-1.64%
2012-05-15	0	1.220	1.200	1.300	-	-	0	0	-	1.093	1.075	1.164	-	-	0	-	0.00%
2012-05-14	0	1.220	1.220	1.290	1.200	1.200	4,000	4,800	1.2000	1.093	1.093	1.155	1.075	1.075	4,466	1.0748	-6.15%
2012-05-11	0	1.300	1.230	1.300	-	-	0	0	-	1.164	1.102	1.164	-	-	0	-	0.00%
2012-05-10	0	1.300	1.230	1.330	-	-	0	0	-	1.164	1.102	1.191	-	-	0	-	0.00%
2012-05-09	0	1.300	1.230	1.300	-	-	0	0	-	1.164	1.102	1.164	-	-	0	-	0.00%
2012-05-08	0	1.300	1.230	1.320	-	-	0	0	-	1.164	1.102	1.182	-	-	0	-	0.00%
2012-05-07	0	1.300	1.230	1.300	-	-	0	0	-	1.164	1.102	1.164	-	-	0	-	0.00%
2012-05-04	0	1.300	1.270	1.320	1.270	1.300	52,000	66,620	1.2812	1.164	1.137	1.182	1.137	1.164	58,058	1.1475	0.00%
2012-05-03	0	1.300	1.270	1.300	-	-	0	0	-	1.164	1.137	1.164	-	-	0	-	0.00%
2012-05-02	0	1.300	1.270	1.330	1.300	1.300	50,000	65,000	1.3000	1.164	1.137	1.191	1.164	1.164	55,825	1.1643	4.00%
2012-04-30	0	1.250	1.250	1.310	-	-	0	0	-	1.120	1.120	1.173	-	-	0	-	0.00%
2012-04-27	0	1.250	1.240	1.350	-	-	0	0	-	1.120	1.111	1.209	-	-	0	-	0.00%
2012-04-26	0	1.250	1.250	1.300	1.250	1.250	16,000	20,000	1.2500	1.120	1.120	1.164	1.120	1.120	17,864	1.1196	-3.85%
2012-04-25	0	1.300	1.250	1.320	-	-	0	0	-	1.164	1.120	1.182	-	-	0	-	0.00%
2012-04-24	0	1.300	1.210	1.320	-	-	0	0	-	1.164	1.084	1.182	-	-	0	-	0.00%
2012-04-23	0	1.300	1.000	1.310	1.280	1.300	80,000	103,200	1.2900	1.164	0.896	1.173	1.146	1.164	89,321	1.1554	2.36%
2012-04-20	0	1.270	1.240	1.320	-	-	0	0	-	1.137	1.111	1.182	-	-	0	-	0.00%
2012-04-19	0	1.270	1.200	1.370	-	-	0	0	-	1.137	1.075	1.227	-	-	0	-	0.00%
2012-04-18	0	1.270	1.240	1.320	1.270	1.270	50,000	63,500	1.2700	1.137	1.111	1.182	1.137	1.137	55,825	1.1375	0.00%
2012-04-17	0	1.270	1.210	1.300	-	-	0	0	-	1.137	1.084	1.164	-	-	0	-	0.00%
2012-04-16	0	1.270	1.210	1.270	-	-	0	0	-	1.137	1.084	1.137	-	-	0	-	0.00%
2012-04-13	0	1.270	1.230	1.320	1.270	1.270	10,000	12,700	1.2700	1.137	1.102	1.182	1.137	1.137	11,165	1.1375	2.42%
2012-04-12	0	1.240	1.230	1.320	1.190	1.240	12,000	14,560	1.2133	1.111	1.102	1.182	1.066	1.111	13,398	1.0867	0.81%
2012-04-11	0	1.250	1.210	-	-	-	0	0	-	1.102	1.066	-	-	-	0	-	0.00%
2012-04-10	0	1.250	1.210	1.280	1.210	1.250	120,000	148,560	1.2380	1.102	1.066	1.128	1.066	1.102	136,160	1.0911	-1.57%
2012-04-05	0	1.270	1.210	1.280	-	-	0	0	-	1.119	1.066	1.128	-	-	0	-	0.00%
2012-04-03	0	1.270	1.210	1.300	1.270	1.270	24,000	30,480	1.2700	1.119	1.066	1.146	1.119	1.119	27,232	1.1193	-0.78%
2012-04-02	0	1.280	1.280	1.350	-	-	0	0	-	1.128	1.128	1.190	-	-	0	-	3.23%
2012-03-30	0	1.240	1.220	1.320	-	-	0	0	-	1.093	1.075	1.163	-	-	0	-	0.00%
2012-03-29	0	1.240	1.220	1.310	-	-	0	0	-	1.093	1.075	1.155	-	-	0	-	0.00%
2012-03-28	0	1.240	1.240	1.300	1.210	1.240	24,000	29,100	1.2125	1.093	1.093	1.146	1.066	1.093	27,232	1.0686	-4.62%
2012-03-27	0	1.300	1.220	1.400	-	-	0	0	-	1.146	1.075	1.234	-	-	0	-	0.00%
2012-03-26	0	1.300	1.210	1.300	-	-	0	0	-	1.146	1.066	1.146	-	-	0	-	0.00%
2012-03-23	0	1.300	1.210	1.340	-	-	0	0	-	1.146	1.066	1.181	-	-	0	-	0.00%
2012-03-22	0	1.300	1.220	1.340	1.300	1.300	14,000	18,200	1.3000	1.146	1.075	1.181	1.146	1.146	15,885	1.1457	0.78%
2012-03-21	0	1.290	1.210	1.350	-	-	0	0	-	1.137	1.066	1.190	-	-	0	-	0.00%
2012-03-20	0	1.290	1.290	1.340	1.210	1.290	34,600	44,402	1.2833	1.137	1.137	1.181	1.066	1.137	39,259	1.1310	0.78%
2012-03-19	0	1.280	1.230	1.300	-	-	0	0	-	1.128	1.084	1.146	-	-	0	-	0.00%
2012-03-16	0	1.280	1.220	1.300	-	-	0	0	-	1.128	1.075	1.146	-	-	0	-	0.00%
2012-03-15	0	1.280	1.220	1.300	-	-	1,225	1,433	1.1698	1.128	1.075	1.146	-	-	1,390	1.0310	0.00%
2012-03-14	0	1.280	1.250	1.320	1.280	1.300	74,000	95,200	1.2865	1.128	1.102	1.163	1.128	1.146	83,965	1.1338	0.00%
2012-03-13	0	1.280	1.210	1.330	1.280	1.290	48,000	61,460	1.2804	1.128	1.066	1.172	1.128	1.137	54,464	1.1285	-2.29%
2012-03-12	0	1.310	1.280	1.310	1.300	1.320	32,000	41,940	1.3106	1.155	1.128	1.155	1.146	1.163	36,309	1.1551	-2.96%
2012-03-09	0	1.350	1.330	1.350	1.340	1.400	332,000	461,680	1.3906	1.190	1.172	1.190	1.181	1.234	376,708	1.2256	5.47%
2012-03-08	0	1.280	1.280	1.380	1.250	1.350	64,000	86,200	1.3469	1.128	1.128	1.216	1.102	1.190	72,618	1.1870	-5.19%
2012-03-07	0	1.350	1.210	1.350	-	-	0	0	-	1.190	1.066	1.190	-	-	0	-	0.00%
2012-03-06	0	1.350	1.210	1.400	1.350	1.350	130,000	175,500	1.3500	1.190	1.066	1.234	1.190	1.190	147,506	1.1898	0.75%
2012-03-05	0	1.340	1.340	1.400	1.300	1.400	90,000	119,920	1.3324	1.181	1.181	1.234	1.146	1.234	102,120	1.1743	3.88%
2012-03-02	0	1.290	1.290	-	-	-	0	0	-	1.137	1.137	-	-	-	0	-	2.38%
2012-03-01	0	1.260	1.260	1.410	1.250	1.260	10,000	12,520	1.2520	1.110	1.110	1.243	1.102	1.110	11,347	1.1034	-6.67%
2012-02-29	0	1.350	1.250	1.360	-	-	0	0	-	1.190	1.102	1.199	-	-	0	-	0.00%
2012-02-28	0	1.350	1.310	1.380	-	-	0	0	-	1.190	1.155	1.216	-	-	0	-	0.00%
2012-02-27	0	1.350	1.330	1.390	1.330	1.350	204,000	274,920	1.3476	1.190	1.172	1.225	1.172	1.190	231,471	1.1877	1.50%
2012-02-24	0	1.330	1.250	1.330	1.330	1.330	18,000	23,940	1.3300	1.172	1.102	1.172	1.172	1.172	20,424	1.1722	1.53%
2012-02-23	0	1.310	1.280	1.320	1.310	1.310	116,000	151,960	1.3100	1.155	1.128	1.163	1.155	1.155	131,621	1.1545	0.00%
2012-02-22	0	1.310	1.250	1.380	-	-	0	0	-	1.155	1.102	1.216	-	-	0	-	0.00%
2012-02-21	0	1.310	1.310	1.450	1.300	1.310	88,000	114,800	1.3045	1.155	1.155	1.278	1.146	1.155	99,850	1.1497	1.55%
2012-02-20	0	1.290	1.290	1.300	1.290	1.290	60,000	77,400	1.2900	1.137	1.137	1.146	1.137	1.137	68,080	1.1369	2.38%
2012-02-17	0	1.260	1.240	1.290	1.260	1.260	30,000	37,800	1.2600	1.110	1.093	1.137	1.110	1.110	34,040	1.1105	0.80%
2012-02-16	0	1.250	1.200	1.290	-	-	0	0	-	1.102	1.058	1.137	-	-	0	-	0.00%
2012-02-15	0	1.250	1.220	1.290	1.250	1.250	64,000	80,000	1.2500	1.102	1.075	1.137	1.102	1.102	72,618	1.1016	2.46%
2012-02-14	0	1.220	1.220	1.290	-	-	0	0	-	1.075	1.075	1.137	-	-	0	-	0.83%
2012-02-13	0	1.210	1.210	1.260	1.210	1.210	24,000	28,840	1.2017	1.066	1.066	1.110	1.066	1.066	27,232	1.0591	-1.63%
2012-02-10	0	1.230	1.220	1.250	1.230	1.250	268,000	331,860	1.2383	1.084	1.075	1.102	1.084	1.102	304,090	1.0913	-1.60%
2012-02-09	0	1.250	1.210	1.250	1.180	1.250	910,000	1,117,320	1.2278	1.102	1.066	1.102	1.040	1.102	1,032,544	1.0821	6.84%
2012-02-08	0	1.170	1.170	1.200	-	-	20,000	23,200	1.1600	1.031	1.031	1.058	-	-	22,693	1.0223	0.86%
2012-02-07	0	1.160	1.160	1.210	1.140	1.140	15,000	17,060	1.1373	1.022	1.022	1.066	1.005	1.005	17,020	1.0024	-3.33%
2012-02-06	0	1.200	1.140	1.200	-	-	0	0	-	1.058	1.005	1.058	-	-	0	-	0.00%
2012-02-03	0	1.200	1.100	1.200	-	-	0	0	-	1.058	0.969	1.058	-	-	0	-	-2.44%
2012-02-02	0	1.230	1.090	1.230	1.160	1.230	22,000	25,800	1.1727	1.084	0.961	1.084	1.022	1.084	24,963	1.0335	6.03%
2012-02-01	0	1.160	1.160	1.180	-	-	0	0	-	1.022	1.022	1.040	-	-	0	-	1.75%
2012-01-31	0	1.140	1.100	1.200	1.140	1.140	4,000	4,560	1.1400	1.005	0.969	1.058	1.005	1.005	4,539	1.0047	0.00%
2012-01-30	0	1.140	1.070	-	-	-	0	0	-	1.005	0.943	-	-	-	0	-	0.00%
2012-01-27	0	1.140	1.110	1.200	-	-	0	0	-	1.005	0.978	1.058	-	-	0	-	0.00%
2012-01-26	0	1.140	1.110	1.230	1.140	1.140	54,000	61,560	1.1400	1.005	0.978	1.084	1.005	1.005	61,272	1.0047	0.00%
2012-01-20	0	1.140	1.100	1.140	1.140	1.140	70,000	79,800	1.1400	1.005	0.969	1.005	1.005	1.005	79,426	1.0047	0.00%
2012-01-19	0	1.140	1.120	1.140	1.120	1.140	200,000	226,600	1.1330	1.005	0.987	1.005	0.987	1.005	226,933	0.9985	1.79%
2012-01-18	0	1.120	1.090	1.120	1.120	1.120	30,000	33,600	1.1200	0.987	0.961	0.987	0.987	0.987	34,040	0.9871	1.82%
2012-01-17	0	1.100	1.100	1.120	1.090	1.120	210,000	230,000	1.0952	0.969	0.969	0.987	0.961	0.987	238,279	0.9653	-0.90%
2012-01-16	0	1.110	1.050	1.120	-	-	0	0	-	0.978	0.925	0.987	-	-	0	-	0.00%
2012-01-13	0	1.110	1.060	1.110	1.110	1.110	22,000	24,420	1.1100	0.978	0.934	0.978	0.978	0.978	24,963	0.9783	4.72%
2012-01-12	0	1.060	1.060	1.090	1.050	1.090	144,000	152,240	1.0572	0.934	0.934	0.961	0.925	0.961	163,392	0.9317	-4.50%
2012-01-11	0	1.110	1.070	1.120	1.110	1.110	150,000	166,500	1.1100	0.978	0.943	0.987	0.978	0.978	170,200	0.9783	0.00%
2012-01-10	0	1.110	1.100	1.110	1.050	1.120	412,000	448,020	1.0874	0.978	0.969	0.978	0.925	0.987	467,482	0.9584	-0.89%
2012-01-09	0	1.120	1.120	1.160	1.050	1.120	120,000	128,800	1.0733	0.987	0.987	1.022	0.925	0.987	136,160	0.9459	1.82%
2012-01-06	0	1.100	1.100	1.160	1.100	1.160	42,000	48,340	1.1510	0.969	0.969	1.022	0.969	1.022	47,656	1.0144	-2.65%
2012-01-05	0	1.130	1.130	1.140	1.130	1.130	100,000	113,000	1.1300	0.996	0.996	1.005	0.996	0.996	113,466	0.9959	-5.83%
2012-01-04	0	1.200	1.130	1.200	1.180	1.200	83,730	100,145	1.1960	1.058	0.996	1.058	1.040	1.058	95,005	1.0541	3.45%
2012-01-03	0	1.160	1.120	1.200	1.160	1.160	30,000	34,800	1.1600	1.022	0.987	1.058	1.022	1.022	34,040	1.0223	0.00%
2011-12-30	0	1.160	1.130	1.280	-	-	0	0	-	1.022	0.996	1.128	-	-	0	-	0.00%
2011-12-29	0	1.160	1.130	1.180	1.160	1.160	32,000	37,120	1.1600	1.022	0.996	1.040	1.022	1.022	36,309	1.0223	0.00%
2011-12-28	0	1.160	1.130	1.300	-	-	0	0	-	1.022	0.996	1.146	-	-	0	-	0.00%
2011-12-23	0	1.160	1.130	1.180	1.130	1.160	100,000	115,700	1.1570	1.022	0.996	1.040	0.996	1.022	113,466	1.0197	0.00%
2011-12-22	0	1.160	1.080	1.260	-	-	0	0	-	1.022	0.952	1.110	-	-	0	-	0.00%
2011-12-21	0	1.160	1.110	1.260	-	-	0	0	-	1.022	0.978	1.110	-	-	0	-	0.00%
2011-12-20	0	1.160	0.970	1.270	1.160	1.160	130,000	150,800	1.1600	1.022	0.855	1.119	1.022	1.022	147,506	1.0223	-0.85%
2011-12-19	0	1.170	1.000	1.210	-	-	0	0	-	1.031	0.881	1.066	-	-	0	-	0.00%
2011-12-16	0	1.170	1.170	1.190	1.110	1.110	24,000	26,640	1.1100	1.031	1.031	1.049	0.978	0.978	27,232	0.9783	0.86%
2011-12-15	0	1.160	1.130	1.280	-	-	0	0	-	1.022	0.996	1.128	-	-	0	-	0.00%
2011-12-14	0	1.160	1.130	1.200	-	-	0	0	-	1.022	0.996	1.058	-	-	0	-	0.00%
2011-12-13	0	1.160	1.130	1.200	-	-	0	0	-	1.022	0.996	1.058	-	-	0	-	-1.69%
2011-12-12	0	1.180	1.180	1.250	1.150	1.150	2,000	2,300	1.1500	1.040	1.040	1.102	1.014	1.014	2,269	1.0135	0.00%
2011-12-09	0	1.180	1.130	1.180	1.180	1.180	54,000	63,720	1.1800	1.040	0.996	1.040	1.040	1.040	61,272	1.0400	1.72%
2011-12-08	0	1.160	1.130	1.260	-	-	206	222	1.0777	1.022	0.996	1.110	-	-	234	0.9498	0.00%
2011-12-07	0	1.160	1.130	1.260	1.130	1.160	50,000	57,100	1.1420	1.022	0.996	1.110	0.996	1.022	56,733	1.0065	0.00%
2011-12-06	0	1.160	1.130	1.300	-	-	0	0	-	1.022	0.996	1.146	-	-	0	-	0.00%
2011-12-05	0	1.160	1.130	1.290	-	-	0	0	-	1.022	0.996	1.137	-	-	0	-	0.00%
2011-12-02	0	1.160	1.140	1.280	-	-	0	0	-	1.022	1.005	1.128	-	-	0	-	0.00%
2011-12-01	0	1.160	1.160	1.220	1.160	1.220	14,000	16,480	1.1771	1.022	1.022	1.075	1.022	1.075	15,885	1.0374	5.45%
2011-11-30	0	1.120	1.110	1.260	-	-	0	0	-	0.969	0.961	1.091	-	-	0	-	0.00%
2011-11-29	0	1.120	1.120	1.220	1.080	1.160	82,000	91,120	1.1112	0.969	0.969	1.056	0.935	1.004	94,734	0.9618	-2.61%
2011-11-28	0	1.150	1.130	1.230	1.100	1.150	80,000	90,100	1.1263	0.995	0.978	1.065	0.952	0.995	92,424	0.9749	-2.54%
2011-11-25	0	1.180	1.150	1.300	-	-	0	0	-	1.021	0.995	1.125	-	-	0	-	0.00%
2011-11-24	0	1.180	1.150	1.310	-	-	0	0	-	1.021	0.995	1.134	-	-	0	-	0.00%
2011-11-23	0	1.180	1.150	1.280	-	-	0	0	-	1.021	0.995	1.108	-	-	0	-	0.00%
2011-11-22	0	1.180	1.180	1.310	-	-	0	0	-	1.021	1.021	1.134	-	-	0	-	0.00%
2011-11-21	0	1.180	1.180	1.300	1.180	1.180	10,800	12,704	1.1763	1.021	1.021	1.125	1.021	1.021	12,477	1.0182	-3.28%
2011-11-18	0	1.220	1.220	1.290	1.180	1.180	16,000	18,880	1.1800	1.056	1.056	1.117	1.021	1.021	18,485	1.0214	-6.87%
2011-11-17	0	1.310	1.210	1.310	1.320	1.320	14,000	18,480	1.3200	1.134	1.047	1.134	1.143	1.143	16,174	1.1426	9.17%
2011-11-16	0	1.200	1.160	1.310	1.200	1.200	2,000	2,400	1.2000	1.039	1.004	1.134	1.039	1.039	2,311	1.0387	-0.83%
2011-11-15	0	1.210	1.180	1.210	1.200	1.220	54,000	64,960	1.2030	1.047	1.021	1.047	1.039	1.056	62,386	1.0413	-5.47%
2011-11-14	0	1.280	1.200	1.300	-	-	0	0	-	1.108	1.039	1.125	-	-	0	-	0.00%
2011-11-11	0	1.280	1.180	1.280	-	-	1,000	1,160	1.1600	1.108	1.021	1.108	-	-	1,155	1.0041	-3.03%
2011-11-10	0	1.320	1.200	1.320	1.320	1.320	4,000	5,280	1.3200	1.143	1.039	1.143	1.143	1.143	4,621	1.1426	-0.75%
2011-11-09	0	1.330	1.210	1.330	1.330	1.350	38,000	50,900	1.3395	1.151	1.047	1.151	1.151	1.169	43,901	1.1594	10.83%
2011-11-08	0	1.200	1.200	1.250	1.200	1.200	40,000	48,000	1.2000	1.039	1.039	1.082	1.039	1.039	46,212	1.0387	0.00%
2011-11-07	0	1.200	1.180	1.250	-	-	0	0	-	1.039	1.021	1.082	-	-	0	-	0.00%
2011-11-04	0	1.200	1.180	1.300	-	-	0	0	-	1.039	1.021	1.125	-	-	0	-	0.00%
2011-11-03	0	1.200	1.180	1.240	1.200	1.200	50,000	60,000	1.2000	1.039	1.021	1.073	1.039	1.039	57,765	1.0387	-3.23%
2011-11-02	0	1.240	1.190	1.240	-	-	0	0	-	1.073	1.030	1.073	-	-	0	-	0.00%
2011-11-01	0	1.240	1.200	1.240	1.200	1.240	32,000	38,780	1.2119	1.073	1.039	1.073	1.039	1.073	36,969	1.0490	2.48%
2011-10-31	0	1.210	1.200	1.250	-	-	0	0	-	1.047	1.039	1.082	-	-	0	-	0.00%
2011-10-28	0	1.210	1.200	1.320	1.210	1.210	26,000	31,460	1.2100	1.047	1.039	1.143	1.047	1.047	30,038	1.0474	7.08%
2011-10-27	0	1.130	1.130	1.300	-	-	22	23	1.0455	0.978	0.978	1.125	-	-	25	0.9049	0.00%
2011-10-26	0	1.130	1.080	1.280	-	-	0	0	-	0.978	0.935	1.108	-	-	0	-	0.00%
2011-10-25	0	1.130	1.130	1.280	1.120	1.120	10,000	11,200	1.1200	0.978	0.978	1.108	0.969	0.969	11,553	0.9694	0.89%
2011-10-24	0	1.120	1.000	1.340	-	-	0	0	-	0.969	0.866	1.160	-	-	0	-	0.00%
2011-10-21	0	1.120	1.120	1.220	-	-	0	0	-	0.969	0.969	1.056	-	-	0	-	0.00%
2011-10-20	0	1.120	1.050	1.200	-	-	0	0	-	0.969	0.909	1.039	-	-	0	-	0.00%
2011-10-19	0	1.120	1.120	1.220	-	-	0	0	-	0.969	0.969	1.056	-	-	0	-	0.00%
2011-10-18	0	1.120	1.120	1.170	1.120	1.140	122,000	136,680	1.1203	0.969	0.969	1.013	0.969	0.987	140,946	0.9697	-6.67%
2011-10-17	0	1.200	1.140	1.200	1.150	1.200	68,000	81,200	1.1941	1.039	0.987	1.039	0.995	1.039	78,560	1.0336	0.00%
2011-10-14	0	1.200	1.180	1.220	1.200	1.200	46,000	55,200	1.2000	1.039	1.021	1.056	1.039	1.039	53,144	1.0387	2.56%
2011-10-13	0	1.170	1.150	1.280	1.170	1.200	46,000	54,420	1.1830	1.013	0.995	1.108	1.013	1.039	53,144	1.0240	6.36%
2011-10-12	0	1.100	1.050	1.190	-	-	0	0	-	0.952	0.909	1.030	-	-	0	-	0.00%
2011-10-11	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	0.952	0.952	1.039	0.952	0.952	11,553	0.9521	0.00%
2011-10-10	0	1.100	1.050	1.200	-	-	0	0	-	0.952	0.909	1.039	-	-	0	-	0.00%
2011-10-07	0	1.100	1.100	1.190	-	-	0	0	-	0.952	0.952	1.030	-	-	0	-	1.85%
2011-10-06	0	1.080	0.980	1.190	-	-	0	0	-	0.935	0.848	1.030	-	-	0	-	0.00%
2011-10-04	0	1.080	1.080	1.190	1.080	1.080	32,100	34,664	1.0799	0.935	0.935	1.030	0.935	0.935	37,085	0.9347	-1.82%
2011-10-03	0	1.100	1.100	1.140	1.100	1.100	50,000	55,000	1.1000	0.952	0.952	0.987	0.952	0.952	57,765	0.9521	-8.33%
2011-09-30	0	1.200	1.010	1.230	-	-	0	0	-	1.039	0.874	1.065	-	-	0	-	0.00%
2011-09-28	0	1.200	1.150	1.250	-	-	0	0	-	1.039	0.995	1.082	-	-	0	-	0.00%
2011-09-27	0	1.200	1.110	1.300	-	-	0	0	-	1.039	0.961	1.125	-	-	0	-	0.00%
2011-09-26	0	1.200	1.200	1.220	1.200	1.220	272,000	331,520	1.2188	1.039	1.039	1.056	1.039	1.056	314,240	1.0550	-1.64%
2011-09-23	0	1.220	-	1.300	1.220	1.220	50,000	61,000	1.2200	1.056	-	1.125	1.056	1.056	57,765	1.0560	-2.40%
2011-09-22	0	1.250	1.150	1.250	-	-	0	0	-	1.082	0.995	1.082	-	-	0	-	0.00%
2011-09-21	0	1.250	1.060	1.300	-	-	0	0	-	1.082	0.918	1.125	-	-	0	-	0.00%
2011-09-20	0	1.250	1.250	1.350	1.250	1.350	24,000	32,000	1.3333	1.082	1.082	1.169	1.082	1.169	27,727	1.1541	0.00%
2011-09-19	0	1.250	1.210	1.340	1.250	1.250	32,000	40,000	1.2500	1.082	1.047	1.160	1.082	1.082	36,969	1.0820	0.00%
2011-09-16	0	1.250	1.180	1.350	-	-	0	0	-	1.082	1.021	1.169	-	-	0	-	0.00%
2011-09-15	0	1.250	1.250	1.340	-	-	0	0	-	1.082	1.082	1.160	-	-	0	-	0.00%
2011-09-14	0	1.250	1.010	1.300	1.250	1.250	10,000	12,500	1.2500	1.082	0.874	1.125	1.082	1.082	11,553	1.0820	-1.57%
2011-09-12	0	1.270	1.000	1.350	-	-	0	0	-	1.099	0.866	1.169	-	-	0	-	0.00%
2011-09-09	0	1.270	1.210	1.340	-	-	0	0	-	1.099	1.047	1.160	-	-	0	-	0.00%
2011-09-08	0	1.270	1.200	1.340	1.270	1.270	50,000	63,500	1.2700	1.099	1.039	1.160	1.099	1.099	57,765	1.0993	-2.31%
2011-09-07	0	1.300	1.270	1.330	-	-	0	0	-	1.125	1.099	1.151	-	-	0	-	0.00%
2011-09-06	0	1.300	1.250	1.350	1.300	1.300	50,000	65,000	1.3000	1.125	1.082	1.169	1.125	1.125	57,765	1.1253	-5.80%
2011-09-05	0	1.380	1.110	1.380	1.280	1.390	110,000	141,900	1.2900	1.195	0.961	1.195	1.108	1.203	127,082	1.1166	6.15%
2011-09-02	0	1.300	1.300	1.360	1.300	1.300	130,280	169,352	1.2999	1.125	1.125	1.177	1.125	1.125	150,512	1.1252	-1.52%
2011-09-01	0	1.320	1.320	1.400	1.300	1.400	194,000	260,620	1.3434	1.143	1.143	1.212	1.125	1.212	224,127	1.1628	1.54%
2011-08-31	0	1.300	1.170	1.500	-	-	0	0	-	1.125	1.013	1.298	-	-	0	-	0.00%
2011-08-30	0	1.300	1.160	1.490	-	-	0	0	-	1.125	1.004	1.290	-	-	0	-	0.00%
2011-08-29	0	1.300	1.250	1.490	-	-	0	0	-	1.125	1.082	1.290	-	-	0	-	0.00%
2011-08-26	0	1.300	1.180	1.350	-	-	0	0	-	1.125	1.021	1.169	-	-	0	-	0.00%
2011-08-25	0	1.300	1.200	1.350	1.300	1.300	10,200	13,234	1.2975	1.125	1.039	1.169	1.125	1.125	11,784	1.1230	0.00%
2011-08-24	0	1.300	1.280	1.300	1.290	1.300	12,000	15,580	1.2983	1.125	1.108	1.125	1.117	1.125	13,864	1.1238	0.00%
2011-08-23	0	1.300	1.170	1.300	-	-	1,000	1,130	1.1300	1.125	1.013	1.125	-	-	1,155	0.9781	-0.76%
2011-08-22	0	1.310	1.160	1.350	-	-	0	0	-	1.134	1.004	1.169	-	-	0	-	0.00%
2011-08-19	0	1.310	1.190	1.440	-	-	0	0	-	1.134	1.030	1.246	-	-	0	-	0.00%
2011-08-18	0	1.310	1.310	1.480	1.220	1.290	20,000	25,660	1.2830	1.134	1.134	1.281	1.056	1.117	23,106	1.1105	0.77%
2011-08-17	0	1.300	1.300	1.480	-	-	0	0	-	1.125	1.125	1.281	-	-	0	-	0.00%
2011-08-16	0	1.300	1.300	1.470	1.300	1.300	8,000	10,400	1.3000	1.125	1.125	1.272	1.125	1.125	9,242	1.1253	-1.52%
2011-08-15	0	1.320	1.210	1.450	-	-	0	0	-	1.143	1.047	1.255	-	-	0	-	0.00%
2011-08-12	0	1.320	1.320	1.490	-	-	0	0	-	1.143	1.143	1.290	-	-	0	-	0.76%
2011-08-11	0	1.310	1.310	1.450	-	-	0	0	-	1.134	1.134	1.255	-	-	0	-	0.77%
2011-08-10	0	1.300	1.300	1.440	1.300	1.300	26,000	33,800	1.3000	1.125	1.125	1.246	1.125	1.125	30,038	1.1253	-2.26%
2011-08-09	0	1.330	1.330	1.400	1.300	1.300	10,000	13,000	1.3000	1.151	1.151	1.212	1.125	1.125	11,553	1.1253	0.00%
2011-08-08	0	1.330	1.310	1.430	1.300	1.360	322,000	425,360	1.3210	1.151	1.134	1.238	1.125	1.177	372,005	1.1434	-8.90%
2011-08-05	0	1.460	1.400	1.500	1.460	1.460	84,000	122,640	1.4600	1.264	1.212	1.298	1.264	1.264	97,045	1.2637	0.00%
2011-08-04	0	1.460	1.460	1.620	-	-	0	0	-	1.264	1.264	1.402	-	-	0	-	0.00%
2011-08-03	0	1.460	1.460	1.590	1.450	1.490	170,000	248,600	1.4624	1.264	1.264	1.376	1.255	1.290	196,400	1.2658	-2.01%
2011-08-02	0	1.490	1.470	1.640	-	-	0	0	-	1.290	1.272	1.420	-	-	0	-	0.00%
2011-08-01	0	1.490	1.490	1.590	-	-	0	0	-	1.290	1.290	1.376	-	-	0	-	0.00%
2011-07-29	0	1.490	1.490	1.590	1.490	1.510	50,000	74,660	1.4932	1.290	1.290	1.376	1.290	1.307	57,765	1.2925	-1.32%
2011-07-28	0	1.510	1.500	1.590	-	-	0	0	-	1.307	1.298	1.376	-	-	0	-	0.00%
2011-07-27	0	1.510	1.500	1.700	-	-	0	0	-	1.307	1.298	1.471	-	-	0	-	0.00%
2011-07-26	0	1.510	1.470	1.530	-	-	0	0	-	1.307	1.272	1.324	-	-	0	-	0.00%
2011-07-25	0	1.510	1.510	1.530	1.490	1.510	44,000	66,080	1.5018	1.307	1.307	1.324	1.290	1.307	50,833	1.2999	2.03%
2011-07-22	0	1.480	1.480	1.550	1.470	1.470	20,000	29,400	1.4700	1.281	1.281	1.342	1.272	1.272	23,106	1.2724	-0.67%
2011-07-21	0	1.490	1.490	1.530	1.470	1.470	2,000	2,940	1.4700	1.290	1.290	1.324	1.272	1.272	2,311	1.2724	-0.67%
2011-07-20	0	1.500	1.480	1.550	-	-	0	0	-	1.298	1.281	1.342	-	-	0	-	0.00%
2011-07-19	0	1.500	1.460	1.530	1.500	1.500	200,000	300,000	1.5000	1.298	1.264	1.324	1.298	1.298	231,059	1.2984	0.67%
2011-07-18	0	1.490	1.470	1.570	1.490	1.500	50,000	74,700	1.4940	1.290	1.272	1.359	1.290	1.298	57,765	1.2932	-0.67%
2011-07-15	0	1.500	1.500	1.560	1.500	1.500	30,000	45,000	1.5000	1.298	1.298	1.350	1.298	1.298	34,659	1.2984	-1.32%
2011-07-14	0	1.520	1.510	1.560	1.520	1.520	50,000	76,000	1.5200	1.316	1.307	1.350	1.316	1.316	57,765	1.3157	0.66%
2011-07-13	0	1.510	1.500	1.570	1.500	1.570	140,000	212,200	1.5157	1.307	1.298	1.359	1.298	1.359	161,741	1.3120	-3.82%
2011-07-12	0	1.570	1.510	1.570	1.550	1.570	18,000	28,140	1.5633	1.359	1.307	1.359	1.342	1.359	20,795	1.3532	1.29%
2011-07-11	0	1.550	1.550	1.580	1.550	1.550	6,000	9,300	1.5500	1.342	1.342	1.368	1.342	1.342	6,932	1.3416	-0.64%
2011-07-08	0	1.560	1.550	1.570	-	-	0	0	-	1.350	1.342	1.359	-	-	0	-	0.00%
2011-07-07	0	1.560	1.550	1.590	-	-	0	0	-	1.350	1.342	1.376	-	-	0	-	0.00%
2011-07-06	0	1.560	1.550	1.590	1.560	1.560	30,000	46,800	1.5600	1.350	1.342	1.376	1.350	1.350	34,659	1.3503	1.30%
2011-07-05	0	1.540	1.520	1.590	-	-	0	0	-	1.333	1.316	1.376	-	-	0	-	0.00%
2011-07-04	0	1.540	1.540	1.590	-	-	0	0	-	1.333	1.333	1.376	-	-	0	-	1.99%
2011-06-30	0	1.510	1.510	1.560	1.510	1.510	30,000	45,300	1.5100	1.307	1.307	1.350	1.307	1.307	34,659	1.3070	-2.58%
2011-06-29	0	1.550	1.510	1.590	-	-	0	0	-	1.342	1.307	1.376	-	-	0	-	0.00%
2011-06-28	0	1.550	1.550	1.580	-	-	8,000	12,400	1.5500	1.342	1.342	1.368	-	-	9,242	1.3416	0.00%
2011-06-27	0	1.550	1.490	1.580	1.510	1.550	88,000	134,400	1.5273	1.342	1.290	1.368	1.307	1.342	101,666	1.3220	0.00%
2011-06-24	0	1.550	1.550	1.580	-	-	0	0	-	1.342	1.342	1.368	-	-	0	-	4.03%
2011-06-23	0	1.490	1.490	1.560	1.490	1.490	8,000	11,920	1.4900	1.290	1.290	1.350	1.290	1.290	9,242	1.2897	0.00%
2011-06-22	0	1.490	1.490	1.560	1.490	1.490	20,609	30,652	1.4873	1.290	1.290	1.350	1.290	1.290	23,809	1.2874	-0.67%
2011-06-21	0	1.500	1.450	1.550	1.500	1.500	30,000	45,000	1.5000	1.298	1.255	1.342	1.298	1.298	34,659	1.2984	-1.32%
2011-06-20	0	1.520	1.480	1.630	-	-	0	0	-	1.316	1.281	1.411	-	-	0	-	0.00%
2011-06-17	0	1.520	1.480	1.550	-	-	0	0	-	1.316	1.281	1.342	-	-	0	-	0.00%
2011-06-16	0	1.520	1.480	1.550	-	-	0	0	-	1.316	1.281	1.342	-	-	0	-	0.00%
2011-06-15	0	1.520	1.520	1.590	-	-	0	0	-	1.316	1.316	1.376	-	-	0	-	0.66%
2011-06-14	0	1.510	1.510	1.630	-	-	0	0	-	1.307	1.307	1.411	-	-	0	-	0.67%
2011-06-13	0	1.500	1.500	1.550	1.500	1.500	154,000	231,000	1.5000	1.298	1.298	1.342	1.298	1.298	177,915	1.2984	-3.23%
2011-06-10	0	1.550	1.540	1.600	1.550	1.550	100,000	155,000	1.5500	1.342	1.333	1.385	1.342	1.342	115,529	1.3416	0.00%
2011-06-09	0	1.550	1.550	1.620	1.550	1.550	50,000	77,500	1.5500	1.342	1.342	1.402	1.342	1.342	57,765	1.3416	-3.13%
2011-06-08	0	1.600	1.550	1.600	-	-	0	0	-	1.385	1.342	1.385	-	-	0	-	-1.23%
2011-06-07	0	1.620	1.540	1.620	-	-	0	0	-	1.402	1.333	1.402	-	-	0	-	0.00%
2011-06-03	0	1.620	1.530	1.620	-	-	0	0	-	1.402	1.324	1.402	-	-	0	-	-1.82%
2011-06-02	0	1.650	1.580	1.650	-	-	0	0	-	1.428	1.368	1.428	-	-	0	-	-0.60%
2011-06-01	0	1.660	1.550	1.660	1.660	1.660	4,000	6,640	1.6600	1.437	1.342	1.437	1.437	1.437	4,621	1.4369	0.00%
2011-05-31	0	1.660	1.580	1.680	1.540	1.660	16,000	25,360	1.5850	1.437	1.368	1.454	1.333	1.437	18,485	1.3719	2.47%
2011-05-30	0	1.620	1.540	1.630	-	-	0	0	-	1.402	1.333	1.411	-	-	0	-	0.00%
2011-05-27	0	1.620	1.560	1.630	1.620	1.620	18,000	29,160	1.6200	1.402	1.350	1.411	1.402	1.402	20,795	1.4022	3.85%
2011-05-26	0	1.560	1.560	1.600	-	-	0	0	-	1.350	1.350	1.385	-	-	0	-	0.00%
2011-05-25	0	1.560	1.530	1.600	-	-	0	0	-	1.350	1.324	1.385	-	-	0	-	0.00%
2011-05-24	0	1.560	1.560	1.580	1.560	1.560	100,000	156,000	1.5600	1.350	1.350	1.368	1.350	1.350	115,529	1.3503	0.00%
2011-05-23	0	1.560	1.560	1.610	1.560	1.560	60,000	93,600	1.5600	1.350	1.350	1.394	1.350	1.350	69,318	1.3503	0.00%
2011-05-20	0	1.560	1.560	1.600	-	-	0	0	-	1.350	1.350	1.385	-	-	0	-	0.00%
2011-05-19	0	1.560	1.560	1.620	1.560	1.560	18,000	28,080	1.5600	1.350	1.350	1.402	1.350	1.350	20,795	1.3503	0.00%
2011-05-18	0	1.560	1.560	1.620	1.560	1.560	10,000	15,600	1.5600	1.350	1.350	1.402	1.350	1.350	11,553	1.3503	0.00%
2011-05-17	0	1.560	1.560	1.650	1.560	1.560	8,000	12,480	1.5600	1.350	1.350	1.428	1.350	1.350	9,242	1.3503	0.00%
2011-05-16	0	1.560	1.560	1.620	1.560	1.560	40,000	62,400	1.5600	1.350	1.350	1.402	1.350	1.350	46,212	1.3503	-1.27%
2011-05-13	0	1.580	1.560	1.620	-	-	0	0	-	1.368	1.350	1.402	-	-	0	-	0.00%
2011-05-12	0	1.580	1.580	1.650	1.580	1.580	6,000	9,480	1.5800	1.368	1.368	1.428	1.368	1.368	6,932	1.3676	0.00%
2011-05-11	0	1.580	1.550	1.620	-	-	0	0	-	1.368	1.342	1.402	-	-	0	-	0.00%
2011-05-09	0	1.580	1.580	1.620	1.580	1.580	310,000	489,800	1.5800	1.368	1.368	1.402	1.368	1.368	358,141	1.3676	0.64%
2011-05-06	0	1.570	1.570	1.590	1.560	1.570	40,000	62,700	1.5675	1.359	1.359	1.376	1.350	1.359	46,212	1.3568	0.64%
2011-05-05	0	1.560	1.560	1.600	1.560	1.560	80,000	124,800	1.5600	1.350	1.350	1.385	1.350	1.350	92,424	1.3503	0.00%
2011-05-04	0	1.560	1.560	1.620	1.560	1.560	88,000	137,280	1.5600	1.350	1.350	1.402	1.350	1.350	101,666	1.3503	-3.70%
2011-05-03	0	1.620	1.580	1.620	1.580	1.620	6,000	9,640	1.6067	1.402	1.368	1.402	1.368	1.402	6,932	1.3907	2.53%
2011-04-29	0	1.580	1.570	1.640	-	-	0	0	-	1.368	1.359	1.420	-	-	0	-	0.00%
2011-04-28	0	1.580	1.580	1.600	1.580	1.590	246,000	388,880	1.5808	1.368	1.368	1.385	1.368	1.376	284,202	1.3683	0.64%
2011-04-27	0	1.570	1.570	1.630	1.570	1.580	143,000	225,560	1.5773	1.359	1.359	1.411	1.359	1.368	165,207	1.3653	-1.87%
2011-04-26	0	1.600	1.600	1.620	-	-	0	0	-	1.385	1.385	1.402	-	-	0	-	0.00%
2011-04-21	0	1.600	1.600	1.630	1.600	1.600	118,000	188,800	1.6000	1.385	1.385	1.411	1.385	1.385	136,325	1.3849	0.00%
2011-04-20	0	1.600	1.590	1.630	1.600	1.610	40,000	64,200	1.6050	1.385	1.376	1.411	1.385	1.394	46,212	1.3893	0.00%
2011-04-19	0	1.600	1.590	1.630	1.600	1.600	32,000	51,200	1.6000	1.385	1.376	1.411	1.385	1.385	36,969	1.3849	-1.23%
2011-04-18	0	1.620	1.590	1.620	1.630	1.630	14,000	22,820	1.6300	1.402	1.376	1.402	1.411	1.411	16,174	1.4109	-0.61%
2011-04-15	0	1.630	1.620	1.640	1.620	1.630	94,000	152,480	1.6221	1.411	1.402	1.420	1.402	1.411	108,598	1.4041	0.00%
2011-04-14	0	1.630	1.610	1.630	-	-	1,600	2,512	1.5700	1.411	1.394	1.411	-	-	1,848	1.3590	0.00%
2011-04-13	0	1.630	1.630	1.650	1.630	1.630	18,000	29,340	1.6300	1.411	1.411	1.428	1.411	1.411	20,795	1.4109	1.24%
2011-04-12	0	1.610	1.610	1.630	1.590	1.630	208,799	332,374	1.5918	1.394	1.394	1.411	1.376	1.411	241,224	1.3779	0.00%
2011-04-11	0	1.610	1.610	1.630	1.610	1.640	34,000	55,340	1.6276	1.394	1.394	1.411	1.394	1.420	39,280	1.4089	1.26%
2011-04-08	0	1.590	1.590	1.640	-	-	0	0	-	1.376	1.376	1.420	-	-	0	-	0.63%
2011-04-07	0	1.580	1.580	1.650	1.580	1.600	119,893	190,612	1.5899	1.368	1.368	1.428	1.368	1.385	138,512	1.3761	-1.86%
2011-04-06	0	1.630	1.600	1.630	-	-	0	0	-	1.394	1.368	1.394	-	-	0	-	0.00%
2011-04-04	0	1.630	1.620	1.630	-	-	0	0	-	1.394	1.385	1.394	-	-	0	-	0.00%
2011-04-01	0	1.630	1.600	1.630	-	-	0	0	-	1.394	1.368	1.394	-	-	0	-	0.00%
2011-03-31	0	1.630	1.620	1.630	1.620	1.630	40,000	65,000	1.6250	1.394	1.385	1.394	1.385	1.394	46,786	1.3893	0.62%
2011-03-30	0	1.620	1.620	1.640	1.610	1.630	126,000	204,400	1.6222	1.385	1.385	1.402	1.376	1.394	147,375	1.3869	-1.22%
2011-03-29	0	1.640	1.610	1.640	1.630	1.640	56,000	91,480	1.6336	1.402	1.376	1.402	1.394	1.402	65,500	1.3966	1.23%
2011-03-28	0	1.620	1.620	1.640	1.610	1.650	86,000	139,740	1.6249	1.385	1.385	1.402	1.376	1.411	100,590	1.3892	1.25%
2011-03-25	0	1.600	1.600	1.650	1.600	1.650	62,000	100,700	1.6242	1.368	1.368	1.411	1.368	1.411	72,518	1.3886	-1.23%
2011-03-24	0	1.620	1.620	1.650	-	-	0	0	-	1.385	1.385	1.411	-	-	0	-	0.00%
2011-03-23	0	1.620	1.620	1.650	-	-	0	0	-	1.385	1.385	1.411	-	-	0	-	0.00%
2011-03-22	0	1.620	1.620	1.670	1.610	1.610	4,000	6,440	1.6100	1.385	1.385	1.428	1.376	1.376	4,679	1.3765	-1.22%
2011-03-21	0	1.640	1.610	1.650	1.640	1.640	6,000	9,840	1.6400	1.402	1.376	1.411	1.402	1.402	7,018	1.4021	3.80%
2011-03-18	0	1.580	1.580	1.630	1.580	1.620	32,000	51,760	1.6175	1.351	1.351	1.394	1.351	1.385	37,429	1.3829	0.00%
2011-03-17	0	1.580	1.580	1.620	1.550	1.630	100,000	158,360	1.5836	1.351	1.351	1.385	1.325	1.394	116,965	1.3539	-3.66%
2011-03-16	0	1.640	1.600	1.640	1.650	1.650	30,000	49,500	1.6500	1.402	1.368	1.402	1.411	1.411	35,089	1.4107	2.50%
2011-03-15	0	1.600	1.570	1.650	1.550	1.600	82,000	129,600	1.5805	1.368	1.342	1.411	1.325	1.368	95,911	1.3513	-1.23%
2011-03-14	0	1.620	1.620	1.660	1.600	1.600	26,000	41,600	1.6000	1.385	1.385	1.419	1.368	1.368	30,411	1.3679	-0.61%
2011-03-11	0	1.630	1.600	1.660	1.630	1.630	20,000	32,600	1.6300	1.394	1.368	1.419	1.394	1.394	23,393	1.3936	0.00%
2011-03-10	0	1.630	1.610	1.660	-	-	0	0	-	1.394	1.376	1.419	-	-	0	-	0.00%
2011-03-09	0	1.630	1.630	1.670	-	-	0	0	-	1.394	1.394	1.428	-	-	0	-	0.00%
2011-03-08	0	1.630	1.630	1.660	1.630	1.630	48,000	78,240	1.6300	1.394	1.394	1.419	1.394	1.394	56,143	1.3936	-1.21%
2011-03-07	0	1.650	1.650	1.660	1.650	1.650	168,000	277,200	1.6500	1.411	1.411	1.419	1.411	1.411	196,500	1.4107	0.00%
2011-03-04	0	1.650	1.650	1.660	1.600	1.650	114,000	187,600	1.6456	1.411	1.411	1.419	1.368	1.411	133,340	1.4069	3.12%
2011-03-03	0	1.600	1.600	1.650	-	-	0	0	-	1.368	1.368	1.411	-	-	0	-	0.63%
2011-03-02	0	1.590	1.590	1.640	1.590	1.590	30,000	47,700	1.5900	1.359	1.359	1.402	1.359	1.359	35,089	1.3594	-3.64%
2011-03-01	0	1.650	1.600	1.650	1.650	1.650	20,000	32,700	1.6350	1.411	1.368	1.411	1.411	1.411	23,393	1.3979	3.12%
2011-02-28	0	1.600	1.600	1.650	1.600	1.610	20,000	32,100	1.6050	1.368	1.368	1.411	1.368	1.376	23,393	1.3722	-1.84%
2011-02-25	0	1.630	1.580	1.640	1.630	1.650	30,000	49,100	1.6367	1.394	1.351	1.402	1.394	1.411	35,089	1.3993	3.16%
2011-02-24	0	1.580	1.580	1.590	1.580	1.580	88,000	139,040	1.5800	1.351	1.351	1.359	1.351	1.351	102,929	1.3508	-0.63%
2011-02-23	0	1.590	1.580	1.650	-	-	0	0	-	1.359	1.351	1.411	-	-	0	-	0.00%
2011-02-22	0	1.590	1.580	1.640	1.590	1.590	116,000	184,500	1.5905	1.359	1.351	1.402	1.359	1.359	135,679	1.3598	-2.45%
2011-02-21	0	1.630	1.630	1.680	1.630	1.630	2,000	3,260	1.6300	1.394	1.394	1.436	1.394	1.394	2,339	1.3936	1.24%
2011-02-18	0	1.610	1.600	1.610	1.590	1.630	244,000	392,360	1.6080	1.376	1.368	1.376	1.359	1.394	285,394	1.3748	-2.42%
2011-02-17	0	1.650	1.650	1.670	1.650	1.650	66,000	108,900	1.6500	1.411	1.411	1.428	1.411	1.411	77,197	1.4107	0.00%
2011-02-16	0	1.650	1.650	1.670	1.610	1.650	60,000	97,600	1.6267	1.411	1.411	1.428	1.376	1.411	70,179	1.3907	2.48%
2011-02-15	0	1.610	1.600	1.670	-	-	0	0	-	1.376	1.368	1.428	-	-	0	-	0.00%
2011-02-14	0	1.610	1.610	1.680	-	-	0	0	-	1.376	1.376	1.436	-	-	0	-	0.00%
2011-02-11	0	1.610	1.610	1.650	1.610	1.650	136,000	219,680	1.6153	1.376	1.376	1.411	1.376	1.411	159,072	1.3810	0.62%
2011-02-10	0	1.600	1.600	1.660	1.580	1.600	40,000	63,680	1.5920	1.368	1.368	1.419	1.351	1.368	46,786	1.3611	-1.23%
2011-02-09	0	1.620	1.620	1.660	-	-	0	0	-	1.385	1.385	1.419	-	-	0	-	0.00%
2011-02-08	0	1.620	1.620	1.670	-	-	0	0	-	1.385	1.385	1.428	-	-	0	-	0.62%
2011-02-07	0	1.610	1.610	1.670	1.610	1.630	23,800	38,664	1.6245	1.376	1.376	1.428	1.376	1.394	27,838	1.3889	-2.42%
2011-02-02	0	1.650	1.630	1.660	-	-	0	0	-	1.411	1.394	1.419	-	-	0	-	0.00%
2011-02-01	0	1.650	1.610	1.680	1.650	1.650	115,090	189,899	1.6500	1.411	1.376	1.436	1.411	1.411	134,615	1.4107	2.48%
2011-01-31	0	1.610	1.610	1.650	1.610	1.650	110,000	177,900	1.6173	1.376	1.376	1.411	1.376	1.411	128,661	1.3827	-0.62%
2011-01-28	0	1.620	1.610	1.680	1.620	1.620	14,000	22,680	1.6200	1.385	1.376	1.436	1.385	1.385	16,375	1.3850	-1.22%
2011-01-27	0	1.640	1.630	1.670	1.630	1.640	24,559	40,214	1.6374	1.402	1.394	1.428	1.394	1.402	28,725	1.3999	0.61%
2011-01-26	0	1.630	1.610	1.670	1.630	1.630	24,000	39,120	1.6300	1.394	1.376	1.428	1.394	1.394	28,071	1.3936	1.24%
2011-01-25	0	1.610	1.600	1.670	1.610	1.610	200,000	322,000	1.6100	1.376	1.368	1.428	1.376	1.376	233,929	1.3765	-0.62%
2011-01-24	0	1.620	1.600	1.660	-	-	0	0	-	1.385	1.368	1.419	-	-	0	-	0.00%
2011-01-21	0	1.620	1.620	1.660	1.620	1.620	24,000	38,880	1.6200	1.385	1.385	1.419	1.385	1.385	28,071	1.3850	-1.82%
2011-01-20	0	1.650	1.620	1.670	-	-	268	418	1.5597	1.411	1.385	1.428	-	-	313	1.3335	0.00%
2011-01-19	0	1.650	1.650	1.670	1.620	1.660	344,000	561,540	1.6324	1.411	1.411	1.428	1.385	1.419	402,358	1.3956	0.61%
2011-01-18	0	1.640	1.640	1.680	-	-	0	0	-	1.402	1.402	1.436	-	-	0	-	0.00%
2011-01-17	0	1.640	1.640	1.680	1.630	1.680	156,000	256,440	1.6438	1.402	1.402	1.436	1.394	1.436	182,465	1.4054	-2.38%
2011-01-14	0	1.680	1.650	1.680	1.650	1.680	200,000	334,100	1.6705	1.436	1.411	1.436	1.411	1.436	233,929	1.4282	1.82%
2011-01-13	0	1.650	1.650	1.680	1.600	1.650	215,219	350,214	1.6272	1.411	1.411	1.436	1.368	1.411	251,730	1.3912	3.12%
2011-01-12	0	1.600	1.600	1.680	1.590	1.610	208,000	332,900	1.6005	1.368	1.368	1.436	1.359	1.376	243,286	1.3683	-0.62%
2011-01-11	0	1.610	1.600	1.690	-	-	0	0	-	1.376	1.368	1.445	-	-	0	-	0.00%
2011-01-10	0	1.610	1.610	1.670	1.610	1.700	230,928	381,705	1.6529	1.376	1.376	1.428	1.376	1.453	270,104	1.4132	0.62%
2011-01-07	0	1.600	1.590	1.620	1.600	1.620	64,000	102,880	1.6075	1.368	1.359	1.385	1.368	1.385	74,857	1.3743	0.63%
2011-01-06	0	1.590	1.580	1.590	1.590	1.650	36,000	57,960	1.6100	1.359	1.351	1.359	1.359	1.411	42,107	1.3765	0.63%
2011-01-05	0	1.580	1.580	1.650	1.580	1.620	434,000	692,280	1.5951	1.351	1.351	1.411	1.351	1.385	507,626	1.3638	-1.86%
2011-01-04	0	1.610	1.610	1.650	1.600	1.600	104,000	166,400	1.6000	1.376	1.376	1.411	1.368	1.368	121,643	1.3679	0.62%
2011-01-03	0	1.600	1.600	1.700	-	-	0	0	-	1.368	1.368	1.453	-	-	0	-	0.00%
2010-12-31	0	1.600	1.580	1.680	-	-	0	0	-	1.368	1.351	1.436	-	-	0	-	0.00%
2010-12-30	0	1.600	1.580	1.680	-	-	0	0	-	1.368	1.351	1.436	-	-	0	-	0.00%
2010-12-29	0	1.600	1.570	1.650	-	-	0	0	-	1.368	1.342	1.411	-	-	0	-	0.00%
2010-12-28	0	1.600	1.580	1.600	1.600	1.600	50,000	80,000	1.6000	1.368	1.351	1.368	1.368	1.368	58,482	1.3679	0.00%
2010-12-24	0	1.600	1.590	1.650	1.600	1.600	40,000	64,000	1.6000	1.368	1.359	1.411	1.368	1.368	46,786	1.3679	-5.33%
2010-12-23	0	1.690	1.620	1.690	1.640	1.700	166,000	278,980	1.6806	1.445	1.385	1.445	1.402	1.453	194,161	1.4368	5.63%
2010-12-22	0	1.600	1.590	1.650	1.600	1.600	100,000	160,000	1.6000	1.368	1.359	1.411	1.368	1.368	116,965	1.3679	1.27%
2010-12-21	0	1.580	1.560	1.590	1.560	1.580	312,000	488,820	1.5667	1.351	1.334	1.359	1.334	1.351	364,929	1.3395	1.94%
2010-12-20	0	1.550	1.550	1.580	1.550	1.560	74,000	115,220	1.5570	1.325	1.325	1.351	1.325	1.334	86,554	1.3312	-0.64%
2010-12-17	0	1.560	1.550	1.590	1.560	1.560	34,000	53,040	1.5600	1.334	1.325	1.359	1.334	1.334	39,768	1.3337	0.00%
2010-12-16	0	1.560	1.560	1.590	1.560	1.570	122,000	191,240	1.5675	1.334	1.334	1.359	1.334	1.342	142,697	1.3402	-0.64%
2010-12-15	0	1.570	1.570	1.590	1.570	1.570	40,000	62,800	1.5700	1.342	1.342	1.359	1.342	1.342	46,786	1.3423	-1.26%
2010-12-14	0	1.590	1.560	1.600	-	-	0	0	-	1.359	1.334	1.368	-	-	0	-	0.00%
2010-12-13	0	1.590	1.570	1.600	1.560	1.590	450,000	705,480	1.5677	1.359	1.342	1.368	1.334	1.359	526,341	1.3403	0.00%
2010-12-10	0	1.590	1.560	1.590	1.590	1.590	50,000	79,500	1.5900	1.359	1.334	1.359	1.359	1.359	58,482	1.3594	1.92%
2010-12-09	0	1.560	1.560	1.580	1.560	1.560	70,000	109,200	1.5600	1.334	1.334	1.351	1.334	1.334	81,875	1.3337	0.65%
2010-12-08	0	1.550	1.550	1.580	1.550	1.570	192,000	299,080	1.5577	1.325	1.325	1.351	1.325	1.342	224,572	1.3318	-0.64%
2010-12-07	0	1.560	1.560	1.600	1.560	1.560	40,000	62,400	1.5600	1.334	1.334	1.368	1.334	1.334	46,786	1.3337	0.00%
2010-12-06	0	1.560	1.560	1.620	1.560	1.560	6,000	9,360	1.5600	1.334	1.334	1.385	1.334	1.334	7,018	1.3337	0.00%
2010-12-03	0	1.560	1.560	1.620	1.560	1.570	42,000	65,820	1.5671	1.334	1.334	1.385	1.334	1.342	49,125	1.3398	-1.27%
2010-12-02	0	1.580	1.580	1.620	-	-	0	0	-	1.351	1.351	1.385	-	-	0	-	1.94%
2010-12-01	0	1.570	1.570	1.600	-	-	0	0	-	1.325	1.325	1.351	-	-	0	-	1.29%
2010-11-30	0	1.550	1.540	1.630	1.550	1.560	144,000	223,300	1.5507	1.308	1.300	1.376	1.308	1.317	170,602	1.3089	-1.27%
2010-11-29	0	1.570	1.570	1.630	1.560	1.600	32,000	50,360	1.5738	1.325	1.325	1.376	1.317	1.351	37,912	1.3284	-1.87%
2010-11-26	0	1.600	1.560	1.600	1.600	1.600	28,000	44,800	1.6000	1.351	1.317	1.351	1.351	1.351	33,173	1.3505	0.00%
2010-11-25	0	1.600	1.560	1.630	1.550	1.600	14,000	22,280	1.5914	1.351	1.317	1.376	1.308	1.351	16,586	1.3433	0.00%
2010-11-24	0	1.600	1.600	1.610	1.550	1.550	86,000	133,300	1.5500	1.351	1.351	1.359	1.308	1.308	101,887	1.3083	0.00%
2010-11-23	0	1.600	1.550	1.600	1.600	1.620	10,000	16,080	1.6080	1.351	1.308	1.351	1.351	1.367	11,847	1.3573	2.56%
2010-11-22	0	1.560	1.560	1.650	-	-	188	286	1.5213	1.317	1.317	1.393	-	-	223	1.2841	0.00%
2010-11-19	0	1.560	1.560	1.640	1.560	1.560	20,000	31,560	1.5780	1.317	1.317	1.384	1.317	1.317	23,695	1.3319	-1.89%
2010-11-18	0	1.590	1.550	1.690	-	-	0	0	-	1.342	1.308	1.426	-	-	0	-	0.00%
2010-11-17	0	1.590	1.550	1.590	1.590	1.600	30,000	47,940	1.5980	1.342	1.308	1.342	1.342	1.351	35,542	1.3488	-0.62%
2010-11-16	0	1.600	1.600	1.660	1.600	1.720	54,000	90,000	1.6667	1.351	1.351	1.401	1.351	1.452	63,976	1.4068	-1.23%
2010-11-15	0	1.620	1.600	1.640	-	-	0	0	-	1.367	1.351	1.384	-	-	0	-	0.00%
2010-11-12	0	1.620	1.580	1.700	1.620	1.620	46,000	73,840	1.6052	1.367	1.334	1.435	1.367	1.367	54,498	1.3549	-2.99%
2010-11-11	0	1.670	1.600	1.670	1.680	1.680	30,000	50,400	1.6800	1.410	1.351	1.410	1.418	1.418	35,542	1.4180	3.09%
2010-11-10	0	1.620	1.620	1.650	1.580	1.620	186,773	300,574	1.6093	1.367	1.367	1.393	1.334	1.367	221,277	1.3584	1.25%
2010-11-09	0	1.600	1.590	1.650	1.600	1.600	53,113	86,125	1.6215	1.351	1.342	1.393	1.351	1.351	62,925	1.3687	-3.03%
2010-11-08	0	1.650	1.650	1.670	1.600	1.620	156,000	250,140	1.6035	1.393	1.393	1.410	1.351	1.367	184,819	1.3534	3.12%
2010-11-05	0	1.600	1.600	1.650	1.600	1.650	266,746	434,879	1.6303	1.351	1.351	1.393	1.351	1.393	316,024	1.3761	1.91%
2010-11-04	0	1.570	1.550	1.570	1.570	1.570	98,065	153,959	1.5700	1.325	1.308	1.325	1.325	1.325	116,181	1.3252	0.00%
2010-11-03	0	1.570	1.570	1.700	-	-	0	0	-	1.325	1.325	1.435	-	-	0	-	0.00%
2010-11-02	0	1.570	1.570	1.620	1.570	1.570	24,000	37,680	1.5700	1.325	1.325	1.367	1.325	1.325	28,434	1.3252	0.00%
2010-11-01	0	1.570	1.570	1.630	1.570	1.570	50,000	78,500	1.5700	1.325	1.325	1.376	1.325	1.325	59,237	1.3252	0.00%
2010-10-29	0	1.570	1.540	1.600	-	-	0	0	-	1.325	1.300	1.351	-	-	0	-	0.00%
2010-10-28	0	1.570	1.550	1.640	-	-	0	0	-	1.325	1.308	1.384	-	-	0	-	0.00%
2010-10-27	0	1.570	1.570	1.630	1.570	1.570	10,000	15,700	1.5700	1.325	1.325	1.376	1.325	1.325	11,847	1.3252	0.00%
2010-10-26	0	1.570	1.570	1.600	1.560	1.560	100,000	156,000	1.5600	1.325	1.325	1.351	1.317	1.317	118,474	1.3167	0.64%
2010-10-25	0	1.560	1.560	1.640	1.550	1.550	23,500	36,380	1.5481	1.317	1.317	1.384	1.308	1.308	27,841	1.3067	-0.64%
2010-10-22	0	1.570	1.570	1.640	-	-	0	0	-	1.325	1.325	1.384	-	-	0	-	0.64%
2010-10-21	0	1.560	1.560	1.800	-	-	0	0	-	1.317	1.317	1.519	-	-	0	-	0.65%
2010-10-20	0	1.550	1.550	1.640	1.550	1.550	2,000	3,100	1.5500	1.308	1.308	1.384	1.308	1.308	2,369	1.3083	-2.52%
2010-10-19	0	1.590	1.590	1.630	1.560	1.580	33,219	52,013	1.5658	1.342	1.342	1.376	1.317	1.334	39,356	1.3216	-0.62%
2010-10-18	0	1.600	1.580	1.680	-	-	0	0	-	1.351	1.334	1.418	-	-	0	-	0.00%
2010-10-15	0	1.600	1.580	1.700	1.570	1.600	318,000	506,620	1.5931	1.351	1.334	1.435	1.325	1.351	376,747	1.3447	0.63%
2010-10-14	0	1.590	1.590	1.640	1.580	1.640	120,000	192,120	1.6010	1.342	1.342	1.384	1.334	1.384	142,169	1.3514	-2.45%
2010-10-13	0	1.630	1.570	1.640	-	-	0	0	-	1.376	1.325	1.384	-	-	0	-	0.00%
2010-10-12	0	1.630	1.630	1.700	1.600	1.600	98,000	156,800	1.6000	1.376	1.376	1.435	1.351	1.351	116,104	1.3505	-1.21%
2010-10-11	0	1.650	1.600	1.650	1.650	1.650	2,000	3,300	1.6500	1.393	1.351	1.393	1.393	1.393	2,369	1.3927	0.00%
2010-10-08	0	1.650	1.580	1.650	1.550	1.650	106,000	169,760	1.6015	1.393	1.334	1.393	1.308	1.393	125,582	1.3518	2.48%
2010-10-07	0	1.610	1.610	1.670	1.610	1.610	18,000	28,980	1.6100	1.359	1.359	1.410	1.359	1.359	21,325	1.3590	-3.59%
2010-10-06	0	1.670	1.560	1.670	1.690	1.690	16,000	27,040	1.6900	1.410	1.317	1.410	1.426	1.426	18,956	1.4265	4.37%
2010-10-05	0	1.600	1.600	1.680	1.600	1.600	18,000	28,800	1.6000	1.351	1.351	1.418	1.351	1.351	21,325	1.3505	-0.62%
2010-10-04	0	1.610	1.580	1.630	1.610	1.610	50,000	80,500	1.6100	1.359	1.334	1.376	1.359	1.359	59,237	1.3590	0.00%
2010-09-30	0	1.610	1.580	1.650	-	-	0	0	-	1.359	1.334	1.393	-	-	0	-	0.00%
2010-09-29	0	1.610	1.610	1.650	1.600	1.620	132,000	212,540	1.6102	1.359	1.359	1.393	1.351	1.367	156,385	1.3591	-2.42%
2010-09-28	0	1.650	1.580	1.680	1.650	1.650	4,000	6,600	1.6500	1.393	1.334	1.418	1.393	1.393	4,739	1.3927	1.85%
2010-09-27	0	1.620	1.580	1.650	1.620	1.620	60,000	97,200	1.6200	1.367	1.334	1.393	1.367	1.367	71,084	1.3674	0.00%
2010-09-24	0	1.620	1.610	1.660	-	-	0	0	-	1.367	1.359	1.401	-	-	0	-	0.00%
2010-09-22	0	1.620	1.600	1.660	1.620	1.620	30,000	49,000	1.6333	1.367	1.351	1.401	1.367	1.367	35,542	1.3786	-3.57%
2010-09-21	0	1.680	-	1.720	1.680	1.680	20,000	33,600	1.6800	1.418	-	1.452	1.418	1.418	23,695	1.4180	0.00%
2010-09-20	0	1.680	1.670	1.700	1.670	1.680	300,000	501,500	1.6717	1.418	1.410	1.435	1.410	1.418	355,421	1.4110	1.20%
2010-09-17	0	1.660	1.610	1.660	1.660	1.660	80,800	134,104	1.6597	1.401	1.359	1.401	1.401	1.401	95,727	1.4009	-0.60%
2010-09-16	0	1.670	1.560	1.670	1.670	1.670	26,000	43,420	1.6700	1.410	1.317	1.410	1.410	1.410	30,803	1.4096	0.60%
2010-09-15	0	1.660	1.600	1.660	1.660	1.660	20,000	33,200	1.6600	1.401	1.351	1.401	1.401	1.401	23,695	1.4012	0.00%
2010-09-14	0	1.660	1.590	1.670	1.630	1.660	210,000	344,160	1.6389	1.401	1.342	1.410	1.376	1.401	248,795	1.3833	3.75%
2010-09-13	0	1.600	1.600	1.630	1.590	1.630	36,000	58,200	1.6167	1.351	1.351	1.376	1.342	1.376	42,651	1.3646	-0.62%
2010-09-10	0	1.610	1.540	1.630	1.610	1.610	10,000	16,100	1.6100	1.359	1.300	1.376	1.359	1.359	11,847	1.3590	-1.23%
2010-09-09	0	1.630	1.530	1.630	-	-	0	0	-	1.376	1.291	1.376	-	-	0	-	0.00%
2010-09-08	0	1.630	1.580	1.630	1.580	1.630	190,000	300,700	1.5826	1.376	1.334	1.376	1.334	1.376	225,100	1.3358	5.84%
2010-09-07	0	1.540	1.540	1.580	-	-	0	0	-	1.300	1.300	1.334	-	-	0	-	0.65%
2010-09-06	0	1.530	1.530	1.570	1.530	1.530	260,000	397,800	1.5300	1.291	1.291	1.325	1.291	1.291	308,032	1.2914	0.00%
2010-09-03	0	1.530	1.520	1.530	1.530	1.530	330,000	504,900	1.5300	1.291	1.283	1.291	1.291	1.291	390,964	1.2914	0.66%
2010-09-02	0	1.520	1.510	1.550	-	-	0	0	-	1.283	1.275	1.308	-	-	0	-	0.00%
2010-09-01	0	1.520	1.500	1.520	-	-	0	0	-	1.283	1.266	1.283	-	-	0	-	0.00%
2010-08-31	0	1.520	1.510	-	1.500	1.520	162,000	245,340	1.5144	1.283	1.275	-	1.266	1.283	191,928	1.2783	0.66%
2010-08-30	0	1.510	1.500	1.580	1.510	1.510	20,000	30,200	1.5100	1.275	1.266	1.334	1.275	1.275	23,695	1.2745	-0.66%
2010-08-27	0	1.520	1.500	1.570	1.520	1.520	120,000	182,400	1.5200	1.283	1.266	1.325	1.283	1.283	142,169	1.2830	0.00%
2010-08-26	0	1.520	1.520	1.580	-	-	0	0	-	1.283	1.283	1.334	-	-	0	-	0.00%
2010-08-25	0	1.520	1.520	1.570	1.520	1.520	100,000	152,000	1.5200	1.283	1.283	1.325	1.283	1.283	118,474	1.2830	-4.40%
2010-08-24	0	1.590	1.520	1.600	-	-	0	0	-	1.342	1.283	1.351	-	-	0	-	0.00%
2010-08-23	0	1.590	1.530	1.590	1.600	1.600	100,000	160,000	1.6000	1.342	1.291	1.342	1.351	1.351	118,474	1.3505	-0.62%
2010-08-20	0	1.600	1.600	1.650	1.550	1.550	40,000	62,000	1.5500	1.351	1.351	1.393	1.308	1.308	47,390	1.3083	0.00%
2010-08-19	0	1.600	1.560	1.650	1.600	1.600	30,000	47,900	1.5967	1.351	1.317	1.393	1.351	1.351	35,542	1.3477	-1.84%
2010-08-18	0	1.630	1.560	1.630	-	-	0	0	-	1.376	1.317	1.376	-	-	0	-	0.00%
2010-08-17	0	1.630	1.600	1.640	1.600	1.630	8,000	12,920	1.6150	1.376	1.351	1.384	1.351	1.376	9,478	1.3632	4.49%
2010-08-16	0	1.560	1.550	1.630	-	-	0	0	-	1.317	1.308	1.376	-	-	0	-	0.00%
2010-08-13	0	1.560	1.560	1.620	1.550	1.550	16,000	24,800	1.5500	1.317	1.317	1.367	1.308	1.308	18,956	1.3083	-3.11%
2010-08-12	0	1.610	1.540	1.610	-	-	0	0	-	1.359	1.300	1.359	-	-	0	-	-1.23%
2010-08-11	0	1.630	1.550	1.630	-	-	0	0	-	1.376	1.308	1.376	-	-	0	-	0.00%
2010-08-10	0	1.630	1.550	1.630	-	-	0	0	-	1.376	1.308	1.376	-	-	0	-	0.00%
2010-08-09	0	1.630	1.530	1.630	-	-	0	0	-	1.376	1.291	1.376	-	-	0	-	0.00%
2010-08-06	0	1.630	1.540	1.630	-	-	0	0	-	1.376	1.300	1.376	-	-	0	-	0.00%
2010-08-05	0	1.630	1.500	1.630	1.590	1.630	26,861	43,669	1.6257	1.376	1.266	1.376	1.342	1.376	31,823	1.3722	2.52%
2010-08-04	0	1.590	1.590	1.630	-	-	0	0	-	1.342	1.342	1.376	-	-	0	-	0.00%
2010-08-03	0	1.590	1.560	1.630	-	-	0	0	-	1.342	1.317	1.376	-	-	0	-	0.00%
2010-08-02	0	1.590	1.590	1.630	1.550	1.590	26,612	41,750	1.5688	1.342	1.342	1.376	1.308	1.342	31,528	1.3242	-1.85%
2010-07-30	0	1.620	1.580	1.620	1.530	1.620	34,000	52,600	1.5471	1.367	1.334	1.367	1.291	1.367	40,281	1.3058	1.25%
2010-07-29	0	1.600	1.540	1.630	1.530	1.600	4,000	6,260	1.5650	1.351	1.300	1.376	1.291	1.351	4,739	1.3210	-0.62%
2010-07-28	0	1.610	1.560	1.610	1.610	1.610	20,000	32,200	1.6100	1.359	1.317	1.359	1.359	1.359	23,695	1.3590	1.26%
2010-07-27	0	1.590	1.520	1.610	-	-	0	0	-	1.342	1.283	1.359	-	-	0	-	0.00%
2010-07-26	0	1.590	1.530	1.610	1.500	1.590	131,280	201,142	1.5322	1.342	1.291	1.359	1.266	1.342	155,532	1.2932	0.00%
2010-07-23	0	1.590	1.590	1.710	1.530	1.530	5,098	7,712	1.5128	1.342	1.342	1.443	1.291	1.291	6,040	1.2769	-4.22%
2010-07-22	0	1.660	1.540	1.760	-	-	0	0	-	1.401	1.300	1.486	-	-	0	-	0.00%
2010-07-21	0	1.660	1.660	1.750	-	-	2,000	3,320	1.6600	1.401	1.401	1.477	-	-	2,369	1.4012	1.84%
2010-07-20	0	1.630	1.580	1.630	-	-	0	0	-	1.376	1.334	1.376	-	-	0	-	0.00%
2010-07-19	0	1.630	1.550	1.630	-	-	0	0	-	1.376	1.308	1.376	-	-	0	-	0.00%
2010-07-16	0	1.630	1.580	1.720	-	-	0	0	-	1.376	1.334	1.452	-	-	0	-	0.00%
2010-07-15	0	1.630	1.540	1.630	-	-	0	0	-	1.376	1.300	1.376	-	-	0	-	0.00%
2010-07-14	0	1.630	1.580	1.630	-	-	0	0	-	1.376	1.334	1.376	-	-	0	-	0.00%
2010-07-13	0	1.630	1.580	1.700	1.630	1.630	34,000	55,420	1.6300	1.376	1.334	1.435	1.376	1.376	40,281	1.3758	0.00%
2010-07-12	0	1.630	1.560	1.680	-	-	4,000	6,520	1.6300	1.376	1.317	1.418	-	-	4,739	1.3758	0.00%
2010-07-09	0	1.630	1.580	1.630	-	-	0	0	-	1.376	1.334	1.376	-	-	0	-	0.00%
2010-07-08	0	1.630	1.550	1.640	1.620	1.630	4,000	6,500	1.6250	1.376	1.308	1.384	1.367	1.376	4,739	1.3716	2.52%
2010-07-07	0	1.590	1.530	1.640	-	-	0	0	-	1.342	1.291	1.384	-	-	0	-	0.00%
2010-07-06	0	1.590	1.500	1.590	1.490	1.600	42,000	66,180	1.5757	1.342	1.266	1.342	1.258	1.351	49,759	1.3300	1.92%
2010-07-05	0	1.560	1.560	1.700	1.540	1.560	34,000	52,840	1.5541	1.317	1.317	1.435	1.300	1.317	40,281	1.3118	-4.29%
2010-07-02	0	1.630	1.550	1.700	-	-	0	0	-	1.376	1.308	1.435	-	-	0	-	0.00%
2010-06-30	0	1.630	1.630	1.740	1.620	1.630	30,000	48,880	1.6293	1.376	1.376	1.469	1.367	1.376	35,542	1.3753	3.16%
2010-06-29	0	1.580	1.580	1.620	1.570	1.570	30,000	47,100	1.5700	1.334	1.334	1.367	1.325	1.325	35,542	1.3252	-9.20%
2010-06-28	0	1.740	1.600	1.740	-	-	0	0	-	1.469	1.351	1.469	-	-	0	-	0.00%
2010-06-25	0	1.740	1.580	1.740	1.740	1.740	40,000	69,600	1.7400	1.469	1.334	1.469	1.469	1.469	47,390	1.4687	4.82%
2010-06-24	0	1.660	1.550	1.660	1.660	1.680	60,000	100,000	1.6667	1.401	1.308	1.401	1.401	1.418	71,084	1.4068	-1.19%
2010-06-23	0	1.680	1.560	1.680	-	-	0	0	-	1.418	1.317	1.418	-	-	0	-	0.00%
2010-06-22	0	1.680	1.570	1.690	-	-	0	0	-	1.418	1.325	1.426	-	-	0	-	0.00%
2010-06-21	0	1.680	1.580	1.690	-	-	0	0	-	1.418	1.334	1.426	-	-	0	-	0.00%
2010-06-18	0	1.680	1.600	1.680	-	-	1,700	2,686	1.5800	1.418	1.351	1.418	-	-	2,014	1.3336	0.00%
2010-06-17	0	1.680	1.600	1.700	1.600	1.680	10,000	16,460	1.6460	1.418	1.351	1.435	1.351	1.418	11,847	1.3893	0.00%
2010-06-15	0	1.680	1.530	1.740	1.530	1.560	54,000	83,680	1.5496	1.418	1.291	1.469	1.291	1.317	63,976	1.3080	0.00%
2010-06-14	0	1.680	1.680	1.700	1.520	1.610	5,999	9,219	1.5368	1.418	1.418	1.435	1.283	1.359	7,107	1.2971	-1.18%
2010-06-11	0	1.700	1.560	1.700	-	-	0	0	-	1.435	1.317	1.435	-	-	0	-	0.00%
2010-06-10	0	1.700	1.530	1.700	-	-	0	0	-	1.435	1.291	1.435	-	-	0	-	0.00%
2010-06-09	0	1.700	1.520	1.700	1.700	1.700	4,000	6,800	1.7000	1.435	1.283	1.435	1.435	1.435	4,739	1.4349	6.25%
2010-06-08	0	1.600	1.510	1.600	-	-	0	0	-	1.351	1.275	1.351	-	-	0	-	0.00%
2010-06-07	0	1.600	1.510	1.600	1.600	1.600	20,000	32,000	1.6000	1.351	1.275	1.351	1.351	1.351	23,695	1.3505	0.00%
2010-06-04	0	1.600	1.550	1.740	-	-	0	0	-	1.351	1.308	1.469	-	-	0	-	0.00%
2010-06-03	0	1.600	1.600	1.680	1.600	1.600	10,000	16,000	1.6000	1.351	1.351	1.418	1.351	1.351	11,847	1.3505	-4.76%
2010-06-02	0	1.680	1.580	1.750	-	-	0	0	-	1.418	1.334	1.477	-	-	0	-	0.00%
2010-06-01	0	1.680	1.680	1.700	1.580	1.600	26,000	41,200	1.5846	1.418	1.418	1.435	1.334	1.351	30,803	1.3375	-1.18%
2010-05-31	0	1.700	1.600	1.760	-	-	0	0	-	1.435	1.351	1.486	-	-	0	-	0.00%
2010-05-28	0	1.700	1.600	1.700	1.750	1.750	30,000	52,500	1.7500	1.435	1.351	1.435	1.477	1.477	35,542	1.4771	7.59%
2010-05-27	0	1.580	1.520	1.650	-	-	0	0	-	1.334	1.283	1.393	-	-	0	-	0.00%
2010-05-26	0	1.580	1.520	1.600	-	-	0	0	-	1.334	1.283	1.351	-	-	0	-	0.00%
2010-05-25	0	1.580	1.500	1.640	1.580	1.650	34,000	54,000	1.5882	1.334	1.266	1.384	1.334	1.393	40,281	1.3406	-1.25%
2010-05-24	0	1.600	1.520	1.730	1.600	1.600	48,000	76,800	1.6000	1.351	1.283	1.460	1.351	1.351	56,867	1.3505	-3.61%
2010-05-20	0	1.660	1.550	1.720	-	-	0	0	-	1.401	1.308	1.452	-	-	0	-	0.00%
2010-05-19	0	1.660	1.530	1.660	1.660	1.680	50,000	83,340	1.6668	1.401	1.291	1.401	1.401	1.418	59,237	1.4069	3.11%
2010-05-18	0	1.610	1.610	1.770	1.600	1.600	22,000	35,200	1.6000	1.359	1.359	1.494	1.351	1.351	26,064	1.3505	-10.06%
2010-05-17	0	1.790	-	1.790	-	-	0	0	-	1.511	-	1.511	-	-	0	-	0.00%
2010-05-14	0	1.790	1.640	1.790	1.800	1.800	2,000	3,600	1.8000	1.511	1.384	1.511	1.519	1.519	2,369	1.5193	2.87%
2010-05-13	0	1.740	1.610	1.800	-	-	0	0	-	1.469	1.359	1.519	-	-	0	-	0.00%
2010-05-12	0	1.740	1.610	1.770	-	-	0	0	-	1.469	1.359	1.494	-	-	0	-	0.00%
2010-05-11	0	1.740	1.700	1.780	1.740	1.800	6,000	10,680	1.7800	1.469	1.435	1.502	1.469	1.519	7,108	1.5024	2.35%
2010-05-10	0	1.700	1.630	1.730	1.700	1.700	3,977	6,504	1.6354	1.435	1.376	1.460	1.435	1.435	4,712	1.3804	-1.73%
2010-05-07	0	1.730	1.620	1.740	-	-	0	0	-	1.460	1.367	1.469	-	-	0	-	0.00%
2010-05-06	0	1.730	1.730	1.790	1.650	1.650	2,000	3,300	1.6500	1.460	1.460	1.511	1.393	1.393	2,369	1.3927	0.58%
2010-05-05	0	1.720	1.660	1.720	-	-	0	0	-	1.452	1.401	1.452	-	-	0	-	-0.58%
2010-05-04	0	1.730	1.710	1.780	1.730	1.740	54,000	93,660	1.7344	1.460	1.443	1.502	1.460	1.469	63,976	1.4640	-2.81%
2010-05-03	0	1.780	1.660	1.800	-	-	0	0	-	1.502	1.401	1.519	-	-	0	-	0.00%
2010-04-30	0	1.780	1.670	1.780	-	-	0	0	-	1.502	1.410	1.502	-	-	0	-	-0.56%
2010-04-29	0	1.790	1.700	1.790	-	-	0	0	-	1.511	1.435	1.511	-	-	0	-	0.00%
2010-04-28	0	1.790	1.670	1.800	-	-	0	0	-	1.511	1.410	1.519	-	-	0	-	0.00%
2010-04-27	0	1.790	1.680	1.790	-	-	0	0	-	1.511	1.418	1.511	-	-	0	-	-0.56%
2010-04-26	0	1.800	1.750	1.800	1.750	1.800	38,800	68,808	1.7734	1.519	1.477	1.519	1.477	1.519	45,968	1.4969	2.86%
2010-04-23	0	1.750	1.680	1.790	-	-	0	0	-	1.477	1.418	1.511	-	-	0	-	0.00%
2010-04-22	0	1.750	1.700	1.750	1.600	1.750	68,000	117,800	1.7324	1.477	1.435	1.477	1.351	1.477	80,562	1.4622	2.94%
2010-04-21	0	1.700	1.680	1.740	1.700	1.700	2,000	3,400	1.7000	1.435	1.418	1.469	1.435	1.435	2,369	1.4349	0.59%
2010-04-20	0	1.690	1.690	1.760	1.680	1.680	80,000	134,400	1.6800	1.426	1.426	1.486	1.418	1.418	94,779	1.4180	-3.43%
2010-04-19	0	1.750	1.700	1.750	1.700	1.750	22,000	37,500	1.7045	1.477	1.435	1.477	1.435	1.477	26,064	1.4388	1.16%
2010-04-16	0	1.730	1.730	1.760	1.700	1.730	230,000	395,300	1.7187	1.460	1.460	1.486	1.435	1.460	272,490	1.4507	0.00%
2010-04-15	0	1.730	1.720	1.730	1.730	1.780	96,000	168,380	1.7540	1.460	1.452	1.460	1.460	1.502	113,735	1.4805	0.00%
2010-04-14	0	1.730	1.720	1.730	1.730	1.760	230,000	399,100	1.7352	1.460	1.452	1.460	1.460	1.486	272,490	1.4646	-1.70%
2010-04-13	0	1.760	1.740	1.790	1.760	1.760	46,000	80,960	1.7600	1.486	1.469	1.511	1.486	1.486	54,498	1.4856	1.73%
2010-04-12	0	1.730	1.730	1.780	1.720	1.810	394,000	679,300	1.7241	1.460	1.460	1.502	1.452	1.528	466,787	1.4553	-2.81%
2010-04-09	0	1.780	1.740	1.790	1.780	1.830	431,000	770,200	1.7870	1.502	1.469	1.511	1.502	1.545	510,622	1.5084	-0.56%
2010-04-08	0	1.790	1.790	1.850	1.780	1.790	76,000	135,540	1.7834	1.511	1.511	1.562	1.502	1.511	90,040	1.5053	1.70%
2010-04-07	0	1.780	1.780	1.860	1.760	1.800	234,000	415,720	1.7766	1.486	1.486	1.552	1.469	1.502	280,379	1.4827	-2.20%
2010-04-01	0	1.820	1.750	1.820	1.700	1.820	189,200	338,352	1.7883	1.519	1.461	1.519	1.419	1.519	226,700	1.4925	2.25%
2010-03-31	0	1.780	1.770	1.780	1.770	1.780	120,000	213,500	1.7792	1.486	1.477	1.486	1.477	1.486	143,784	1.4849	1.71%
2010-03-30	0	1.750	1.710	1.790	1.750	1.780	150,000	263,600	1.7573	1.461	1.427	1.494	1.461	1.486	179,730	1.4666	-2.23%
2010-03-29	0	1.790	1.750	1.790	1.730	1.800	55,000	96,580	1.7560	1.494	1.461	1.494	1.444	1.502	65,901	1.4655	2.29%
2010-03-26	0	1.750	1.750	1.790	1.700	1.700	126,000	214,960	1.7060	1.461	1.461	1.494	1.419	1.419	150,973	1.4238	-2.78%
2010-03-25	0	1.800	1.750	1.840	1.800	1.800	200,000	360,000	1.8000	1.502	1.461	1.536	1.502	1.502	239,640	1.5023	0.00%
2010-03-24	0	1.800	1.730	1.820	1.800	1.800	100,000	180,000	1.8000	1.502	1.444	1.519	1.502	1.502	119,820	1.5023	-2.70%
2010-03-23	0	1.850	1.800	1.860	1.750	1.850	368,000	671,500	1.8247	1.544	1.502	1.552	1.461	1.544	440,938	1.5229	6.94%
2010-03-22	0	1.730	1.680	1.790	-	-	0	0	-	1.444	1.402	1.494	-	-	0	-	0.00%
2010-03-19	0	1.730	1.680	1.830	1.730	1.730	3,200	5,452	1.7038	1.444	1.402	1.527	1.444	1.444	3,834	1.4219	-3.35%
2010-03-18	0	1.790	1.690	1.890	1.790	1.790	38,000	68,820	1.8111	1.494	1.410	1.577	1.494	1.494	45,532	1.5115	2.29%
2010-03-17	0	1.750	1.690	1.760	1.630	1.750	20,000	33,800	1.6900	1.461	1.410	1.469	1.360	1.461	23,964	1.4104	-0.57%
2010-03-16	0	1.760	1.650	1.770	1.760	1.770	18,000	31,760	1.7644	1.469	1.377	1.477	1.469	1.477	21,568	1.4726	-1.68%
2010-03-15	0	1.790	1.670	1.790	-	-	0	0	-	1.494	1.394	1.494	-	-	0	-	0.00%
2010-03-12	0	1.790	1.670	1.790	1.780	1.790	10,000	17,880	1.7880	1.494	1.394	1.494	1.486	1.494	11,982	1.4922	0.00%
2010-03-11	0	1.790	1.680	1.790	1.790	1.790	14,000	25,060	1.7900	1.494	1.402	1.494	1.494	1.494	16,775	1.4939	0.00%
2010-03-10	0	1.790	1.750	1.790	1.650	1.800	37,000	62,910	1.7003	1.494	1.461	1.494	1.377	1.502	44,333	1.4190	4.68%
2010-03-09	0	1.710	1.650	1.790	-	-	60	99	1.6500	1.427	1.377	1.494	-	-	72	1.3771	0.00%
2010-03-08	0	1.710	1.650	1.750	-	-	0	0	-	1.427	1.377	1.461	-	-	0	-	0.00%
2010-03-05	0	1.710	1.650	1.790	1.710	1.710	50,000	85,600	1.7120	1.427	1.377	1.494	1.427	1.427	59,910	1.4288	0.59%
2010-03-04	0	1.700	1.700	1.790	1.660	1.840	22,122	40,320	1.8226	1.419	1.419	1.494	1.385	1.536	26,507	1.5211	-7.61%
2010-03-03	0	1.840	1.720	1.840	1.840	1.840	2,000	3,680	1.8400	1.536	1.435	1.536	1.536	1.536	2,396	1.5356	0.00%
2010-03-02	0	1.840	1.750	1.840	1.850	1.850	10,000	18,500	1.8500	1.536	1.461	1.536	1.544	1.544	11,982	1.5440	-0.54%
2010-03-01	0	1.850	1.660	1.850	-	-	0	0	-	1.544	1.385	1.544	-	-	0	-	0.00%
2010-02-26	0	1.850	1.650	1.860	1.850	1.850	36,000	66,600	1.8500	1.544	1.377	1.552	1.544	1.544	43,135	1.5440	11.45%
2010-02-25	0	1.660	1.660	1.860	1.650	1.650	10,000	16,500	1.6500	1.385	1.385	1.552	1.377	1.377	11,982	1.3771	-2.35%
2010-02-24	0	1.700	1.610	1.800	-	-	0	0	-	1.419	1.344	1.502	-	-	0	-	0.00%
2010-02-23	0	1.700	1.650	1.900	1.700	1.700	52,000	88,300	1.6981	1.419	1.377	1.586	1.419	1.419	62,306	1.4172	3.03%
2010-02-22	0	1.650	1.650	1.900	1.650	1.700	92,000	151,900	1.6511	1.377	1.377	1.586	1.377	1.419	110,234	1.3780	-2.94%
2010-02-19	0	1.700	1.600	1.800	-	-	0	0	-	1.419	1.335	1.502	-	-	0	-	0.00%
2010-02-18	0	1.700	1.650	1.800	-	-	0	0	-	1.419	1.377	1.502	-	-	0	-	0.00%
2010-02-17	0	1.700	1.620	1.800	-	-	0	0	-	1.419	1.352	1.502	-	-	0	-	0.00%
2010-02-12	0	1.700	1.700	1.800	-	-	0	0	-	1.419	1.419	1.502	-	-	0	-	0.00%
2010-02-11	0	1.700	1.700	1.800	-	-	0	0	-	1.419	1.419	1.502	-	-	0	-	0.00%
2010-02-10	0	1.700	1.700	1.780	1.700	1.700	10,000	17,000	1.7000	1.419	1.419	1.486	1.419	1.419	11,982	1.4188	-4.49%
2010-02-09	0	1.780	1.700	1.780	1.800	1.800	90,000	154,000	1.7111	1.486	1.419	1.486	1.502	1.502	107,838	1.4281	4.71%
2010-02-08	0	1.700	1.700	1.750	1.700	1.700	20,000	34,000	1.7000	1.419	1.419	1.461	1.419	1.419	23,964	1.4188	0.00%
2010-02-05	0	1.700	1.640	1.700	1.700	1.700	116,000	197,200	1.7000	1.419	1.369	1.419	1.419	1.419	138,991	1.4188	-5.56%
2010-02-04	0	1.800	1.700	1.800	-	-	0	0	-	1.502	1.419	1.502	-	-	0	-	0.00%
2010-02-03	0	1.800	1.700	1.800	1.800	1.800	20,000	36,000	1.8000	1.502	1.419	1.502	1.502	1.502	23,964	1.5023	2.86%
2010-02-02	0	1.750	1.660	1.790	1.750	1.750	42,000	73,500	1.7500	1.461	1.385	1.494	1.461	1.461	50,324	1.4605	1.16%
2010-02-01	0	1.730	1.630	1.730	-	-	0	0	-	1.444	1.360	1.444	-	-	0	-	-1.14%
2010-01-29	0	1.750	1.630	1.750	1.750	1.750	8,000	14,000	1.7500	1.461	1.360	1.461	1.461	1.461	9,586	1.4605	0.00%
2010-01-28	0	1.750	1.670	1.750	1.660	1.750	48,000	83,080	1.7308	1.461	1.394	1.461	1.385	1.461	57,514	1.4445	5.42%
2010-01-27	0	1.660	1.650	1.700	1.660	1.660	60,000	99,600	1.6600	1.385	1.377	1.419	1.385	1.385	71,892	1.3854	0.61%
2010-01-26	0	1.650	1.650	1.750	1.630	1.650	64,000	105,400	1.6469	1.377	1.377	1.461	1.360	1.377	76,685	1.3745	-3.51%
2010-01-25	0	1.710	1.630	1.720	-	-	0	0	-	1.427	1.360	1.435	-	-	0	-	0.00%
2010-01-22	0	1.710	1.680	1.800	1.680	1.710	92,000	155,720	1.6926	1.427	1.402	1.502	1.402	1.427	110,234	1.4126	-1.16%
2010-01-21	0	1.730	1.720	1.790	1.720	1.730	246,066	425,431	1.7289	1.444	1.435	1.494	1.435	1.444	294,837	1.4429	-3.89%
2010-01-20	0	1.800	1.720	1.800	1.700	1.800	35,680	63,322	1.7747	1.502	1.435	1.502	1.419	1.502	42,752	1.4812	0.00%
2010-01-19	0	1.800	1.700	1.810	-	-	0	0	-	1.502	1.419	1.511	-	-	0	-	0.00%
2010-01-18	0	1.800	1.750	1.800	1.750	1.800	188,000	335,860	1.7865	1.502	1.461	1.502	1.461	1.502	225,262	1.4910	0.00%
2010-01-15	0	1.800	1.770	1.860	1.760	1.880	160,000	287,960	1.7998	1.502	1.477	1.552	1.469	1.569	191,712	1.5020	0.00%
2010-01-14	0	1.800	1.800	1.900	1.800	1.800	22,047	39,593	1.7958	1.502	1.502	1.586	1.502	1.502	26,417	1.4988	-6.25%
2010-01-13	0	1.920	1.840	1.920	1.880	1.930	18,000	34,460	1.9144	1.602	1.536	1.602	1.569	1.611	21,568	1.5978	-1.03%
2010-01-12	0	1.940	1.900	1.940	1.900	1.970	54,000	105,560	1.9548	1.619	1.586	1.619	1.586	1.644	64,703	1.6315	3.19%
2010-01-11	0	1.880	1.880	1.910	1.740	2.070	508,000	966,460	1.9025	1.569	1.569	1.594	1.452	1.728	608,686	1.5878	8.05%
2010-01-08	0	1.740	1.710	1.740	1.740	1.750	90,000	157,300	1.7478	1.452	1.427	1.452	1.452	1.461	107,838	1.4587	-0.57%
2010-01-07	0	1.750	1.660	1.750	1.750	1.750	70,000	122,500	1.7500	1.461	1.385	1.461	1.461	1.461	83,874	1.4605	0.00%
2010-01-06	0	1.750	1.710	1.750	1.640	1.750	148,533	256,393	1.7262	1.461	1.427	1.461	1.369	1.461	177,972	1.4406	7.36%
2010-01-05	0	1.630	1.610	1.690	-	-	0	0	-	1.360	1.344	1.410	-	-	0	-	0.00%
2010-01-04	0	1.630	1.630	1.690	1.630	1.630	2,200	3,590	1.6318	1.360	1.360	1.410	1.360	1.360	2,636	1.3619	-1.21%
2009-12-31	0	1.650	1.610	1.720	1.650	1.660	98,000	161,820	1.6512	1.377	1.344	1.435	1.377	1.385	117,424	1.3781	0.00%
2009-12-30	0	1.650	1.630	1.650	1.620	1.650	26,000	42,300	1.6269	1.377	1.360	1.377	1.352	1.377	31,153	1.3578	2.48%
2009-12-29	0	1.610	1.610	1.720	-	-	0	0	-	1.344	1.344	1.435	-	-	0	-	0.00%
2009-12-28	0	1.610	1.600	1.740	-	-	0	0	-	1.344	1.335	1.452	-	-	0	-	0.00%
2009-12-24	0	1.610	1.610	1.740	-	-	0	0	-	1.344	1.344	1.452	-	-	0	-	0.62%
2009-12-23	0	1.600	1.590	1.670	-	-	0	0	-	1.335	1.327	1.394	-	-	0	-	0.00%
2009-12-22	0	1.600	1.590	1.600	1.600	1.600	16,000	25,600	1.6000	1.335	1.327	1.335	1.335	1.335	19,171	1.3353	0.63%
2009-12-21	0	1.590	1.590	1.630	1.580	1.580	20,000	31,600	1.5800	1.327	1.327	1.360	1.319	1.319	23,964	1.3186	-1.85%
2009-12-18	0	1.620	1.600	1.640	1.600	1.620	60,000	96,600	1.6100	1.352	1.335	1.369	1.335	1.352	71,892	1.3437	-0.61%
2009-12-17	0	1.630	1.610	1.700	1.630	1.650	60,000	98,400	1.6400	1.360	1.344	1.419	1.360	1.377	71,892	1.3687	-1.21%
2009-12-16	0	1.650	1.630	1.650	1.650	1.650	4,000	6,600	1.6500	1.377	1.360	1.377	1.377	1.377	4,793	1.3771	1.23%
2009-12-15	0	1.630	1.610	-	1.630	1.650	34,000	55,580	1.6347	1.360	1.344	-	1.360	1.377	40,739	1.3643	-1.81%
2009-12-14	0	1.660	1.650	1.660	1.650	1.660	14,000	23,220	1.6586	1.385	1.377	1.385	1.377	1.385	16,775	1.3842	0.61%
2009-12-11	0	1.650	1.650	1.690	1.640	1.700	200,000	332,600	1.6630	1.377	1.377	1.410	1.369	1.419	239,640	1.3879	1.23%
2009-12-10	0	1.630	1.630	1.640	1.610	1.630	28,000	45,440	1.6229	1.360	1.360	1.369	1.344	1.360	33,550	1.3544	1.24%
2009-12-09	0	1.610	1.600	1.610	1.610	1.610	30,000	48,300	1.6100	1.344	1.335	1.344	1.344	1.344	35,946	1.3437	0.00%
2009-12-08	0	1.610	1.610	1.630	1.610	1.610	12,000	19,320	1.6100	1.344	1.344	1.360	1.344	1.344	14,378	1.3437	-1.23%
2009-12-07	0	1.630	1.630	1.650	1.630	1.650	38,000	62,340	1.6405	1.360	1.360	1.377	1.360	1.377	45,532	1.3692	-1.21%
2009-12-04	0	1.650	1.620	1.650	1.580	1.650	160,000	256,500	1.6031	1.377	1.352	1.377	1.319	1.377	191,712	1.3379	1.85%
2009-12-03	0	1.620	1.580	1.620	1.580	1.620	114,000	182,060	1.5970	1.352	1.319	1.352	1.319	1.352	136,595	1.3328	2.53%
2009-12-02	0	1.580	1.580	1.640	1.580	1.620	80,053	128,224	1.6017	1.319	1.319	1.369	1.319	1.352	95,920	1.3368	-1.25%
2009-12-01	0	1.600	1.580	1.640	1.590	1.600	180,000	287,980	1.5999	1.335	1.319	1.369	1.327	1.335	215,676	1.3352	1.27%
2009-11-30	0	1.580	1.560	1.620	1.560	1.620	29,200	46,316	1.5862	1.319	1.302	1.352	1.302	1.352	34,987	1.3238	-3.07%
2009-11-27	0	1.630	1.550	1.630	1.630	1.630	2,000	3,260	1.6300	1.360	1.294	1.360	1.360	1.360	2,396	1.3604	0.00%
2009-11-26	0	1.630	1.580	1.630	1.580	1.630	60,000	96,300	1.6050	1.360	1.319	1.360	1.319	1.360	71,892	1.3395	1.87%
2009-11-25	0	1.600	1.580	1.630	1.520	1.610	788,000	1,229,480	1.5603	1.335	1.319	1.360	1.269	1.344	944,182	1.3022	-1.23%
2009-11-24	0	1.620	1.580	1.620	1.620	1.620	2,000	3,240	1.6200	1.352	1.319	1.352	1.352	1.352	2,396	1.3520	0.00%
2009-11-23	0	1.620	1.600	1.650	1.560	1.620	160,000	257,040	1.6065	1.352	1.335	1.377	1.302	1.352	191,712	1.3408	1.25%
2009-11-20	0	1.600	1.600	1.650	-	-	0	0	-	1.335	1.335	1.377	-	-	0	-	0.00%
2009-11-19	0	1.600	1.600	1.610	1.600	1.600	60,000	96,000	1.6000	1.335	1.335	1.344	1.335	1.335	71,892	1.3353	0.00%
2009-11-18	0	1.600	1.590	1.640	1.600	1.620	118,000	189,760	1.6081	1.335	1.327	1.369	1.335	1.352	141,388	1.3421	-2.44%
2009-11-17	0	1.640	1.620	1.640	1.620	1.650	60,000	98,000	1.6333	1.369	1.352	1.369	1.352	1.377	71,892	1.3632	1.86%
2009-11-16	0	1.610	1.600	1.650	1.610	1.610	8,000	12,880	1.6100	1.344	1.335	1.377	1.344	1.344	9,586	1.3437	0.00%
2009-11-13	0	1.610	1.610	1.650	1.600	1.610	156,000	250,160	1.6036	1.344	1.344	1.377	1.335	1.344	186,919	1.3383	0.62%
2009-11-12	0	1.600	1.600	1.650	1.600	1.600	100,000	160,000	1.6000	1.335	1.335	1.377	1.335	1.335	119,820	1.3353	-2.44%
2009-11-11	0	1.640	1.620	1.640	1.620	1.650	244,000	398,740	1.6342	1.369	1.352	1.369	1.352	1.377	292,361	1.3639	1.23%
2009-11-10	0	1.620	1.600	1.620	1.620	1.620	12,000	19,440	1.6200	1.352	1.335	1.352	1.352	1.352	14,378	1.3520	1.25%
2009-11-09	0	1.600	1.600	1.650	1.600	1.600	2,000	3,200	1.6000	1.335	1.335	1.377	1.335	1.335	2,396	1.3353	1.91%
2009-11-06	0	1.570	1.570	1.620	1.550	1.560	16,000	24,820	1.5513	1.310	1.310	1.352	1.294	1.302	19,171	1.2946	1.29%
2009-11-05	0	1.550	1.550	1.640	1.550	1.550	52,000	80,600	1.5500	1.294	1.294	1.369	1.294	1.294	62,306	1.2936	0.00%
2009-11-04	0	1.550	1.550	1.610	1.550	1.560	50,666	78,837	1.5560	1.294	1.294	1.344	1.294	1.302	60,708	1.2986	0.65%
2009-11-03	0	1.540	1.540	1.570	1.500	1.570	182,000	283,420	1.5573	1.285	1.285	1.310	1.252	1.310	218,073	1.2997	-3.75%
2009-11-02	0	1.600	1.530	1.600	1.500	1.600	174,000	261,800	1.5046	1.335	1.277	1.335	1.252	1.335	208,487	1.2557	0.00%
2009-10-30	0	1.600	1.600	1.630	1.580	1.580	10,000	15,800	1.5800	1.335	1.335	1.360	1.319	1.319	11,982	1.3186	1.27%
2009-10-29	0	1.580	1.560	1.640	1.580	1.580	40,000	63,000	1.5750	1.319	1.302	1.369	1.319	1.319	47,928	1.3145	0.00%
2009-10-28	0	1.580	1.580	1.640	1.580	1.600	113,366	180,177	1.5893	1.319	1.319	1.369	1.319	1.335	135,835	1.3264	-1.25%
2009-10-27	0	1.600	1.600	1.650	1.600	1.640	42,000	68,240	1.6248	1.335	1.335	1.377	1.335	1.369	50,324	1.3560	-1.84%
2009-10-23	0	1.630	1.620	1.630	1.600	1.630	90,000	145,040	1.6116	1.360	1.352	1.360	1.335	1.360	107,838	1.3450	1.87%
2009-10-22	0	1.600	1.600	1.630	1.600	1.600	3,000	4,770	1.5900	1.335	1.335	1.360	1.335	1.335	3,595	1.3270	1.27%
2009-10-21	0	1.600	1.580	1.640	1.600	1.600	80,000	128,000	1.6000	1.319	1.302	1.352	1.319	1.319	97,069	1.3186	-1.23%
2009-10-20	0	1.620	1.610	1.630	1.600	1.650	352,000	572,900	1.6276	1.335	1.327	1.343	1.319	1.360	427,106	1.3414	-1.82%
2009-10-19	0	1.650	1.590	1.650	1.600	1.680	90,000	148,500	1.6500	1.360	1.310	1.360	1.319	1.385	109,203	1.3599	4.43%
2009-10-16	0	1.580	1.580	1.620	1.510	1.580	48,000	75,700	1.5771	1.302	1.302	1.335	1.244	1.302	58,242	1.2998	0.00%
2009-10-15	0	1.580	1.500	1.600	1.580	1.580	20,000	31,600	1.5800	1.302	1.236	1.319	1.302	1.302	24,267	1.3022	-1.25%
2009-10-14	0	1.600	1.520	1.620	1.600	1.600	30,000	48,000	1.6000	1.319	1.253	1.335	1.319	1.319	36,401	1.3186	0.00%
2009-10-13	0	1.600	1.510	1.650	1.600	1.600	81,000	129,580	1.5998	1.319	1.244	1.360	1.319	1.319	98,283	1.3184	1.27%
2009-10-12	0	1.580	1.580	1.600	1.560	1.580	38,300	60,170	1.5710	1.302	1.302	1.319	1.286	1.302	46,472	1.2948	1.28%
2009-10-09	0	1.560	1.550	1.600	-	-	0	0	-	1.286	1.277	1.319	-	-	0	-	0.00%
2009-10-08	0	1.560	1.560	1.620	1.490	1.490	4,000	5,960	1.4900	1.286	1.286	1.335	1.228	1.228	4,853	1.2280	-2.50%
2009-10-07	0	1.600	1.550	1.620	1.600	1.600	60,000	96,000	1.6000	1.319	1.277	1.335	1.319	1.319	72,802	1.3186	0.00%
2009-10-06	0	1.600	1.570	1.600	1.500	1.600	47,000	74,050	1.5755	1.319	1.294	1.319	1.236	1.319	57,028	1.2985	8.11%
2009-10-05	0	1.480	1.480	1.600	1.420	1.600	92,000	139,940	1.5211	1.220	1.220	1.319	1.170	1.319	111,630	1.2536	-7.50%
2009-10-02	0	1.600	1.560	1.620	-	-	0	0	-	1.319	1.286	1.335	-	-	0	-	0.00%
2009-09-30	0	1.600	1.560	1.650	1.590	1.600	98,000	156,300	1.5949	1.319	1.286	1.360	1.310	1.319	118,910	1.3144	0.00%
2009-09-29	0	1.600	1.550	1.610	1.590	1.600	120,000	191,820	1.5985	1.319	1.277	1.327	1.310	1.319	145,604	1.3174	0.00%
2009-09-28	0	1.600	1.480	1.600	1.600	1.600	20,000	32,000	1.6000	1.319	1.220	1.319	1.319	1.319	24,267	1.3186	0.00%
2009-09-25	0	1.600	1.600	1.650	-	-	0	0	-	1.319	1.319	1.360	-	-	0	-	0.00%
2009-09-24	0	1.600	1.600	1.670	1.600	1.600	12,000	19,200	1.6000	1.319	1.319	1.376	1.319	1.319	14,560	1.3186	-1.84%
2009-09-23	0	1.630	1.630	1.700	1.610	1.650	34,000	55,780	1.6406	1.343	1.343	1.401	1.327	1.360	41,255	1.3521	-1.21%
2009-09-22	0	1.650	1.620	1.650	1.600	1.660	166,000	272,220	1.6399	1.360	1.335	1.360	1.319	1.368	201,419	1.3515	1.23%
2009-09-21	0	1.630	1.620	1.640	1.630	1.640	362,000	590,600	1.6315	1.343	1.335	1.352	1.343	1.352	439,239	1.3446	0.00%
2009-09-18	0	1.630	1.600	1.670	1.630	1.630	192,000	312,960	1.6300	1.343	1.319	1.376	1.343	1.343	232,967	1.3434	0.00%
2009-09-17	0	1.630	1.620	1.680	1.630	1.700	154,000	252,820	1.6417	1.343	1.335	1.385	1.343	1.401	186,859	1.3530	0.00%
2009-09-16	0	1.630	1.630	1.690	1.630	1.640	494,600	807,494	1.6326	1.343	1.343	1.393	1.343	1.352	600,132	1.3455	0.62%
2009-09-15	0	1.620	1.620	1.670	-	-	0	0	-	1.335	1.335	1.376	-	-	0	-	0.00%
2009-09-14	0	1.620	1.600	1.650	1.620	1.680	96,000	156,380	1.6290	1.335	1.319	1.360	1.335	1.385	116,483	1.3425	0.00%
2009-09-11	0	1.620	1.610	1.630	1.620	1.620	70,000	113,400	1.6200	1.335	1.327	1.343	1.335	1.335	84,936	1.3351	0.00%
2009-09-10	0	1.620	1.600	1.620	1.620	1.650	32,000	51,900	1.6219	1.335	1.319	1.335	1.335	1.360	38,828	1.3367	1.25%
2009-09-09	0	1.600	1.580	1.600	1.600	1.600	30,000	48,000	1.6000	1.319	1.302	1.319	1.319	1.319	36,401	1.3186	0.63%
2009-09-08	0	1.590	1.560	1.630	-	-	0	0	-	1.310	1.286	1.343	-	-	0	-	0.00%
2009-09-07	0	1.590	1.590	1.650	1.580	1.580	10,000	15,800	1.5800	1.310	1.310	1.360	1.302	1.302	12,134	1.3022	-2.45%
2009-09-04	0	1.630	1.600	1.630	1.600	1.650	82,000	132,400	1.6146	1.343	1.319	1.343	1.319	1.360	99,496	1.3307	1.87%
2009-09-03	0	1.600	1.550	1.600	1.590	1.600	68,000	108,600	1.5971	1.319	1.277	1.319	1.310	1.319	82,509	1.3162	3.23%
2009-09-02	0	1.550	1.550	1.650	1.550	1.550	4,000	6,200	1.5500	1.277	1.277	1.360	1.277	1.277	4,853	1.2774	-1.90%
2009-09-01	0	1.580	1.550	1.580	1.580	1.600	40,000	63,540	1.5885	1.302	1.277	1.302	1.302	1.319	48,535	1.3092	0.64%
2009-08-31	0	1.570	1.580	1.600	1.570	1.610	114,000	182,280	1.5989	1.294	1.302	1.319	1.294	1.327	138,324	1.3178	-1.87%
2009-08-28	0	1.600	1.550	1.660	-	-	0	0	-	1.319	1.277	1.368	-	-	0	-	0.00%
2009-08-27	0	1.600	1.570	1.600	1.600	1.600	42,000	67,200	1.6000	1.319	1.294	1.319	1.319	1.319	50,961	1.3186	0.00%
2009-08-26	0	1.600	1.540	1.620	1.600	1.600	24,000	38,400	1.6000	1.319	1.269	1.335	1.319	1.319	29,121	1.3186	3.23%
2009-08-25	0	1.550	1.520	1.680	-	-	1,000	1,550	1.5500	1.277	1.253	1.385	-	-	1,213	1.2774	0.00%
2009-08-24	0	1.550	1.530	1.680	-	-	0	0	-	1.277	1.261	1.385	-	-	0	-	0.00%
2009-08-21	0	1.550	1.520	1.570	1.520	1.550	26,000	39,700	1.5269	1.277	1.253	1.294	1.253	1.277	31,548	1.2584	1.31%
2009-08-20	0	1.530	1.510	1.580	1.530	1.540	70,000	107,600	1.5371	1.261	1.244	1.302	1.261	1.269	84,936	1.2668	-1.29%
2009-08-19	0	1.550	1.500	1.600	-	-	0	0	-	1.277	1.236	1.319	-	-	0	-	0.00%
2009-08-18	0	1.550	1.520	1.580	1.550	1.550	6,000	9,300	1.5500	1.277	1.253	1.302	1.277	1.277	7,280	1.2774	-0.64%
2009-08-17	0	1.560	1.500	1.640	1.560	1.650	50,000	78,900	1.5780	1.286	1.236	1.352	1.286	1.360	60,668	1.3005	-5.45%
2009-08-14	0	1.650	1.600	1.650	1.630	1.650	92,000	151,600	1.6478	1.360	1.319	1.360	1.343	1.360	111,630	1.3581	0.00%
2009-08-13	0	1.650	1.650	1.670	1.600	1.650	82,000	134,700	1.6427	1.360	1.360	1.376	1.319	1.360	99,496	1.3538	0.00%
2009-08-12	0	1.650	1.640	1.650	1.620	1.700	204,000	338,120	1.6575	1.360	1.352	1.360	1.335	1.401	247,527	1.3660	-4.62%
2009-08-11	0	1.730	1.650	1.730	1.730	1.750	106,000	184,240	1.7381	1.426	1.360	1.426	1.426	1.442	128,617	1.4325	-1.14%
2009-08-10	0	1.750	1.700	1.810	1.750	1.750	30,000	52,500	1.7500	1.442	1.401	1.492	1.442	1.442	36,401	1.4423	0.00%
2009-08-07	0	1.750	1.750	1.810	1.750	1.770	132,000	231,040	1.7503	1.442	1.442	1.492	1.442	1.459	160,165	1.4425	0.00%
2009-08-06	0	1.750	1.750	1.810	1.750	1.810	46,000	81,800	1.7783	1.442	1.442	1.492	1.442	1.492	55,815	1.4656	0.00%
2009-08-05	0	1.750	1.750	1.780	1.740	1.780	253,300	445,696	1.7596	1.442	1.442	1.467	1.434	1.467	307,346	1.4501	1.74%
2009-08-04	0	1.720	1.720	1.740	1.710	1.740	225,000	386,910	1.7196	1.418	1.418	1.434	1.409	1.434	273,008	1.4172	-1.15%
2009-08-03	0	1.740	1.710	1.740	1.700	1.740	158,000	272,460	1.7244	1.434	1.409	1.434	1.401	1.434	191,712	1.4212	2.96%
2009-07-31	0	1.690	1.670	1.730	1.690	1.690	30,000	50,700	1.6900	1.393	1.376	1.426	1.393	1.393	36,401	1.3928	-0.59%
2009-07-30	0	1.700	1.660	1.750	1.700	1.800	22,746	38,831	1.7072	1.401	1.368	1.442	1.401	1.483	27,599	1.4070	3.03%
2009-07-29	0	1.650	1.620	1.650	1.600	1.670	134,000	220,880	1.6484	1.360	1.335	1.360	1.319	1.376	162,591	1.3585	-1.20%
2009-07-28	0	1.670	1.670	1.700	1.670	1.670	50,000	83,500	1.6700	1.376	1.376	1.401	1.376	1.376	60,668	1.3763	0.00%
2009-07-27	0	1.670	1.650	1.670	1.700	1.700	40,000	66,100	1.6525	1.376	1.360	1.376	1.401	1.401	48,535	1.3619	1.21%
2009-07-24	0	1.650	1.650	1.700	1.650	1.650	74,000	122,100	1.6500	1.360	1.360	1.401	1.360	1.360	89,789	1.3599	0.00%
2009-07-23	0	1.650	1.650	1.670	1.650	1.650	50,000	82,500	1.6500	1.360	1.360	1.376	1.360	1.360	60,668	1.3599	0.00%
2009-07-22	0	1.650	1.640	1.650	1.650	1.650	56,000	92,400	1.6500	1.360	1.352	1.360	1.360	1.360	67,949	1.3599	0.61%
2009-07-21	0	1.640	1.640	1.680	1.630	1.640	124,000	202,320	1.6316	1.352	1.352	1.385	1.343	1.352	150,458	1.3447	0.61%
2009-07-20	0	1.630	1.630	1.710	1.630	1.730	98,000	161,180	1.6447	1.343	1.343	1.409	1.343	1.426	118,910	1.3555	-4.12%
2009-07-17	0	1.700	1.650	1.750	1.650	1.700	20,000	33,500	1.6750	1.401	1.360	1.442	1.360	1.401	24,267	1.3805	3.03%
2009-07-16	0	1.650	1.640	1.750	1.630	1.650	5,000	8,110	1.6220	1.360	1.352	1.442	1.343	1.360	6,067	1.3368	-5.17%
2009-07-15	0	1.740	1.660	1.760	1.650	1.740	63,140	108,424	1.7172	1.434	1.368	1.451	1.360	1.434	76,612	1.4152	8.07%
2009-07-14	0	1.610	1.600	1.670	1.610	1.720	20,140	33,521	1.6644	1.327	1.319	1.376	1.327	1.418	24,437	1.3717	-0.62%
2009-07-13	0	1.620	1.500	1.620	1.600	1.650	4,000	6,500	1.6250	1.335	1.236	1.335	1.319	1.360	4,853	1.3392	-1.82%
2009-07-10	0	1.650	1.590	1.660	1.550	1.660	408,659	654,948	1.6027	1.360	1.310	1.368	1.277	1.368	495,854	1.3208	8.55%
2009-07-09	0	1.520	1.520	1.540	1.500	1.520	42,000	63,400	1.5095	1.253	1.253	1.269	1.236	1.253	50,961	1.2441	0.00%
2009-07-08	0	1.520	1.490	1.520	1.490	1.520	90,600	136,020	1.5013	1.253	1.228	1.253	1.228	1.253	109,931	1.2373	2.01%
2009-07-07	0	1.490	1.490	1.550	1.490	1.500	140,000	208,800	1.4914	1.228	1.228	1.277	1.228	1.236	169,872	1.2292	-2.61%
2009-07-06	0	1.530	1.510	1.550	1.530	1.550	76,000	117,200	1.5421	1.261	1.244	1.277	1.261	1.277	92,216	1.2709	2.00%
2009-07-03	0	1.500	1.430	1.530	1.400	1.500	248,000	362,520	1.4618	1.236	1.179	1.261	1.154	1.236	300,915	1.2047	4.90%
2009-07-02	0	1.430	1.410	1.470	1.430	1.440	40,000	57,320	1.4330	1.179	1.162	1.212	1.179	1.187	48,535	1.1810	-0.69%
2009-06-30	0	1.440	1.380	1.490	1.380	1.500	149,320	220,064	1.4738	1.187	1.137	1.228	1.137	1.236	181,180	1.2146	-0.69%
2009-06-29	0	1.450	1.450	1.480	1.440	1.480	100,000	144,780	1.4478	1.195	1.195	1.220	1.187	1.220	121,337	1.1932	-2.03%
2009-06-26	0	1.480	1.450	1.490	1.430	1.480	74,000	107,640	1.4546	1.220	1.195	1.228	1.179	1.220	89,789	1.1988	2.07%
2009-06-25	0	1.450	1.450	1.470	1.450	1.460	74,000	107,500	1.4527	1.195	1.195	1.212	1.195	1.203	89,789	1.1972	2.84%
2009-06-24	0	1.410	1.410	1.480	-	-	10,000	14,100	1.4100	1.162	1.162	1.220	-	-	12,134	1.1621	0.00%
2009-06-23	0	1.410	1.400	1.490	1.410	1.440	40,000	56,460	1.4115	1.162	1.154	1.228	1.162	1.187	48,535	1.1633	-2.08%
2009-06-22	0	1.440	1.440	1.480	-	-	0	0	-	1.187	1.187	1.220	-	-	0	-	0.70%
2009-06-19	0	1.430	1.430	1.450	1.420	1.480	37,662	53,810	1.4288	1.179	1.179	1.195	1.170	1.220	45,698	1.1775	0.70%
2009-06-18	0	1.420	1.410	1.450	1.400	1.420	94,000	133,240	1.4174	1.170	1.162	1.195	1.154	1.170	114,057	1.1682	-2.07%
2009-06-17	0	1.450	1.430	1.480	1.450	1.450	70,000	101,500	1.4500	1.195	1.179	1.220	1.195	1.195	84,936	1.1950	0.00%
2009-06-16	0	1.450	1.450	1.500	1.440	1.500	140,000	203,780	1.4556	1.195	1.195	1.236	1.187	1.236	169,872	1.1996	-3.33%
2009-06-15	0	1.500	1.480	1.500	1.490	1.500	49,539	74,242	1.4987	1.236	1.220	1.236	1.228	1.236	60,109	1.2351	0.00%
2009-06-12	0	1.500	1.490	1.530	1.500	1.530	100,000	151,500	1.5150	1.236	1.228	1.261	1.236	1.261	121,337	1.2486	-1.96%
2009-06-11	0	1.530	1.530	1.540	1.530	1.570	366,000	566,600	1.5481	1.261	1.261	1.269	1.261	1.294	444,093	1.2759	-1.29%
2009-06-10	0	1.550	1.500	1.560	1.500	1.560	232,000	355,200	1.5310	1.277	1.236	1.286	1.236	1.286	281,501	1.2618	0.00%
2009-06-09	0	1.550	1.550	1.570	1.500	1.550	84,000	127,000	1.5119	1.277	1.277	1.294	1.236	1.277	101,923	1.2460	0.00%
2009-06-08	0	1.550	1.550	1.590	1.500	1.600	132,000	208,000	1.5758	1.277	1.277	1.310	1.236	1.319	160,165	1.2987	1.31%
2009-06-05	0	1.530	1.530	1.550	1.500	1.540	214,000	324,160	1.5148	1.261	1.261	1.277	1.236	1.269	259,661	1.2484	0.00%
2009-06-04	0	1.530	1.510	1.550	1.500	1.540	190,000	286,800	1.5095	1.261	1.244	1.277	1.236	1.269	230,540	1.2440	0.00%
2009-06-03	0	1.530	1.530	1.540	1.470	1.570	1,454,000	2,219,440	1.5264	1.261	1.261	1.269	1.212	1.294	1,764,237	1.2580	4.08%
2009-06-02	0	1.470	1.460	1.470	1.460	1.550	710,000	1,063,100	1.4973	1.212	1.203	1.212	1.203	1.277	861,491	1.2340	-3.92%
2009-06-01	0	1.530	1.520	1.530	1.490	1.590	3,242,300	4,897,775	1.5106	1.261	1.253	1.261	1.228	1.310	3,934,103	1.2450	-7.27%
2009-05-29	0	1.650	1.640	1.680	1.640	1.650	192,000	315,700	1.6443	1.360	1.352	1.385	1.352	1.360	232,967	1.3551	0.61%
2009-05-27	0	1.640	1.560	1.640	1.620	1.650	250,000	406,100	1.6244	1.352	1.286	1.352	1.335	1.360	303,342	1.3388	5.13%
2009-05-26	0	1.560	1.560	1.600	1.550	1.600	184,000	289,380	1.5727	1.286	1.286	1.319	1.277	1.319	223,260	1.2962	0.65%
2009-05-25	0	1.550	1.500	1.550	1.550	1.550	6,320	9,764	1.5449	1.277	1.236	1.277	1.277	1.277	7,668	1.2733	0.00%
2009-05-22	0	1.550	1.490	1.580	1.550	1.590	166,000	263,260	1.5859	1.277	1.228	1.302	1.277	1.310	201,419	1.3070	0.00%
2009-05-21	0	1.550	1.490	1.640	1.490	1.550	62,000	95,740	1.5442	1.277	1.228	1.352	1.228	1.277	75,229	1.2727	4.03%
2009-05-20	0	1.490	1.490	1.560	1.480	1.500	16,000	23,840	1.4900	1.228	1.228	1.286	1.220	1.236	19,414	1.2280	-4.49%
2009-05-19	0	1.560	1.560	1.650	1.540	1.580	110,000	171,340	1.5576	1.286	1.286	1.360	1.269	1.302	133,470	1.2837	8.33%
2009-05-18	0	1.440	1.440	1.540	1.420	1.450	234,000	338,800	1.4479	1.187	1.187	1.269	1.170	1.195	283,928	1.1933	0.70%
2009-05-15	0	1.430	1.360	1.520	1.410	1.430	78,000	110,680	1.4190	1.179	1.121	1.253	1.162	1.179	94,643	1.1695	2.88%
2009-05-14	0	1.390	1.350	1.390	1.380	1.400	314,000	439,280	1.3990	1.146	1.113	1.146	1.137	1.154	380,998	1.1530	-0.71%
2009-05-13	0	1.400	1.360	1.400	1.400	1.400	32,000	44,800	1.4000	1.154	1.121	1.154	1.154	1.154	38,828	1.1538	4.48%
2009-05-12	0	1.340	1.300	1.390	1.340	1.420	32,000	43,040	1.3450	1.104	1.071	1.146	1.104	1.170	38,828	1.1085	0.00%
2009-05-11	0	1.340	1.330	1.420	1.340	1.400	224,001	310,701	1.3871	1.104	1.096	1.170	1.104	1.154	271,796	1.1431	-4.29%
2009-05-08	0	1.400	1.300	1.410	1.260	1.400	230,000	307,700	1.3378	1.154	1.071	1.162	1.038	1.154	279,075	1.1026	9.38%
2009-05-07	0	1.280	1.260	1.280	1.220	1.280	58,000	72,160	1.2441	1.055	1.038	1.055	1.005	1.055	70,375	1.0254	6.67%
2009-05-06	0	1.200	1.200	1.250	1.200	1.250	352,000	433,600	1.2318	0.989	0.989	1.030	0.989	1.030	427,106	1.0152	3.45%
2009-05-05	0	1.160	1.160	1.240	1.150	1.170	208,853	241,564	1.1566	0.956	0.956	1.022	0.948	0.964	253,416	0.9532	0.00%
2009-05-04	0	1.160	1.160	1.250	1.160	1.250	158,000	189,780	1.2011	0.956	0.956	1.030	0.956	1.030	191,712	0.9899	0.00%
2009-04-30	0	1.160	1.130	1.180	1.160	1.160	2,000	2,320	1.1600	0.956	0.931	0.972	0.956	0.956	2,427	0.9560	0.00%
2009-04-29	0	1.160	1.160	1.200	1.160	1.160	96,000	111,360	1.1600	0.956	0.956	0.989	0.956	0.956	116,483	0.9560	0.00%
2009-04-28	0	1.160	1.160	1.180	1.080	1.180	24,000	27,080	1.1283	0.956	0.956	0.972	0.890	0.972	29,121	0.9299	-7.20%
2009-04-27	0	1.250	1.100	1.250	-	-	0	0	-	1.030	0.907	1.030	-	-	0	-	0.00%
2009-04-24	0	1.250	1.130	1.260	1.250	1.250	140,000	178,540	1.2753	1.030	0.931	1.038	1.030	1.030	169,872	1.0510	0.00%
2009-04-23	0	1.250	1.120	1.280	-	-	0	0	-	1.030	0.923	1.055	-	-	0	-	0.00%
2009-04-22	0	1.250	1.130	1.250	-	-	0	0	-	1.030	0.931	1.030	-	-	0	-	0.00%
2009-04-21	0	1.250	1.100	1.250	-	-	0	0	-	1.030	0.907	1.030	-	-	0	-	0.00%
2009-04-20	0	1.250	1.120	1.280	-	-	0	0	-	1.030	0.923	1.055	-	-	0	-	0.00%
2009-04-17	0	1.250	1.120	1.280	-	-	0	0	-	1.030	0.923	1.055	-	-	0	-	0.00%
2009-04-16	0	1.250	1.130	1.270	-	-	0	0	-	1.030	0.931	1.047	-	-	0	-	0.00%
2009-04-15	0	1.250	1.200	1.250	1.060	1.250	128,000	144,960	1.1325	1.030	0.989	1.030	0.874	1.030	155,311	0.9334	10.62%
2009-04-14	0	1.130	1.130	1.150	1.110	1.130	40,000	44,940	1.1235	0.931	0.931	0.948	0.915	0.931	48,535	0.9259	1.80%
2009-04-09	0	1.110	1.100	1.110	1.100	1.110	28,000	30,880	1.1029	0.915	0.907	0.915	0.907	0.915	33,974	0.9089	2.78%
2009-04-08	0	1.080	1.080	1.100	1.050	1.060	24,000	25,220	1.0508	0.890	0.890	0.907	0.865	0.874	29,121	0.8660	0.00%
2009-04-07	0	1.100	1.090	1.150	1.060	1.130	512,000	563,380	1.1004	0.890	0.882	0.931	0.858	0.914	632,749	0.8904	-6.78%
2009-04-06	0	1.180	1.180	1.200	1.180	1.180	40,000	47,200	1.1800	0.955	0.955	0.971	0.955	0.955	49,434	0.9548	1.72%
2009-04-03	0	1.160	1.160	1.250	-	-	0	0	-	0.939	0.939	1.011	-	-	0	-	0.87%
2009-04-02	0	1.150	1.090	1.200	1.150	1.150	10,000	11,500	1.1500	0.931	0.882	0.971	0.931	0.931	12,358	0.9305	2.68%
2009-04-01	0	1.120	1.120	1.250	1.030	1.150	252,000	266,360	1.0570	0.906	0.906	1.011	0.833	0.931	311,431	0.8553	-5.08%
2009-03-31	0	1.180	1.010	1.200	-	-	0	0	-	0.955	0.817	0.971	-	-	0	-	0.00%
2009-03-30	0	1.180	1.010	1.300	-	-	0	0	-	0.955	0.817	1.052	-	-	0	-	0.00%
2009-03-27	0	1.180	1.010	1.280	-	-	0	0	-	0.955	0.817	1.036	-	-	0	-	0.00%
2009-03-26	0	1.180	1.000	1.250	-	-	0	0	-	0.955	0.809	1.011	-	-	0	-	0.00%
2009-03-25	0	1.180	1.120	1.250	-	-	0	0	-	0.955	0.906	1.011	-	-	0	-	0.00%
2009-03-24	0	1.180	1.180	1.280	-	-	0	0	-	0.955	0.955	1.036	-	-	0	-	0.00%
2009-03-23	0	1.180	1.100	1.270	1.180	1.180	10,000	11,800	1.1800	0.955	0.890	1.028	0.955	0.955	12,358	0.9548	-6.35%
2009-03-20	0	1.260	1.220	1.300	-	-	0	0	-	1.020	0.987	1.052	-	-	0	-	0.00%
2009-03-19	0	1.260	1.200	1.280	-	-	0	0	-	1.020	0.971	1.036	-	-	0	-	0.00%
2009-03-18	0	1.260	1.230	1.280	-	-	0	0	-	1.020	0.995	1.036	-	-	0	-	0.00%
2009-03-17	0	1.260	1.240	1.300	1.230	1.260	140,000	175,200	1.2514	1.020	1.003	1.052	0.995	1.020	173,017	1.0126	-3.08%
2009-03-16	0	1.300	1.250	1.300	1.300	1.300	54,000	70,200	1.3000	1.052	1.011	1.052	1.052	1.052	66,735	1.0519	-3.70%
2009-03-13	0	1.350	1.210	1.350	-	-	0	0	-	1.092	0.979	1.092	-	-	0	-	0.00%
2009-03-12	0	1.350	1.210	1.380	-	-	0	0	-	1.092	0.979	1.117	-	-	0	-	0.00%
2009-03-11	0	1.350	1.250	1.350	1.350	1.400	110,000	149,100	1.3555	1.092	1.011	1.092	1.092	1.133	135,942	1.0968	8.00%
2009-03-10	0	1.250	1.200	1.400	1.250	1.350	80,000	106,900	1.3363	1.011	0.971	1.133	1.011	1.092	98,867	1.0813	-7.41%
2009-03-09	0	1.350	-	1.380	-	-	0	0	-	1.092	-	1.117	-	-	0	-	0.00%
2009-03-06	0	1.350	-	1.400	-	-	0	0	-	1.092	-	1.133	-	-	0	-	0.00%
2009-03-05	0	1.350	1.150	1.350	-	-	0	0	-	1.092	0.931	1.092	-	-	0	-	0.00%
2009-03-04	0	1.350	1.150	1.350	-	-	0	0	-	1.092	0.931	1.092	-	-	0	-	-3.57%
2009-03-03	0	1.400	-	1.400	-	-	0	0	-	1.133	-	1.133	-	-	0	-	0.00%
2009-03-02	0	1.400	-	1.400	-	-	0	0	-	1.133	-	1.133	-	-	0	-	0.00%
2009-02-27	0	1.400	1.100	1.400	1.400	1.400	2,000	2,800	1.4000	1.133	0.890	1.133	1.133	1.133	2,472	1.1328	7.69%
2009-02-26	0	1.300	1.100	1.480	-	-	0	0	-	1.052	0.890	1.198	-	-	0	-	0.00%
2009-02-25	0	1.300	1.150	1.500	-	-	0	0	-	1.052	0.931	1.214	-	-	0	-	0.00%
2009-02-24	0	1.300	1.110	1.500	-	-	0	0	-	1.052	0.898	1.214	-	-	0	-	0.00%
2009-02-23	0	1.300	1.100	1.400	-	-	0	0	-	1.052	0.890	1.133	-	-	0	-	0.00%
2009-02-20	0	1.300	1.150	1.390	-	-	0	0	-	1.052	0.931	1.125	-	-	0	-	0.00%
2009-02-19	0	1.300	1.100	1.300	1.200	1.300	10,616	13,601	1.2812	1.052	0.890	1.052	0.971	1.052	13,120	1.0367	0.00%
2009-02-18	0	1.300	1.050	1.300	-	-	0	0	-	1.052	0.850	1.052	-	-	0	-	0.00%
2009-02-17	0	1.300	1.110	1.300	-	-	0	0	-	1.052	0.898	1.052	-	-	0	-	0.00%
2009-02-16	0	1.300	1.100	1.650	-	-	0	0	-	1.052	0.890	1.335	-	-	0	-	0.00%
2009-02-13	0	1.300	1.220	1.300	1.300	1.300	4,000	5,200	1.3000	1.052	0.987	1.052	1.052	1.052	4,943	1.0519	1.56%
2009-02-12	0	1.280	1.180	1.280	1.380	1.380	2,000	2,760	1.3800	1.036	0.955	1.036	1.117	1.117	2,472	1.1167	0.00%
2009-02-11	0	1.280	1.180	1.280	1.280	1.280	2,000	2,560	1.2800	1.036	0.955	1.036	1.036	1.036	2,472	1.0357	6.67%
2009-02-10	0	1.200	1.120	1.280	-	-	0	0	-	0.971	0.906	1.036	-	-	0	-	0.00%
2009-02-09	0	1.200	1.130	1.280	1.200	1.200	2,000	2,400	1.2000	0.971	0.914	1.036	0.971	0.971	2,472	0.9710	7.14%
2009-02-06	0	1.120	1.120	1.280	-	-	0	0	-	0.906	0.906	1.036	-	-	0	-	0.00%
2009-02-05	0	1.120	1.120	1.280	-	-	0	0	-	0.906	0.906	1.036	-	-	0	-	0.00%
2009-02-04	0	1.120	1.110	1.280	1.120	1.120	102,000	113,260	1.1104	0.906	0.898	1.036	0.906	0.906	126,055	0.8985	-12.50%
2009-02-03	0	1.280	1.120	1.280	-	-	0	0	-	1.036	0.906	1.036	-	-	0	-	0.00%
2009-02-02	0	1.280	1.110	1.280	-	-	0	0	-	1.036	0.898	1.036	-	-	0	-	0.00%
2009-01-30	0	1.280	1.150	1.300	-	-	0	0	-	1.036	0.931	1.052	-	-	0	-	-1.54%
2009-01-29	0	1.300	1.100	1.300	-	-	0	0	-	1.052	0.890	1.052	-	-	0	-	-5.80%
2009-01-23	0	1.380	0.900	1.380	-	-	0	0	-	1.117	0.728	1.117	-	-	0	-	0.00%
2009-01-22	0	1.380	0.900	1.380	1.400	1.400	2,000	2,800	1.4000	1.117	0.728	1.117	1.133	1.133	2,472	1.1328	8.66%
2009-01-21	0	1.270	0.900	1.280	-	-	0	0	-	1.028	0.728	1.036	-	-	0	-	0.00%
2009-01-20	0	1.270	0.900	1.270	-	-	0	0	-	1.028	0.728	1.028	-	-	0	-	0.00%
2009-01-19	0	1.270	1.070	1.270	-	-	0	0	-	1.028	0.866	1.028	-	-	0	-	-0.78%
2009-01-16	0	1.280	1.080	1.280	-	-	0	0	-	1.036	0.874	1.036	-	-	0	-	0.00%
2009-01-15	0	1.280	1.080	1.630	-	-	0	0	-	1.036	0.874	1.319	-	-	0	-	0.00%
2009-01-14	0	1.280	1.080	1.350	-	-	0	0	-	1.036	0.874	1.092	-	-	0	-	0.00%
2009-01-13	0	1.280	1.000	1.280	-	-	0	0	-	1.036	0.809	1.036	-	-	0	-	0.00%
2009-01-12	0	1.280	1.000	1.280	1.280	1.280	18,000	23,040	1.2800	1.036	0.809	1.036	1.036	1.036	22,245	1.0357	0.00%
2009-01-09	0	1.280	0.900	1.630	-	-	0	0	-	1.036	0.728	1.319	-	-	0	-	0.00%
2009-01-08	0	1.280	1.080	1.280	-	-	0	0	-	1.036	0.874	1.036	-	-	0	-	-1.54%
2009-01-07	0	1.300	1.080	1.300	1.250	1.300	12,000	15,100	1.2583	1.052	0.874	1.052	1.011	1.052	14,830	1.0182	8.33%
2009-01-06	0	1.200	1.030	1.250	1.200	1.200	10,000	12,000	1.2000	0.971	0.833	1.011	0.971	0.971	12,358	0.9710	9.09%
2009-01-05	0	1.100	1.020	1.200	1.100	1.100	14,000	15,400	1.1000	0.890	0.825	0.971	0.890	0.890	17,302	0.8901	0.00%
2009-01-02	0	1.100	1.030	1.200	-	-	0	0	-	0.890	0.833	0.971	-	-	0	-	0.00%
2008-12-31	0	1.100	1.020	1.200	1.100	1.100	6,190	6,771	1.0939	0.890	0.825	0.971	0.890	0.890	7,650	0.8851	0.00%
2008-12-30	0	1.100	1.000	1.200	-	-	0	0	-	0.890	0.809	0.971	-	-	0	-	0.00%
2008-12-29	0	1.100	1.000	1.300	-	-	0	0	-	0.890	0.809	1.052	-	-	0	-	0.00%
2008-12-24	0	1.100	1.000	1.100	1.100	1.100	2,000	2,200	1.1000	0.890	0.809	0.890	0.890	0.890	2,472	0.8901	0.92%
2008-12-23	0	1.090	1.000	1.090	-	-	0	0	-	0.882	0.809	0.882	-	-	0	-	-0.91%
2008-12-22	0	1.100	1.040	1.100	1.100	1.100	102,000	107,200	1.0510	0.890	0.842	0.890	0.890	0.890	126,055	0.8504	0.00%
2008-12-19	0	1.100	1.080	1.120	1.100	1.100	192,000	211,200	1.1000	0.890	0.874	0.906	0.890	0.890	237,281	0.8901	0.00%
2008-12-18	0	1.100	1.100	1.200	1.100	1.100	40,000	44,000	1.1000	0.890	0.890	0.971	0.890	0.890	49,434	0.8901	-15.38%
2008-12-17	0	1.300	1.100	1.300	-	-	0	0	-	1.052	0.890	1.052	-	-	0	-	-3.70%
2008-12-16	0	1.350	1.350	1.380	1.350	1.350	70,000	94,500	1.3500	1.092	1.092	1.117	1.092	1.092	86,509	1.0924	22.73%
2008-12-15	0	1.100	1.020	1.200	1.000	1.150	364,000	382,920	1.0520	0.890	0.825	0.971	0.809	0.931	449,845	0.8512	13.40%
2008-12-12	0	0.970	0.950	1.090	-	-	8,000	8,720	1.0900	0.785	0.769	0.882	-	-	9,887	0.8820	0.00%
2008-12-11	0	0.970	0.950	1.080	-	-	0	0	-	0.785	0.769	0.874	-	-	0	-	0.00%
2008-12-10	0	1.000	1.000	1.100	1.000	1.000	30,000	30,000	1.0000	0.785	0.785	0.863	0.785	0.785	38,222	0.7849	-0.99%
2008-12-09	0	1.010	0.820	1.100	-	-	0	0	-	0.793	0.644	0.863	-	-	0	-	0.00%
2008-12-08	0	1.010	0.990	1.030	1.010	1.010	14,000	14,140	1.0100	0.793	0.777	0.808	0.793	0.793	17,837	0.7927	2.02%
2008-12-05	0	0.990	0.990	1.030	0.990	0.990	6,000	5,940	0.9900	0.777	0.777	0.808	0.777	0.777	7,644	0.7770	0.00%
2008-12-04	0	0.990	0.980	1.050	-	-	0	0	-	0.777	0.769	0.824	-	-	0	-	0.00%
2008-12-03	0	0.990	0.970	1.010	-	-	0	0	-	0.777	0.761	0.793	-	-	0	-	0.00%
2008-12-02	0	0.990	0.970	1.050	0.980	0.990	12,000	11,780	0.9817	0.777	0.761	0.824	0.769	0.777	15,289	0.7705	-1.00%
2008-12-01	0	1.000	1.000	1.060	1.000	1.000	16,000	16,000	1.0000	0.785	0.785	0.832	0.785	0.785	20,385	0.7849	0.00%
2008-11-28	0	1.000	1.000	1.050	1.000	1.000	42,000	41,760	0.9943	0.785	0.785	0.824	0.785	0.785	53,511	0.7804	5.26%
2008-11-27	0	0.950	0.910	1.000	-	-	0	0	-	0.746	0.714	0.785	-	-	0	-	0.00%
2008-11-26	0	0.950	0.860	0.950	-	-	0	0	-	0.746	0.675	0.746	-	-	0	-	0.00%
2008-11-25	0	0.950	0.900	0.990	-	-	0	0	-	0.746	0.706	0.777	-	-	0	-	0.00%
2008-11-24	0	0.950	0.870	1.000	0.950	0.950	30,000	28,500	0.9500	0.746	0.683	0.785	0.746	0.746	38,222	0.7456	0.00%
2008-11-21	0	0.950	0.850	0.950	0.950	0.950	16,000	15,200	0.9500	0.746	0.667	0.746	0.746	0.746	20,385	0.7456	4.40%
2008-11-20	0	0.910	0.820	0.910	-	-	0	0	-	0.714	0.644	0.714	-	-	0	-	0.00%
2008-11-19	0	0.910	0.910	0.980	0.910	1.000	38,200	37,154	0.9726	0.714	0.714	0.769	0.714	0.785	48,669	0.7634	-4.21%
2008-11-18	0	0.950	0.880	1.200	0.950	0.950	20,000	19,000	0.9500	0.746	0.691	0.942	0.746	0.746	25,481	0.7456	0.00%
2008-11-17	0	0.950	0.860	0.980	0.950	0.950	14,000	13,300	0.9500	0.746	0.675	0.769	0.746	0.746	17,837	0.7456	2.15%
2008-11-14	0	0.930	0.850	1.350	0.930	0.930	4,000	3,720	0.9300	0.730	0.667	1.060	0.730	0.730	5,096	0.7300	5.68%
2008-11-13	0	0.880	0.860	0.950	0.880	0.900	36,000	31,920	0.8867	0.691	0.675	0.746	0.691	0.706	45,866	0.6959	-2.22%
2008-11-12	0	0.900	0.880	0.900	0.900	0.900	24,000	21,600	0.9000	0.706	0.691	0.706	0.706	0.706	30,577	0.7064	1.12%
2008-11-11	0	0.890	0.890	0.950	0.890	0.890	2,000	1,780	0.8900	0.699	0.699	0.746	0.699	0.699	2,548	0.6986	0.00%
2008-11-10	0	0.890	0.860	0.890	0.800	0.900	318,000	272,060	0.8555	0.699	0.675	0.699	0.628	0.706	405,151	0.6715	-6.32%
2008-11-07	0	0.950	0.920	0.950	0.930	0.950	60,000	56,600	0.9433	0.746	0.722	0.746	0.730	0.746	76,444	0.7404	0.00%
2008-11-06	0	0.950	0.900	1.100	0.950	0.950	20,000	19,000	0.9500	0.746	0.706	0.863	0.746	0.746	25,481	0.7456	0.00%
2008-11-05	0	0.950	0.950	1.200	-	-	0	0	-	0.746	0.746	0.942	-	-	0	-	1.06%
2008-11-04	0	0.940	0.890	1.090	0.880	0.950	56,000	52,940	0.9454	0.738	0.699	0.856	0.691	0.746	71,347	0.7420	6.82%
2008-11-03	0	0.880	0.880	1.200	0.860	0.860	4,000	3,440	0.8600	0.691	0.691	0.942	0.675	0.675	5,096	0.6750	6.02%
2008-10-31	0	0.830	0.830	0.900	0.820	0.900	32,000	26,700	0.8344	0.651	0.651	0.706	0.644	0.706	40,770	0.6549	1.22%
2008-10-30	0	0.820	0.820	0.880	0.820	0.870	282,000	235,540	0.8352	0.644	0.644	0.691	0.644	0.683	359,285	0.6556	0.00%
2008-10-29	0	0.820	0.800	0.820	0.820	0.860	250,000	209,220	0.8369	0.644	0.628	0.644	0.644	0.675	318,515	0.6569	-1.20%
2008-10-28	0	0.830	0.830	0.900	0.830	0.930	208,000	179,100	0.8611	0.651	0.651	0.706	0.651	0.730	265,004	0.6758	3.75%
2008-10-27	0	0.800	-	0.900	0.800	1.000	212,000	198,300	0.9354	0.628	-	0.706	0.628	0.785	270,101	0.7342	-23.81%
2008-10-24	0	1.050	1.050	1.100	-	-	0	0	-	0.824	0.824	0.863	-	-	0	-	0.00%
2008-10-23	0	1.050	1.050	1.100	1.000	1.000	100,000	100,000	1.0000	0.824	0.824	0.863	0.785	0.785	127,406	0.7849	-4.55%
2008-10-22	0	1.100	1.100	1.200	1.100	1.200	138,000	154,700	1.1210	0.863	0.863	0.942	0.863	0.942	175,820	0.8799	-8.33%
2008-10-21	0	1.200	1.200	1.300	1.200	1.300	112,000	137,400	1.2268	0.942	0.942	1.020	0.942	1.020	142,695	0.9629	-7.69%
2008-10-20	0	1.300	1.100	1.300	-	-	0	0	-	1.020	0.863	1.020	-	-	0	-	0.00%
2008-10-17	0	1.300	-	1.300	1.300	1.300	14,000	18,200	1.3000	1.020	-	1.020	1.020	1.020	17,837	1.0204	7.44%
2008-10-16	0	1.210	1.210	1.280	1.200	1.200	28,000	33,600	1.2000	0.950	0.950	1.005	0.942	0.942	35,674	0.9419	-11.68%
2008-10-15	0	1.370	-	1.500	-	-	0	0	-	1.075	-	1.177	-	-	0	-	0.00%
2008-10-14	0	1.370	1.370	1.500	-	-	0	0	-	1.075	1.075	1.177	-	-	0	-	9.60%
2008-10-13	0	1.250	-	1.550	-	-	0	0	-	0.981	-	1.217	-	-	0	-	0.00%
2008-10-10	0	1.250	1.200	1.360	1.250	1.250	10,000	12,500	1.2500	0.981	0.942	1.067	0.981	0.981	12,741	0.9811	-8.09%
2008-10-09	0	1.360	1.300	1.500	-	-	20,000	26,000	1.3000	1.067	1.020	1.177	-	-	25,481	1.0204	0.00%
2008-10-08	0	1.360	1.300	1.500	1.300	1.360	20,000	26,840	1.3420	1.067	1.020	1.177	1.020	1.067	25,481	1.0533	-11.11%
2008-10-06	0	1.530	1.360	1.500	1.400	1.530	26,000	36,960	1.4215	1.201	1.067	1.177	1.099	1.201	33,126	1.1158	-0.65%
2008-10-03	0	1.540	1.400	1.540	-	-	0	0	-	1.209	1.099	1.209	-	-	0	-	-0.65%
2008-10-02	0	1.550	1.550	1.600	-	-	0	0	-	1.217	1.217	1.256	-	-	0	-	3.33%
2008-09-30	0	1.500	1.490	1.500	1.310	1.600	102,000	151,000	1.4804	1.177	1.169	1.177	1.028	1.256	129,954	1.1619	0.67%
2008-09-29	0	1.490	1.400	1.650	-	-	0	0	-	1.169	1.099	1.295	-	-	0	-	0.00%
2008-09-26	0	1.490	1.400	1.600	1.490	1.520	70,000	105,200	1.5029	1.169	1.099	1.256	1.169	1.193	89,184	1.1796	-6.88%
2008-09-25	0	1.600	1.450	1.620	1.600	1.600	24,000	38,400	1.6000	1.256	1.138	1.272	1.256	1.256	30,577	1.2558	0.00%
2008-09-24	0	1.600	1.600	1.670	1.600	1.600	52,000	83,200	1.6000	1.256	1.256	1.311	1.256	1.256	66,251	1.2558	6.67%
2008-09-23	0	1.500	1.450	-	1.500	1.500	10,000	15,000	1.5000	1.177	1.138	-	1.177	1.177	12,741	1.1773	-6.25%
2008-09-22	0	1.600	1.550	-	-	-	0	0	-	1.256	1.217	-	-	-	0	-	0.00%
2008-09-19	0	1.600	1.300	1.650	1.600	1.600	4,000	6,340	1.5850	1.256	1.020	1.295	1.256	1.256	5,096	1.2441	14.29%
2008-09-18	0	1.400	1.400	1.500	1.400	1.400	30,000	42,000	1.4000	1.099	1.099	1.177	1.099	1.099	38,222	1.0988	-11.39%
2008-09-17	0	1.580	1.490	1.630	1.580	1.600	20,000	31,800	1.5900	1.240	1.169	1.279	1.240	1.256	25,481	1.2480	-4.24%
2008-09-16	0	1.650	1.500	1.700	-	-	0	0	-	1.295	1.177	1.334	-	-	0	-	0.00%
2008-09-12	0	1.650	1.650	1.680	-	-	0	0	-	1.295	1.295	1.319	-	-	0	-	3.12%
2008-09-11	0	1.600	1.580	1.680	1.580	1.600	14,000	22,320	1.5943	1.256	1.240	1.319	1.240	1.256	17,837	1.2513	-0.62%
2008-09-10	0	1.610	1.610	1.680	1.610	1.610	16,000	25,760	1.6100	1.264	1.264	1.319	1.264	1.264	20,385	1.2637	-5.29%
2008-09-09	0	1.700	1.610	1.700	-	-	0	0	-	1.334	1.264	1.334	-	-	0	-	0.00%
2008-09-08	0	1.700	-	1.700	1.700	1.700	8,000	13,600	1.7000	1.334	-	1.334	1.334	1.334	10,192	1.3343	0.00%
2008-09-05	0	1.700	1.570	1.700	-	-	0	0	-	1.334	1.232	1.334	-	-	0	-	0.00%
2008-09-04	0	1.700	1.680	1.700	1.700	1.700	54,000	91,800	1.7000	1.334	1.319	1.334	1.334	1.334	68,799	1.3343	0.00%
2008-09-03	0	1.700	1.650	1.700	1.700	1.700	34,000	57,800	1.7000	1.334	1.295	1.334	1.334	1.334	43,318	1.3343	0.00%
2008-09-02	0	1.700	1.660	1.700	1.660	1.700	46,000	78,020	1.6961	1.334	1.303	1.334	1.303	1.334	58,607	1.3312	0.00%
2008-09-01	0	1.700	1.630	1.700	-	-	0	0	-	1.334	1.279	1.334	-	-	0	-	0.00%
2008-08-29	0	1.700	1.680	1.750	1.700	1.700	12,000	20,400	1.7000	1.334	1.319	1.374	1.334	1.334	15,289	1.3343	0.00%
2008-08-28	0	1.700	1.690	1.760	1.700	1.700	10,000	17,000	1.7000	1.334	1.326	1.381	1.334	1.334	12,741	1.3343	0.00%
2008-08-27	0	1.700	1.620	1.700	1.700	1.900	294,000	516,400	1.7565	1.334	1.272	1.334	1.334	1.491	374,574	1.3786	-5.56%
2008-08-26	0	1.800	1.800	2.120	1.800	1.880	15,150	28,013	1.8490	1.413	1.413	1.664	1.413	1.476	19,302	1.4513	-13.46%
2008-08-25	0	2.080	1.890	2.100	-	-	0	0	-	1.633	1.483	1.648	-	-	0	-	0.00%
2008-08-21	0	2.080	1.230	2.100	-	-	0	0	-	1.633	0.965	1.648	-	-	0	-	0.00%
2008-08-20	0	2.080	1.900	2.080	2.100	2.100	16,000	33,600	2.1000	1.633	1.491	1.633	1.648	1.648	20,385	1.6483	0.00%
2008-08-19	0	2.080	1.000	2.200	-	-	0	0	-	1.633	0.785	1.727	-	-	0	-	0.00%
2008-08-18	0	2.080	1.880	2.080	-	-	0	0	-	1.633	1.476	1.633	-	-	0	-	0.00%
2008-08-15	0	2.080	1.350	2.150	-	-	0	0	-	1.633	1.060	1.688	-	-	0	-	0.00%
2008-08-14	0	2.080	-	2.080	-	-	0	0	-	1.633	-	1.633	-	-	0	-	0.00%
2008-08-13	0	2.080	1.900	2.100	-	-	0	0	-	1.633	1.491	1.648	-	-	0	-	0.00%
2008-08-12	0	2.080	2.000	2.080	-	-	0	0	-	1.633	1.570	1.633	-	-	0	-	0.00%
2008-08-11	0	2.080	-	2.160	-	-	0	0	-	1.633	-	1.695	-	-	0	-	0.00%
2008-08-08	0	2.080	2.080	2.100	2.000	2.000	40,500	80,950	1.9988	1.633	1.633	1.648	1.570	1.570	51,599	1.5688	-0.95%
2008-08-07	0	2.100	2.050	2.130	2.100	2.160	22,000	47,100	2.1409	1.648	1.609	1.672	1.648	1.695	28,029	1.6804	-2.33%
2008-08-05	0	2.150	2.020	2.300	-	-	0	0	-	1.688	1.585	1.805	-	-	0	-	0.00%
2008-08-04	0	2.150	2.050	2.300	-	-	0	0	-	1.688	1.609	1.805	-	-	0	-	0.00%
2008-08-01	0	2.150	2.150	2.260	2.150	2.180	36,000	77,580	2.1550	1.688	1.688	1.774	1.688	1.711	45,866	1.6914	-2.71%
2008-07-31	0	2.210	-	2.220	2.210	2.210	18,000	39,780	2.2100	1.735	-	1.742	1.735	1.735	22,933	1.7346	0.45%
2008-07-30	0	2.200	2.200	2.360	-	-	0	0	-	1.727	1.727	1.852	-	-	0	-	1.38%
2008-07-29	0	2.170	2.300	2.400	2.170	2.200	30,000	65,700	2.1900	1.703	1.805	1.884	1.703	1.727	38,222	1.7189	-5.65%
2008-07-28	0	2.300	2.160	2.400	-	-	0	0	-	1.805	1.695	1.884	-	-	0	-	0.00%
2008-07-25	0	2.300	2.210	2.300	2.300	2.300	10,000	23,000	2.3000	1.805	1.735	1.805	1.805	1.805	12,741	1.8053	0.00%
2008-07-24	0	2.300	2.160	2.470	-	-	0	0	-	1.805	1.695	1.939	-	-	0	-	0.00%
2008-07-23	0	2.300	2.180	2.400	2.180	2.180	5,386	11,843	2.1988	1.805	1.711	1.884	1.711	1.711	6,862	1.7259	3.60%
2008-07-22	0	2.220	2.200	2.300	-	-	0	0	-	1.742	1.727	1.805	-	-	0	-	0.00%
2008-07-21	0	2.220	2.100	2.300	-	-	0	0	-	1.742	1.648	1.805	-	-	0	-	0.00%
2008-07-18	0	2.220	2.220	2.380	2.210	2.220	46,000	101,860	2.2143	1.742	1.742	1.868	1.735	1.742	58,607	1.7380	0.91%
2008-07-17	0	2.200	2.200	2.410	2.200	2.200	2,000	4,400	2.2000	1.727	1.727	1.892	1.727	1.727	2,548	1.7268	-0.45%
2008-07-16	0	2.210	2.210	2.360	2.200	2.200	22,000	48,400	2.2000	1.735	1.735	1.852	1.727	1.727	28,029	1.7268	0.45%
2008-07-15	0	2.200	2.200	2.290	2.200	2.200	58,000	127,600	2.2000	1.727	1.727	1.797	1.727	1.727	73,895	1.7268	0.00%
2008-07-14	0	2.200	2.200	2.380	2.180	2.250	10,000	22,080	2.2080	1.727	1.727	1.868	1.711	1.766	12,741	1.7330	0.00%
2008-07-11	0	2.200	2.200	2.280	2.100	2.100	20,000	42,000	2.1000	1.727	1.727	1.790	1.648	1.648	25,481	1.6483	0.00%
2008-07-10	0	2.200	2.100	2.350	-	-	0	0	-	1.727	1.648	1.844	-	-	0	-	0.00%
2008-07-09	0	2.200	2.070	2.300	-	-	1,462	2,924	2.0000	1.727	1.625	1.805	-	-	1,863	1.5698	0.00%
2008-07-08	0	2.200	2.070	2.200	2.100	2.200	12,000	25,400	2.1167	1.727	1.625	1.727	1.648	1.727	15,289	1.6614	0.00%
2008-07-07	0	2.200	2.000	2.380	-	-	0	0	-	1.727	1.570	1.868	-	-	0	-	0.00%
2008-07-04	0	2.200	2.000	2.380	-	-	0	0	-	1.727	1.570	1.868	-	-	0	-	0.00%
2008-07-03	0	2.200	2.200	2.480	2.200	2.200	296,000	651,200	2.2000	1.727	1.727	1.947	1.727	1.727	377,122	1.7268	-4.35%
2008-07-02	0	2.300	-	2.300	2.300	2.320	16,000	36,840	2.3025	1.805	-	1.805	1.805	1.821	20,385	1.8072	-2.13%
2008-06-30	0	2.350	2.200	2.350	2.300	2.350	26,000	60,600	2.3308	1.844	1.727	1.844	1.805	1.844	33,126	1.8294	1.29%
2008-06-27	0	2.320	2.300	2.470	2.320	2.320	300,000	696,000	2.3200	1.821	1.805	1.939	1.821	1.821	382,218	1.8210	-1.28%
2008-06-26	0	2.350	2.340	2.480	2.350	2.350	6,000	14,100	2.3500	1.844	1.837	1.947	1.844	1.844	7,644	1.8445	0.86%
2008-06-25	0	2.330	2.330	2.400	-	-	0	0	-	1.829	1.829	1.884	-	-	0	-	1.30%
2008-06-24	0	2.300	2.300	2.350	2.300	2.350	10,000	23,300	2.3300	1.805	1.805	1.844	1.805	1.844	12,741	1.8288	-1.29%
2008-06-23	0	2.330	2.230	2.330	2.330	2.350	18,000	42,140	2.3411	1.829	1.750	1.829	1.829	1.844	22,933	1.8375	-1.69%
2008-06-20	0	2.370	2.290	2.480	-	-	0	0	-	1.860	1.797	1.947	-	-	0	-	0.00%
2008-06-19	0	2.370	2.370	2.480	2.370	2.380	112,000	265,840	2.3736	1.860	1.860	1.947	1.860	1.868	142,695	1.8630	-0.42%
2008-06-18	0	2.380	2.360	2.500	-	-	0	0	-	1.868	1.852	1.962	-	-	0	-	0.00%
2008-06-17	0	2.380	2.360	2.450	2.380	2.400	40,000	95,600	2.3900	1.868	1.852	1.923	1.868	1.884	50,962	1.8759	-0.83%
2008-06-16	0	2.400	2.400	2.480	2.350	2.350	10,000	23,500	2.3500	1.884	1.884	1.947	1.844	1.844	12,741	1.8445	-4.00%
2008-06-13	0	2.500	2.350	2.500	2.550	2.550	10,000	25,500	2.5500	1.962	1.844	1.962	2.001	2.001	12,741	2.0015	-3.10%
2008-06-12	0	2.580	2.300	2.580	2.380	2.580	122,000	291,960	2.3931	2.025	1.805	2.025	1.868	2.025	155,435	1.8783	1.18%
2008-06-11	0	2.550	2.400	2.750	-	-	0	0	-	2.001	1.884	2.158	-	-	0	-	0.00%
2008-06-10	0	2.550	2.430	2.660	-	-	0	0	-	2.001	1.907	2.088	-	-	0	-	0.00%
2008-06-06	0	2.550	2.550	2.640	2.550	2.550	24,000	61,200	2.5500	2.001	2.001	2.072	2.001	2.001	30,577	2.0015	0.00%
2008-06-05	0	2.550	2.550	2.700	2.550	2.560	32,000	82,260	2.5706	2.001	2.001	2.119	2.001	2.009	40,770	2.0177	0.00%
2008-06-04	0	2.550	2.550	2.600	2.500	2.550	86,000	218,800	2.5442	2.001	2.001	2.041	1.962	2.001	109,569	1.9969	2.00%
2008-06-03	0	2.500	2.500	2.670	-	-	0	0	-	1.962	1.962	2.096	-	-	0	-	0.00%
2008-06-02	0	2.500	2.500	2.630	2.500	2.550	14,099	35,646	2.5283	1.962	1.962	2.064	1.962	2.001	17,963	1.9844	-1.96%
2008-05-30	0	2.550	2.460	2.550	2.600	2.600	8,000	20,800	2.6000	2.001	1.931	2.001	2.041	2.041	10,192	2.0407	2.00%
2008-05-29	0	2.500	2.500	2.590	2.500	2.500	16,000	40,000	2.5000	1.962	1.962	2.033	1.962	1.962	20,385	1.9622	-0.40%
2008-05-28	0	2.510	2.460	2.550	-	-	1,020	2,397	2.3500	1.970	1.931	2.001	-	-	1,300	1.8445	0.00%
2008-05-27	0	2.510	2.510	2.570	-	-	0	0	-	1.970	1.970	2.017	-	-	0	-	4.15%
2008-05-26	0	2.410	2.410	2.550	2.400	2.400	14,000	33,600	2.4000	1.892	1.892	2.001	1.884	1.884	17,837	1.8837	-3.60%
2008-05-23	0	2.500	2.460	2.550	2.460	2.500	84,000	209,200	2.4905	1.962	1.931	2.001	1.931	1.962	107,021	1.9548	-2.34%
2008-05-22	0	2.560	2.500	2.650	2.500	2.600	64,000	162,880	2.5450	2.009	1.962	2.080	1.962	2.041	81,540	1.9976	-1.54%
2008-05-21	0	2.600	2.580	2.680	2.600	2.600	10,000	26,000	2.6000	2.041	2.025	2.104	2.041	2.041	12,741	2.0407	-1.89%
2008-05-20	0	2.650	2.600	2.750	2.650	2.710	18,000	48,180	2.6767	2.080	2.041	2.158	2.080	2.127	22,933	2.1009	-1.85%
2008-05-19	0	2.700	2.650	2.760	-	-	0	0	-	2.119	2.080	2.166	-	-	0	-	0.00%
2008-05-16	0	2.700	2.600	2.720	-	-	0	0	-	2.119	2.041	2.135	-	-	0	-	0.00%
2008-05-15	0	2.700	2.550	2.720	2.700	2.700	8,350	22,493	2.6938	2.119	2.001	2.135	2.119	2.119	10,638	2.1143	-1.10%
2008-05-14	0	2.730	2.630	2.750	2.540	2.730	84,000	219,140	2.6088	2.143	2.064	2.158	1.994	2.143	107,021	2.0476	7.06%
2008-05-13	0	2.550	2.550	2.690	2.550	2.630	28,000	73,200	2.6143	2.001	2.001	2.111	2.001	2.064	35,674	2.0519	-1.92%
2008-05-09	0	2.600	2.520	2.650	2.600	2.700	14,000	36,800	2.6286	2.041	1.978	2.080	2.041	2.119	17,837	2.0631	3.17%
2008-05-08	0	2.520	2.520	2.700	2.510	2.510	8,000	20,080	2.5100	1.978	1.978	2.119	1.970	1.970	10,192	1.9701	-4.91%
2008-05-07	0	2.650	2.630	2.690	2.650	2.650	70,000	185,700	2.6529	2.080	2.064	2.111	2.080	2.080	89,184	2.0822	-1.12%
2008-05-06	0	2.680	2.660	2.740	2.680	2.800	38,000	103,280	2.7179	2.104	2.088	2.151	2.104	2.198	48,414	2.1333	-0.37%
2008-05-05	0	2.690	2.620	2.690	2.600	2.690	92,807	244,127	2.6305	2.111	2.056	2.111	2.041	2.111	118,242	2.0646	0.37%
2008-05-02	0	2.680	2.600	2.790	2.600	2.680	154,732	407,690	2.6348	2.104	2.041	2.190	2.041	2.104	197,138	2.0680	3.08%
2008-04-30	0	2.600	2.540	2.600	2.520	2.600	50,000	128,400	2.5680	2.041	1.994	2.041	1.978	2.041	63,703	2.0156	4.00%
2008-04-29	0	2.500	2.500	2.600	2.500	2.500	72,000	180,000	2.5000	1.962	1.962	2.041	1.962	1.962	91,732	1.9622	0.00%
2008-04-28	0	2.500	2.470	2.500	2.420	2.500	20,000	49,140	2.4570	1.962	1.939	1.962	1.899	1.962	25,481	1.9285	0.81%
2008-04-25	0	2.480	2.460	2.500	2.480	2.500	38,000	94,720	2.4926	1.947	1.931	1.962	1.947	1.962	48,414	1.9564	0.00%
2008-04-24	0	2.480	2.480	2.500	2.480	2.500	214,000	534,840	2.4993	1.947	1.947	1.962	1.947	1.962	272,649	1.9616	-1.98%
2008-04-23	0	2.530	2.530	2.550	2.530	2.540	30,000	76,120	2.5373	1.986	1.986	2.001	1.986	1.994	38,222	1.9915	0.40%
2008-04-22	0	2.520	2.500	2.550	2.490	2.520	72,000	180,480	2.5067	1.978	1.962	2.001	1.954	1.978	91,732	1.9675	0.00%
2008-04-21	0	2.520	2.520	2.580	2.480	2.510	96,000	239,800	2.4979	1.978	1.978	2.025	1.947	1.970	122,310	1.9606	-0.40%
2008-04-18	0	2.530	2.520	2.580	2.520	2.550	78,000	198,480	2.5446	1.986	1.978	2.025	1.978	2.001	99,377	1.9972	1.20%
2008-04-17	0	2.500	2.500	2.550	2.490	2.510	48,000	120,120	2.5025	1.962	1.962	2.001	1.954	1.970	61,155	1.9642	-0.40%
2008-04-16	0	2.510	2.500	2.510	2.500	2.560	60,000	151,740	2.5290	1.970	1.962	1.970	1.962	2.009	76,444	1.9850	-0.40%
2008-04-15	0	2.520	2.450	2.520	2.460	2.520	104,000	257,300	2.4740	1.978	1.923	1.978	1.931	1.978	132,502	1.9419	0.40%
2008-04-14	0	2.510	2.460	2.510	2.500	2.510	36,000	90,320	2.5089	1.970	1.931	1.970	1.962	1.970	45,866	1.9692	0.40%
2008-04-11	0	2.500	2.460	2.600	2.480	2.500	22,000	54,960	2.4982	1.962	1.931	2.041	1.947	1.962	28,029	1.9608	0.40%
2008-04-10	0	2.490	2.450	2.550	-	-	0	0	-	1.954	1.923	2.001	-	-	0	-	0.00%
2008-04-09	0	2.520	2.480	2.600	2.520	2.600	24,000	61,040	2.5433	1.954	1.923	2.016	1.954	2.016	30,946	1.9725	0.80%
2008-04-08	0	2.500	2.460	2.600	2.500	2.500	22,000	55,000	2.5000	1.939	1.908	2.016	1.939	1.939	28,367	1.9389	0.00%
2008-04-07	0	2.500	2.430	2.560	2.500	2.500	244,000	610,000	2.5000	1.939	1.885	1.985	1.939	1.939	314,616	1.9389	0.00%
2008-04-03	0	2.500	2.450	2.500	2.410	2.500	88,000	217,060	2.4666	1.939	1.900	1.939	1.869	1.939	113,468	1.9130	0.00%
2008-04-02	0	2.500	2.450	2.550	2.500	2.500	56,000	140,000	2.5000	1.939	1.900	1.978	1.939	1.939	72,207	1.9389	4.17%
2008-04-01	0	2.400	2.390	2.500	2.380	2.450	32,000	77,760	2.4300	1.861	1.854	1.939	1.846	1.900	41,261	1.8846	0.84%
2008-03-31	0	2.380	2.380	2.550	-	-	0	0	-	1.846	1.846	1.978	-	-	0	-	0.00%
2008-03-28	0	2.380	2.370	2.380	2.400	2.400	2,000	4,800	2.4000	1.846	1.838	1.846	1.861	1.861	2,579	1.8613	-6.67%
2008-03-27	0	2.550	2.400	2.550	2.500	2.550	20,000	50,400	2.5200	1.978	1.861	1.978	1.939	1.978	25,788	1.9544	2.82%
2008-03-26	0	2.480	2.400	2.560	2.480	2.500	130,000	323,000	2.4846	1.923	1.861	1.985	1.923	1.939	167,623	1.9269	-0.80%
2008-03-25	0	2.500	2.470	2.600	2.500	2.500	20,000	50,000	2.5000	1.939	1.916	2.016	1.939	1.939	25,788	1.9389	0.00%
2008-03-20	0	2.500	2.400	2.500	2.500	2.520	30,000	75,400	2.5133	1.939	1.861	1.939	1.939	1.954	38,682	1.9492	-1.96%
2008-03-19	0	2.550	2.350	2.580	2.350	2.550	68,000	165,200	2.4294	1.978	1.823	2.001	1.823	1.978	87,680	1.8841	2.00%
2008-03-18	0	2.500	-	2.500	-	-	0	0	-	1.939	-	1.939	-	-	0	-	0.00%
2008-03-17	0	2.500	2.350	2.500	2.500	2.500	44,000	110,000	2.5000	1.939	1.823	1.939	1.939	1.939	56,734	1.9389	0.00%
2008-03-14	0	2.500	2.500	2.590	2.400	2.500	64,000	159,000	2.4844	1.939	1.939	2.009	1.861	1.939	82,522	1.9268	-3.85%
2008-03-13	0	2.600	2.450	2.600	2.600	2.600	4,000	10,400	2.6000	2.016	1.900	2.016	2.016	2.016	5,158	2.0164	4.00%
2008-03-12	0	2.500	2.500	2.600	2.500	2.500	6,000	15,000	2.5000	1.939	1.939	2.016	1.939	1.939	7,736	1.9389	3.31%
2008-03-11	0	2.420	2.380	2.420	2.420	2.420	2,000	4,840	2.4200	1.877	1.846	1.877	1.877	1.877	2,579	1.8768	-6.92%
2008-03-10	0	2.600	-	2.700	2.600	2.600	2,000	5,200	2.6000	2.016	-	2.094	2.016	2.016	2,579	2.0164	0.00%
2008-03-07	0	2.600	2.500	2.610	2.600	2.600	30,000	78,000	2.6000	2.016	1.939	2.024	2.016	2.016	38,682	2.0164	-0.38%
2008-03-06	0	2.610	2.610	2.670	2.600	2.610	98,000	255,480	2.6069	2.024	2.024	2.071	2.016	2.024	126,362	2.0218	-2.25%
2008-03-05	0	2.670	2.550	2.700	-	-	0	0	-	2.071	1.978	2.094	-	-	0	-	0.00%
2008-03-04	0	2.670	2.570	2.670	2.700	2.700	10,000	26,480	2.6480	2.071	1.993	2.071	2.094	2.094	12,894	2.0537	4.71%
2008-03-03	0	2.550	2.530	2.700	2.550	2.550	4,000	10,200	2.5500	1.978	1.962	2.094	1.978	1.978	5,158	1.9776	0.00%
2008-02-29	0	2.550	2.550	2.620	2.550	2.550	20,000	51,000	2.5500	1.978	1.978	2.032	1.978	1.978	25,788	1.9776	-2.67%
2008-02-28	0	2.620	2.620	2.670	2.510	2.620	204,000	523,480	2.5661	2.032	2.032	2.071	1.947	2.032	263,040	1.9901	0.00%
2008-02-27	0	2.620	2.600	2.660	2.620	2.620	40,000	104,800	2.6200	2.032	2.016	2.063	2.032	2.032	51,576	2.0319	-1.13%
2008-02-26	0	2.650	2.580	2.760	2.580	2.650	26,000	68,060	2.6177	2.055	2.001	2.141	2.001	2.055	33,525	2.0301	2.71%
2008-02-25	0	2.580	2.560	2.700	2.580	2.580	8,000	20,640	2.5800	2.001	1.985	2.094	2.001	2.001	10,315	2.0009	1.18%
2008-02-22	0	2.550	2.540	2.640	2.540	2.550	36,000	91,640	2.5456	1.978	1.970	2.047	1.970	1.978	46,419	1.9742	-0.78%
2008-02-21	0	2.570	2.560	2.580	2.540	2.570	28,000	71,520	2.5543	1.993	1.985	2.001	1.970	1.993	36,103	1.9810	2.80%
2008-02-20	0	2.500	2.500	2.580	2.460	2.480	40,000	98,800	2.4700	1.939	1.939	2.001	1.908	1.923	51,576	1.9156	2.04%
2008-02-19	0	2.450	2.450	2.630	2.450	2.600	60,000	151,100	2.5183	1.900	1.900	2.040	1.900	2.016	77,365	1.9531	-6.84%
2008-02-18	0	2.630	1.920	2.680	-	-	0	0	-	2.040	1.489	2.078	-	-	0	-	0.00%
2008-02-15	0	2.630	-	2.650	-	-	0	0	-	2.040	-	2.055	-	-	0	-	0.00%
2008-02-14	0	2.630	2.450	2.630	2.500	2.650	24,000	60,600	2.5250	2.040	1.900	2.040	1.939	2.055	30,946	1.9583	5.20%
2008-02-13	0	2.500	2.500	2.950	2.500	2.500	12,000	30,000	2.5000	1.939	1.939	2.288	1.939	1.939	15,473	1.9389	1.63%
2008-02-12	0	2.460	2.460	2.600	2.400	2.600	4,000	10,000	2.5000	1.908	1.908	2.016	1.861	2.016	5,158	1.9389	-5.38%
2008-02-11	0	2.600	2.500	2.600	2.600	2.650	4,000	10,500	2.6250	2.016	1.939	2.016	2.016	2.055	5,158	2.0358	0.39%
2008-02-06	0	2.590	2.330	2.590	2.320	2.590	12,000	30,180	2.5150	2.009	1.807	2.009	1.799	2.009	15,473	1.9505	3.60%
2008-02-05	0	2.500	2.330	2.700	2.500	2.500	8,000	20,000	2.5000	1.939	1.807	2.094	1.939	1.939	10,315	1.9389	-5.66%
2008-02-04	0	2.650	2.450	2.800	-	-	1,386	3,188	2.3001	2.055	1.900	2.172	-	-	1,787	1.7839	0.00%
2008-02-01	0	2.650	2.450	2.650	-	-	0	0	-	2.055	1.900	2.055	-	-	0	-	0.00%
2008-01-31	0	2.650	1.800	2.740	-	-	0	0	-	2.055	1.396	2.125	-	-	0	-	0.00%
2008-01-30	0	2.650	-	2.750	2.650	2.650	80,000	212,000	2.6500	2.055	-	2.133	2.055	2.055	103,153	2.0552	-3.64%
2008-01-29	0	2.750	2.380	2.800	-	-	0	0	-	2.133	1.846	2.172	-	-	0	-	0.00%
2008-01-28	0	2.750	1.820	2.830	-	-	2,000	5,600	2.8000	2.133	1.411	2.195	-	-	2,579	2.1715	0.00%
2008-01-25	0	2.750	2.180	2.750	2.760	2.770	6,000	16,620	2.7700	2.133	1.691	2.133	2.141	2.148	7,736	2.1483	5.77%
2008-01-24	0	2.600	-	2.700	-	-	0	0	-	2.016	-	2.094	-	-	0	-	0.00%
2008-01-23	0	2.600	2.400	-	-	-	0	0	-	2.016	1.861	-	-	-	0	-	0.00%
2008-01-22	0	2.600	-	2.600	2.600	2.600	4,000	10,400	2.6000	2.016	-	2.016	2.016	2.016	5,158	2.0164	0.00%
2008-01-21	0	2.600	2.550	2.890	2.600	2.600	10,000	26,000	2.6000	2.016	1.978	2.241	2.016	2.016	12,894	2.0164	-4.76%
2008-01-18	0	2.730	2.730	2.800	2.730	2.730	28,000	76,440	2.7300	2.117	2.117	2.172	2.117	2.117	36,103	2.1172	0.00%
2008-01-17	0	2.730	2.550	2.790	2.730	2.730	6,000	16,380	2.7300	2.117	1.978	2.164	2.117	2.117	7,736	2.1172	0.00%
2008-01-16	0	2.730	2.400	2.770	2.360	2.790	222,000	574,100	2.5860	2.117	1.861	2.148	1.830	2.164	286,249	2.0056	0.00%
2008-01-15	0	2.730	2.730	2.880	2.730	2.730	12,500	34,125	2.7300	2.117	2.117	2.234	2.117	2.117	16,118	2.1172	-1.09%
2008-01-14	0	2.760	2.730	2.800	2.730	2.760	12,000	32,880	2.7400	2.141	2.117	2.172	2.117	2.141	15,473	2.1250	1.85%
2008-01-11	0	2.710	2.710	2.900	2.710	2.710	20,000	55,820	2.7910	2.102	2.102	2.249	2.102	2.102	25,788	2.1646	-4.58%
2008-01-10	0	2.840	2.840	2.850	2.760	2.820	40,000	111,700	2.7925	2.203	2.203	2.210	2.141	2.187	51,576	2.1657	0.71%
2008-01-09	0	2.820	2.750	2.960	2.800	2.820	42,000	117,800	2.8048	2.187	2.133	2.296	2.172	2.187	54,155	2.1752	2.55%
2008-01-08	0	2.750	2.750	2.850	2.750	2.760	133,400	367,470	2.7546	2.133	2.133	2.210	2.133	2.141	172,007	2.1364	-1.79%
2008-01-07	0	2.800	2.800	2.850	2.790	2.810	12,000	33,640	2.8033	2.172	2.172	2.210	2.164	2.179	15,473	2.1741	-1.75%
2008-01-04	0	2.850	2.830	2.850	2.810	2.850	78,000	221,260	2.8367	2.210	2.195	2.210	2.179	2.210	100,574	2.2000	1.79%
2008-01-03	0	2.800	2.800	2.980	2.800	2.990	28,000	81,760	2.9200	2.172	2.172	2.311	2.172	2.319	36,103	2.2646	-6.35%
2008-01-02	0	2.990	2.990	3.110	2.990	3.190	34,000	105,660	3.1076	2.319	2.319	2.412	2.319	2.474	43,840	2.4101	-2.92%
2007-12-31	0	3.080	-	3.200	-	-	0	0	-	2.389	-	2.482	-	-	0	-	0.00%
2007-12-28	0	3.080	3.080	3.100	-	-	0	0	-	2.389	2.389	2.404	-	-	0	-	2.67%
2007-12-27	0	3.000	2.950	3.000	3.000	3.000	2,000	6,000	3.0000	2.327	2.288	2.327	2.327	2.327	2,579	2.3266	1.69%
2007-12-24	0	2.950	2.860	2.980	-	-	100	295	2.9500	2.288	2.218	2.311	-	-	129	2.2879	0.00%
2007-12-21	0	2.950	2.950	2.990	2.950	2.980	64,000	188,880	2.9513	2.288	2.288	2.319	2.288	2.311	82,522	2.2888	2.08%
2007-12-20	0	2.890	2.840	2.940	2.890	2.890	4,000	11,560	2.8900	2.241	2.203	2.280	2.241	2.241	5,158	2.2413	0.00%
2007-12-19	0	2.890	2.860	2.900	2.850	2.890	76,000	217,340	2.8597	2.241	2.218	2.249	2.210	2.241	97,995	2.2179	2.12%
2007-12-18	0	2.830	2.710	2.850	2.750	2.830	112,000	308,800	2.7571	2.195	2.102	2.210	2.133	2.195	144,414	2.1383	-1.39%
2007-12-17	0	2.870	2.870	2.900	2.860	2.900	108,000	310,780	2.8776	2.226	2.226	2.249	2.218	2.249	139,256	2.2317	-2.71%
2007-12-14	0	2.950	2.950	3.050	2.950	3.050	70,000	208,500	2.9786	2.288	2.288	2.365	2.288	2.365	90,259	2.3100	-1.67%
2007-12-13	0	3.000	3.000	3.040	2.980	3.070	72,000	215,780	2.9969	2.327	2.327	2.358	2.311	2.381	92,837	2.3243	-1.64%
2007-12-12	0	3.050	3.040	3.110	3.020	3.060	690,000	2,103,560	3.0486	2.365	2.358	2.412	2.342	2.373	889,693	2.3644	-1.93%
2007-12-11	0	3.110	3.090	3.110	3.050	3.150	211,333	649,699	3.0743	2.412	2.396	2.412	2.365	2.443	272,495	2.3843	0.32%
2007-12-10	0	3.100	3.050	3.180	3.100	3.200	128,321	406,963	3.1714	2.404	2.365	2.466	2.404	2.482	165,458	2.4596	-2.82%
2007-12-07	0	3.190	3.140	3.230	3.130	3.190	232,000	734,680	3.1667	2.474	2.435	2.505	2.427	2.474	299,143	2.4559	1.27%
2007-12-06	0	3.150	3.100	3.170	3.130	3.150	72,000	226,000	3.1389	2.443	2.404	2.458	2.427	2.443	92,837	2.4344	0.32%
2007-12-05	0	3.170	3.170	3.180	2.980	3.160	936,000	2,861,420	3.0571	2.435	2.435	2.443	2.289	2.428	1,218,418	2.3485	-0.31%
2007-12-04	0	3.180	3.160	3.180	-	-	0	0	-	2.443	2.428	2.443	-	-	0	-	-0.62%
2007-12-03	0	3.200	3.100	3.510	3.200	3.200	15,000	47,920	3.1947	2.458	2.381	2.696	2.458	2.458	19,526	2.4542	-5.33%
2007-11-30	0	3.380	3.200	3.380	3.200	3.380	19,390	63,280	3.2635	2.597	2.458	2.597	2.458	2.597	25,241	2.5071	5.63%
2007-11-29	0	3.200	3.200	3.240	3.050	3.250	90,000	286,340	3.1816	2.458	2.458	2.489	2.343	2.497	117,156	2.4441	4.92%
2007-11-28	0	3.050	3.030	3.090	3.000	3.100	178,000	539,640	3.0317	2.343	2.328	2.374	2.305	2.381	231,708	2.3290	0.99%
2007-11-27	0	3.020	3.020	3.100	2.950	3.100	71,092	212,561	2.9899	2.320	2.320	2.381	2.266	2.381	92,543	2.2969	-5.63%
2007-11-26	0	3.200	3.050	3.200	3.200	3.250	22,500	72,375	3.2167	2.458	2.343	2.458	2.458	2.497	29,289	2.4711	3.23%
2007-11-23	0	3.100	3.100	3.200	3.020	3.200	74,000	228,880	3.0930	2.381	2.381	2.458	2.320	2.458	96,328	2.3760	-0.64%
2007-11-22	0	3.120	3.120	3.250	3.120	3.200	54,000	170,360	3.1548	2.397	2.397	2.497	2.397	2.458	70,293	2.4236	-2.50%
2007-11-21	0	3.200	3.150	3.300	3.200	3.250	80,559	259,505	3.2213	2.458	2.420	2.535	2.458	2.497	104,866	2.4746	-3.03%
2007-11-20	0	3.300	3.300	3.390	3.300	3.320	82,000	271,000	3.3049	2.535	2.535	2.604	2.535	2.550	106,742	2.5388	-0.60%
2007-11-19	0	3.320	3.290	3.420	3.320	3.420	312,000	1,059,360	3.3954	2.550	2.527	2.627	2.550	2.627	406,139	2.6084	-2.35%
2007-11-16	0	3.400	3.400	3.460	3.360	3.480	32,000	109,200	3.4125	2.612	2.612	2.658	2.581	2.673	41,655	2.6215	-1.73%
2007-11-15	0	3.460	3.460	3.500	3.430	3.550	207,074	717,772	3.4663	2.658	2.658	2.689	2.635	2.727	269,554	2.6628	-1.98%
2007-11-14	0	3.530	3.460	3.530	3.460	3.550	49,000	171,890	3.5080	2.712	2.658	2.712	2.658	2.727	63,785	2.6948	1.73%
2007-11-13	0	3.470	3.460	3.540	3.460	3.600	102,000	354,120	3.4718	2.666	2.658	2.719	2.658	2.766	132,776	2.6670	0.00%
2007-11-12	0	3.470	3.470	3.600	3.460	3.640	148,000	515,840	3.4854	2.666	2.666	2.766	2.658	2.796	192,656	2.6775	-4.67%
2007-11-09	0	3.640	3.510	3.640	3.490	3.650	222,000	789,720	3.5573	2.796	2.696	2.796	2.681	2.804	288,984	2.7327	4.60%
2007-11-08	0	3.480	3.480	3.500	3.440	3.520	255,200	891,660	3.4940	2.673	2.673	2.689	2.643	2.704	332,201	2.6841	-0.57%
2007-11-07	0	3.500	3.460	3.540	3.450	3.500	72,000	251,080	3.4872	2.689	2.658	2.719	2.650	2.689	93,724	2.6789	2.94%
2007-11-06	0	3.400	3.350	3.470	3.400	3.450	56,000	191,240	3.4150	2.612	2.574	2.666	2.612	2.650	72,897	2.6234	-1.45%
2007-11-05	0	3.450	3.450	3.460	3.360	3.500	364,000	1,261,940	3.4669	2.650	2.650	2.658	2.581	2.689	473,829	2.6633	-1.43%
2007-11-02	0	3.500	3.500	3.550	3.470	3.570	280,000	985,060	3.5181	2.689	2.689	2.727	2.666	2.743	364,484	2.7026	-1.96%
2007-11-01	0	3.570	3.570	3.590	3.400	3.600	422,000	1,490,980	3.5331	2.743	2.743	2.758	2.612	2.766	549,330	2.7142	2.59%
2007-10-31	0	3.480	3.430	3.480	3.400	3.500	182,000	627,400	3.4473	2.673	2.635	2.673	2.612	2.689	236,915	2.6482	2.05%
2007-10-30	0	3.410	3.400	3.410	3.410	3.450	268,500	921,855	3.4334	2.620	2.612	2.620	2.620	2.650	349,514	2.6375	0.00%
2007-10-29	0	3.410	3.400	3.440	3.410	3.550	138,100	483,070	3.4980	2.620	2.612	2.643	2.620	2.727	179,769	2.6872	0.89%
2007-10-26	0	3.380	3.450	3.480	3.360	3.450	194,000	658,320	3.3934	2.597	2.650	2.673	2.581	2.650	252,535	2.6068	-0.29%
2007-10-25	0	3.390	3.320	3.390	3.320	3.390	29,000	98,000	3.3793	2.604	2.550	2.604	2.550	2.604	37,750	2.5960	-0.29%
2007-10-24	0	3.400	3.400	3.430	3.380	3.480	328,000	1,123,220	3.4245	2.612	2.612	2.635	2.597	2.673	426,967	2.6307	-2.30%
2007-10-23	0	3.480	3.420	3.500	3.480	3.580	754,000	2,643,220	3.5056	2.673	2.627	2.689	2.673	2.750	981,504	2.6930	-1.14%
2007-10-22	0	3.520	3.520	3.530	3.290	3.690	1,330,000	4,617,940	3.4721	2.704	2.704	2.712	2.527	2.835	1,731,299	2.6673	4.45%
2007-10-18	0	3.370	3.360	3.390	3.350	3.370	100,000	336,100	3.3610	2.589	2.581	2.604	2.574	2.589	130,173	2.5820	0.60%
2007-10-17	0	3.350	3.320	3.400	3.250	3.420	310,000	1,045,060	3.3712	2.574	2.550	2.612	2.497	2.627	403,536	2.5898	-0.59%
2007-10-16	0	3.370	3.370	3.430	3.360	3.410	222,000	751,240	3.3840	2.589	2.589	2.635	2.581	2.620	288,984	2.5996	-1.17%
2007-10-15	0	3.410	3.400	3.460	3.380	3.490	787,004	2,682,913	3.4090	2.620	2.612	2.658	2.597	2.681	1,024,466	2.6188	-4.75%
2007-10-12	0	3.580	3.580	3.590	3.500	3.640	442,000	1,580,880	3.5767	2.750	2.750	2.758	2.689	2.796	575,364	2.7476	-1.65%
2007-10-11	0	3.640	3.620	3.690	3.440	3.710	774,000	2,802,000	3.6202	2.796	2.781	2.835	2.643	2.850	1,007,538	2.7810	6.74%
2007-10-10	0	3.410	3.410	3.470	3.280	3.460	712,746	2,402,647	3.3710	2.620	2.620	2.666	2.520	2.658	927,802	2.5896	3.96%
2007-10-09	0	3.280	3.230	3.280	3.200	3.280	230,000	743,500	3.2326	2.520	2.481	2.520	2.458	2.520	299,398	2.4833	2.50%
2007-10-08	0	3.200	3.150	3.220	3.200	3.250	448,000	1,442,800	3.2205	2.458	2.420	2.474	2.458	2.497	583,175	2.4740	-1.54%
2007-10-05	0	3.250	3.240	3.300	3.150	3.330	248,000	806,080	3.2503	2.497	2.489	2.535	2.420	2.558	322,829	2.4969	3.17%
2007-10-04	0	3.150	3.150	3.200	3.100	3.200	168,053	531,344	3.1618	2.420	2.420	2.458	2.381	2.458	218,759	2.4289	-1.56%
2007-10-03	0	3.200	3.200	3.280	3.200	3.400	260,000	866,860	3.3341	2.458	2.458	2.520	2.458	2.612	338,450	2.5613	-5.04%
2007-10-02	0	3.370	3.370	3.400	3.360	3.400	224,000	758,060	3.3842	2.589	2.589	2.612	2.581	2.612	291,587	2.5998	-1.75%
2007-09-28	0	3.430	3.380	3.430	3.400	3.460	296,000	1,013,240	3.4231	2.635	2.597	2.635	2.612	2.658	385,312	2.6297	-0.58%
2007-09-27	0	3.450	3.440	3.450	3.380	3.500	329,840	1,139,339	3.4542	2.650	2.643	2.650	2.597	2.689	429,362	2.6536	0.00%
2007-09-25	0	3.450	3.410	3.450	3.380	3.450	165,438	565,785	3.4199	2.650	2.620	2.650	2.597	2.650	215,355	2.6272	-0.86%
2007-09-24	0	3.480	3.460	3.500	3.430	3.560	334,000	1,164,380	3.4862	2.673	2.658	2.689	2.635	2.735	434,777	2.6781	-2.25%
2007-09-21	0	3.560	3.530	3.560	3.500	3.700	524,609	1,875,963	3.5759	2.735	2.712	2.735	2.689	2.842	682,899	2.7471	-4.81%
2007-09-20	0	3.740	3.700	3.740	3.650	3.890	282,000	1,055,940	3.7445	2.873	2.842	2.873	2.804	2.988	367,088	2.8765	-3.61%
2007-09-19	0	3.880	3.880	3.890	3.800	3.980	291,340	1,130,885	3.8817	2.981	2.981	2.988	2.919	3.057	379,246	2.9819	-0.26%
2007-09-18	0	3.890	3.800	3.890	3.790	3.950	468,000	1,821,240	3.8915	2.988	2.919	2.988	2.912	3.034	609,209	2.9895	2.37%
2007-09-17	0	3.800	3.800	3.850	3.800	3.880	306,000	1,178,940	3.8527	2.919	2.919	2.958	2.919	2.981	398,329	2.9597	-1.55%
2007-09-14	0	3.860	3.860	3.900	3.850	4.250	313,000	1,248,920	3.9902	2.965	2.965	2.996	2.958	3.265	407,441	3.0653	-1.03%
2007-09-13	0	3.900	3.800	3.900	3.600	4.140	542,000	2,103,660	3.8813	2.996	2.919	2.996	2.766	3.180	705,537	2.9816	13.04%
2007-09-12	0	3.450	3.450	3.490	3.370	3.500	780,000	2,686,020	3.4436	2.650	2.650	2.681	2.589	2.689	1,015,349	2.6454	0.00%
2007-09-11	0	3.450	3.440	3.470	3.390	3.530	682,000	2,360,280	3.4608	2.650	2.643	2.666	2.604	2.712	887,779	2.6586	1.47%
2007-09-10	0	3.400	3.350	3.430	3.400	3.400	92,000	312,800	3.4000	2.612	2.574	2.635	2.612	2.612	119,759	2.6119	0.00%
2007-09-07	0	3.400	3.320	3.400	3.400	3.480	140,000	478,500	3.4179	2.612	2.550	2.612	2.612	2.673	182,242	2.6256	-2.30%
2007-09-06	0	3.480	3.400	3.480	3.460	3.500	166,000	578,360	3.4841	2.673	2.612	2.673	2.658	2.689	216,087	2.6765	0.58%
2007-09-05	0	3.460	3.420	3.500	3.460	3.520	100,000	348,700	3.4870	2.658	2.627	2.689	2.658	2.704	130,173	2.6787	-1.42%
2007-09-04	0	3.510	3.480	3.510	3.480	3.550	270,032	941,949	3.4883	2.696	2.673	2.696	2.673	2.727	351,508	2.6797	0.57%
2007-09-03	0	3.490	3.480	3.490	3.490	3.600	125,700	445,545	3.5445	2.681	2.673	2.681	2.681	2.766	163,627	2.7229	1.75%
2007-08-31	0	3.430	3.430	3.600	3.430	3.560	160,000	559,260	3.4954	2.635	2.635	2.766	2.635	2.735	208,277	2.6852	-0.87%
2007-08-30	0	3.460	3.320	3.550	3.460	3.600	76,000	270,420	3.5582	2.658	2.550	2.727	2.658	2.766	98,931	2.7334	-1.14%
2007-08-29	0	3.500	3.450	3.540	3.490	3.500	55,533	194,036	3.4941	2.689	2.650	2.719	2.681	2.689	72,289	2.6842	0.00%
2007-08-28	0	3.500	3.500	3.650	3.430	3.600	112,400	391,080	3.4794	2.689	2.689	2.804	2.635	2.766	146,314	2.6729	-2.78%
2007-08-27	0	3.600	3.600	3.650	3.600	3.650	96,000	348,400	3.6292	2.766	2.766	2.804	2.766	2.804	124,966	2.7880	-1.37%
2007-08-24	0	3.650	3.580	3.650	3.580	3.650	126,000	452,160	3.5886	2.804	2.750	2.804	2.750	2.804	164,018	2.7568	2.82%
2007-08-23	0	3.550	3.460	3.650	3.440	3.620	86,000	303,360	3.5274	2.727	2.658	2.804	2.643	2.781	111,949	2.7098	4.41%
2007-08-22	0	3.400	3.210	3.500	3.200	3.600	50,000	169,000	3.3800	2.612	2.466	2.689	2.458	2.766	65,086	2.5965	-1.45%
2007-08-21	0	3.450	3.450	3.500	3.450	3.500	22,000	76,600	3.4818	2.650	2.650	2.689	2.650	2.689	28,638	2.6748	-6.25%
2007-08-20	0	3.680	3.470	3.680	3.300	3.700	106,000	381,300	3.5972	2.827	2.666	2.827	2.535	2.842	137,983	2.7634	15.00%
2007-08-17	0	3.200	3.200	3.300	3.110	3.400	262,800	833,400	3.1712	2.458	2.458	2.535	2.389	2.612	342,094	2.4362	-11.11%
2007-08-16	0	3.600	3.550	3.800	3.600	3.850	508,000	1,858,340	3.6581	2.766	2.727	2.919	2.766	2.958	661,278	2.8102	-6.49%
2007-08-15	0	3.850	3.850	3.900	3.600	3.850	142,000	533,840	3.7594	2.958	2.958	2.996	2.766	2.958	184,846	2.8880	-1.28%
2007-08-14	0	3.900	3.900	4.000	3.900	3.900	128,000	499,200	3.9000	2.996	2.996	3.073	2.996	2.996	166,621	2.9960	1.30%
2007-08-13	0	3.850	3.800	3.900	3.800	3.850	96,000	365,700	3.8094	2.958	2.919	2.996	2.919	2.958	124,966	2.9264	0.00%
2007-08-10	0	3.850	3.800	3.850	3.850	3.850	156,000	600,140	3.8471	2.958	2.919	2.958	2.958	2.958	203,070	2.9553	-4.94%
2007-08-09	0	4.050	3.960	4.070	4.050	4.050	50,000	202,500	4.0500	3.111	3.042	3.127	3.111	3.111	65,086	3.1112	0.00%
2007-08-08	0	4.050	4.050	4.070	3.900	4.120	148,000	592,480	4.0032	3.111	3.111	3.127	2.996	3.165	192,656	3.0753	-1.22%
2007-08-07	0	4.100	3.950	4.100	3.950	4.150	570,000	2,291,300	4.0198	3.150	3.034	3.150	3.034	3.188	741,985	3.0881	2.50%
2007-08-06	0	4.000	3.900	4.100	4.000	4.150	94,000	376,600	4.0064	3.073	2.996	3.150	3.073	3.188	122,363	3.0777	-5.66%
2007-08-03	0	4.240	4.100	4.240	4.100	4.240	218,000	914,180	4.1935	3.257	3.150	3.257	3.150	3.257	283,777	3.2215	4.95%
2007-08-02	0	4.040	4.040	4.150	4.020	4.400	346,098	1,417,807	4.0965	3.104	3.104	3.188	3.088	3.380	450,526	3.1470	0.75%
2007-08-01	0	4.010	-	4.050	4.010	4.190	92,000	373,980	4.0650	3.081	-	3.111	3.081	3.219	119,759	3.1228	-4.98%
2007-07-31	0	4.220	4.020	4.200	3.830	4.220	812,270	3,222,321	3.9671	3.242	3.088	3.226	2.942	3.242	1,057,355	3.0475	4.98%
2007-07-30	0	4.020	4.020	4.030	3.830	4.000	235,840	928,873	3.9386	3.088	3.088	3.096	2.942	3.073	307,000	3.0256	1.52%
2007-07-27	0	3.960	3.860	3.980	3.800	4.100	126,227	498,216	3.9470	3.042	2.965	3.057	2.919	3.150	164,313	3.0321	-3.41%
2007-07-26	0	4.100	4.030	4.120	4.000	4.100	104,853	428,112	4.0830	3.150	3.096	3.165	3.073	3.150	136,490	3.1366	0.00%
2007-07-25	0	4.100	4.100	4.200	4.100	4.200	188,000	784,000	4.1702	3.150	3.150	3.226	3.150	3.226	244,725	3.2036	-2.38%
2007-07-24	0	4.200	4.100	4.210	4.090	4.250	266,000	1,099,620	4.1339	3.226	3.150	3.234	3.142	3.265	346,260	3.1757	2.94%
2007-07-23	0	4.080	4.080	4.090	4.020	4.150	121,238	495,040	4.0832	3.134	3.134	3.142	3.088	3.188	157,819	3.1368	-3.77%
2007-07-20	0	4.240	4.150	4.240	4.100	4.240	170,700	711,855	4.1702	3.257	3.188	3.257	3.150	3.257	222,205	3.2036	3.41%
2007-07-19	0	4.100	4.050	4.100	4.010	4.150	71,298	290,821	4.0790	3.150	3.111	3.150	3.081	3.188	92,811	3.1335	-1.20%
2007-07-18	0	4.150	4.100	4.150	4.080	4.150	68,000	280,180	4.1203	3.188	3.150	3.188	3.134	3.188	88,518	3.1652	0.00%
2007-07-17	0	4.150	4.020	4.150	4.000	4.190	184,000	745,560	4.0520	3.188	3.088	3.188	3.073	3.219	239,518	3.1127	1.22%
2007-07-16	0	4.100	4.010	4.100	4.000	4.200	246,000	997,360	4.0543	3.150	3.081	3.150	3.073	3.226	320,225	3.1146	-2.38%
2007-07-13	0	4.200	4.200	4.300	4.200	4.380	146,000	618,340	4.2352	3.226	3.226	3.303	3.226	3.365	190,052	3.2535	-6.25%
2007-07-12	0	4.480	4.300	4.480	4.410	4.500	74,000	330,260	4.4630	3.442	3.303	3.442	3.388	3.457	96,328	3.4285	-0.44%
2007-07-11	0	4.500	4.480	4.500	4.400	4.500	187,150	834,240	4.4576	3.457	3.442	3.457	3.380	3.457	243,619	3.4244	2.74%
2007-07-10	0	4.380	4.350	4.380	4.380	4.400	76,000	333,800	4.3921	3.365	3.342	3.365	3.365	3.380	98,931	3.3741	-2.23%
2007-07-09	0	4.480	4.480	4.490	4.450	4.650	284,919	1,282,935	4.5028	3.442	3.442	3.449	3.419	3.572	370,887	3.4591	-2.18%
2007-07-06	0	4.580	4.550	4.580	4.510	4.700	144,000	661,740	4.5954	3.518	3.495	3.518	3.465	3.611	187,449	3.5302	-0.43%
2007-07-05	0	4.600	4.540	4.600	4.500	4.600	255,418	1,169,729	4.5797	3.534	3.488	3.534	3.457	3.534	332,485	3.5181	0.00%
2007-07-04	0	4.600	4.540	4.600	4.520	4.640	246,500	1,132,465	4.5942	3.534	3.488	3.534	3.472	3.564	320,876	3.5293	0.00%
2007-07-03	0	4.600	4.590	4.600	4.550	4.660	444,000	2,053,920	4.6259	3.534	3.526	3.534	3.495	3.580	577,968	3.5537	2.22%
2007-06-29	0	4.500	4.470	4.590	4.460	4.700	602,265	2,770,944	4.6009	3.457	3.434	3.526	3.426	3.611	783,986	3.5344	-4.26%
2007-06-28	0	4.700	4.620	4.830	4.500	5.100	863,439	4,271,440	4.9470	3.611	3.549	3.710	3.457	3.918	1,123,964	3.8003	-2.49%
2007-06-27	0	4.820	4.800	4.860	4.280	4.900	1,334,008	6,210,451	4.6555	3.703	3.687	3.733	3.288	3.764	1,736,517	3.5764	14.76%
2007-06-26	0	4.200	4.200	4.220	3.990	4.230	598,613	2,436,391	4.0701	3.226	3.226	3.242	3.065	3.250	779,232	3.1267	5.26%
2007-06-25	0	3.990	3.980	3.990	3.870	3.990	399,999	1,557,596	3.8940	3.065	3.057	3.065	2.973	3.065	520,690	2.9914	2.84%
2007-06-22	0	3.880	3.810	3.880	3.800	3.880	145,766	560,144	3.8428	2.981	2.927	2.981	2.919	2.981	189,748	2.9520	-0.51%
2007-06-21	0	3.900	3.900	3.940	3.900	3.960	110,968	434,770	3.9180	2.996	2.996	3.027	2.996	3.042	144,450	3.0098	-1.27%
2007-06-20	0	3.950	3.820	3.950	3.810	3.980	93,700	368,090	3.9284	3.034	2.935	3.034	2.927	3.057	121,972	3.0178	3.95%
2007-06-18	0	3.800	3.750	3.800	3.580	3.820	296,228	1,091,916	3.6861	2.919	2.881	2.919	2.750	2.935	385,609	2.8317	0.00%
2007-06-15	0	3.800	3.750	3.800	3.800	3.890	175,000	672,720	3.8441	2.919	2.881	2.919	2.919	2.988	227,803	2.9531	-3.55%
2007-06-14	0	3.940	3.880	3.940	3.750	4.000	403,200	1,568,840	3.8910	3.027	2.981	3.027	2.881	3.073	524,857	2.9891	2.60%
2007-06-13	0	3.840	3.830	3.850	3.610	3.860	565,960	2,139,551	3.7804	2.950	2.942	2.958	2.773	2.965	736,726	2.9041	6.37%
2007-06-12	0	3.610	3.610	3.620	3.510	3.600	516,147	1,853,830	3.5917	2.773	2.773	2.781	2.696	2.766	671,883	2.7592	2.85%
2007-06-11	0	3.510	3.510	3.590	3.450	3.600	511,500	1,819,915	3.5580	2.696	2.696	2.758	2.650	2.766	665,834	2.7333	0.29%
2007-06-08	0	3.500	3.400	3.500	3.350	3.500	32,000	111,400	3.4813	2.689	2.612	2.689	2.574	2.689	41,655	2.6743	0.29%
2007-06-07	0	3.490	3.490	3.500	3.330	3.400	40,000	135,260	3.3815	2.681	2.681	2.689	2.558	2.612	52,069	2.5977	0.00%
2007-06-06	0	3.490	3.490	3.500	3.300	3.380	231,500	770,560	3.3286	2.681	2.681	2.689	2.535	2.597	301,350	2.5570	3.25%
2007-06-05	0	3.380	3.300	3.400	3.300	3.390	372,000	1,237,760	3.3273	2.597	2.535	2.612	2.535	2.604	484,243	2.5561	-1.74%
2007-06-04	0	3.440	3.440	3.450	3.400	3.490	84,260	288,379	3.4225	2.643	2.643	2.650	2.612	2.681	109,684	2.6292	1.18%
2007-06-01	0	3.400	3.310	3.400	3.400	3.500	62,000	212,760	3.4316	2.612	2.543	2.612	2.612	2.689	80,707	2.6362	-1.16%
2007-05-31	0	3.440	3.440	3.450	3.400	3.450	527,386	1,808,743	3.4296	2.643	2.643	2.650	2.612	2.650	686,514	2.6347	-0.58%
2007-05-30	0	3.460	3.400	3.460	3.290	3.460	712,980	2,410,089	3.3803	2.658	2.612	2.658	2.527	2.658	928,107	2.5968	3.90%
2007-05-29	0	3.330	3.290	3.400	3.330	3.500	189,199	643,717	3.4023	2.558	2.527	2.612	2.558	2.689	246,286	2.6137	-7.50%
2007-05-28	0	3.600	3.550	3.600	3.450	3.680	697,702	2,509,202	3.5964	2.766	2.727	2.766	2.650	2.827	908,219	2.7628	9.09%
2007-05-25	0	3.300	3.260	3.300	3.020	3.300	1,360,640	4,339,137	3.1890	2.535	2.504	2.535	2.320	2.535	1,771,184	2.4499	7.84%
2007-05-23	0	3.060	3.050	3.060	3.010	3.080	342,286	1,039,135	3.0359	2.351	2.343	2.351	2.312	2.366	445,564	2.3322	1.32%
2007-05-22	0	3.020	3.020	3.030	2.980	3.030	440,000	1,328,500	3.0193	2.320	2.320	2.328	2.289	2.328	572,761	2.3195	0.00%
2007-05-21	0	3.020	2.960	3.020	2.990	3.020	377,542	1,134,992	3.0063	2.320	2.274	2.320	2.297	2.320	491,457	2.3094	1.00%
2007-05-18	0	2.990	2.990	3.000	2.970	3.030	268,000	802,680	2.9951	2.297	2.297	2.305	2.282	2.328	348,863	2.3008	-0.33%
2007-05-17	0	3.000	2.960	3.010	2.940	3.010	864,000	2,594,140	3.0025	2.305	2.274	2.312	2.259	2.312	1,124,694	2.3065	0.67%
2007-05-16	0	2.980	2.960	3.000	2.900	3.000	236,600	706,230	2.9849	2.289	2.274	2.305	2.228	2.305	307,989	2.2930	3.83%
2007-05-15	0	2.870	2.870	2.880	2.800	2.890	280,000	798,360	2.8513	2.205	2.205	2.212	2.151	2.220	364,484	2.1904	1.06%
2007-05-14	0	2.840	2.840	2.850	2.800	2.960	228,000	650,000	2.8509	2.182	2.182	2.189	2.151	2.274	296,794	2.1901	-4.05%
2007-05-11	0	2.960	2.800	2.970	2.850	2.990	32,000	92,820	2.9006	2.274	2.151	2.282	2.189	2.297	41,655	2.2283	-1.00%
2007-05-10	0	2.990	2.760	2.990	2.800	2.990	166,652	471,162	2.8272	2.297	2.120	2.297	2.151	2.297	216,936	2.1719	2.75%
2007-05-09	0	2.910	2.910	3.000	2.910	3.000	75,000	219,510	2.9268	2.235	2.235	2.305	2.235	2.305	97,630	2.2484	-3.00%
2007-05-08	0	3.000	2.920	3.000	2.920	3.020	264,000	788,080	2.9852	2.305	2.243	2.305	2.243	2.320	343,656	2.2932	3.09%
2007-05-07	0	2.910	2.910	3.000	2.910	3.000	432,000	1,281,700	2.9669	2.235	2.235	2.305	2.235	2.305	562,347	2.2792	-3.64%
2007-05-04	0	3.020	2.980	3.020	2.940	3.020	455,200	1,354,500	2.9756	2.320	2.289	2.320	2.259	2.320	592,547	2.2859	3.07%
2007-05-03	0	2.930	2.920	3.080	2.900	3.000	212,800	624,220	2.9334	2.251	2.243	2.366	2.228	2.305	277,008	2.2534	1.03%
2007-05-02	0	2.900	2.900	2.980	2.900	2.980	58,000	169,500	2.9224	2.228	2.228	2.289	2.228	2.289	75,500	2.2450	-3.33%
2007-04-30	0	3.000	2.970	3.000	2.890	3.000	30,133	90,152	2.9918	2.305	2.282	2.305	2.220	2.305	39,225	2.2983	0.33%
2007-04-27	0	2.990	2.990	3.000	2.940	2.980	70,450	208,145	2.9545	2.297	2.297	2.305	2.259	2.289	91,707	2.2697	-0.33%
2007-04-26	0	3.000	2.980	3.020	2.970	3.000	344,000	1,030,780	2.9965	2.305	2.289	2.320	2.282	2.305	447,795	2.3019	1.69%
2007-04-25	0	2.950	2.950	3.000	2.940	3.010	150,000	446,520	2.9768	2.266	2.266	2.305	2.259	2.312	195,259	2.2868	-4.22%
2007-04-24	0	3.080	3.050	3.150	3.080	3.100	52,500	162,200	3.0895	2.366	2.343	2.420	2.366	2.381	68,341	2.3734	-2.22%
2007-04-23	0	3.150	3.120	3.200	3.150	3.280	397,900	1,277,477	3.2105	2.420	2.397	2.458	2.420	2.520	517,958	2.4664	-0.94%
2007-04-20	0	3.180	3.100	3.220	3.100	3.280	183,359	582,157	3.1750	2.443	2.381	2.474	2.381	2.520	238,684	2.4390	-1.24%
2007-04-19	0	3.220	3.200	3.230	3.060	3.280	2,099,558	6,743,480	3.2119	2.474	2.458	2.481	2.351	2.520	2,733,055	2.4674	5.57%
2007-04-18	0	3.050	2.990	3.060	2.750	3.050	1,474,400	4,325,460	2.9337	2.343	2.297	2.351	2.113	2.343	1,919,269	2.2537	11.31%
2007-04-17	0	2.740	2.690	2.760	2.640	2.750	1,382,000	3,733,080	2.7012	2.105	2.066	2.120	2.028	2.113	1,798,989	2.0751	3.01%
2007-04-16	0	2.660	2.660	2.690	2.640	2.680	421,500	1,121,300	2.6603	2.043	2.043	2.066	2.028	2.059	548,679	2.0436	-0.75%
2007-04-13	0	2.680	2.660	2.690	2.620	2.700	428,000	1,138,240	2.6594	2.059	2.043	2.066	2.013	2.074	557,140	2.0430	-0.74%
2007-04-12	0	2.700	2.680	2.730	2.700	2.750	142,000	383,080	2.6977	2.074	2.059	2.097	2.074	2.113	184,846	2.0724	-0.37%
2007-04-11	0	2.740	2.740	2.780	2.680	2.790	314,000	863,160	2.7489	2.082	2.082	2.112	2.036	2.120	413,268	2.0886	1.48%
2007-04-10	0	2.700	2.680	2.730	2.700	2.760	144,000	396,140	2.7510	2.051	2.036	2.074	2.051	2.097	189,524	2.0902	-2.17%
2007-04-04	0	2.760	2.760	2.770	2.740	2.780	323,386	890,734	2.7544	2.097	2.097	2.105	2.082	2.112	425,621	2.0928	1.47%
2007-04-03	0	2.720	2.720	2.740	2.720	2.740	32,000	87,640	2.7388	2.067	2.067	2.082	2.067	2.082	42,116	2.0809	-0.73%
2007-04-02	0	2.740	2.710	2.780	2.700	2.750	398,000	1,090,660	2.7404	2.082	2.059	2.112	2.051	2.089	523,823	2.0821	-0.36%
2007-03-30	0	2.750	2.700	2.800	2.590	2.750	435,998	1,160,055	2.6607	2.089	2.051	2.127	1.968	2.089	573,834	2.0216	6.59%
2007-03-29	0	2.580	2.580	2.600	2.440	2.550	154,000	387,800	2.5182	1.960	1.960	1.975	1.854	1.937	202,685	1.9133	5.74%
2007-03-28	0	2.440	2.440	2.500	2.440	2.480	604,000	1,491,360	2.4691	1.854	1.854	1.899	1.854	1.884	794,948	1.8760	-1.61%
2007-03-27	0	2.480	2.440	2.490	2.430	2.510	314,000	773,680	2.4639	1.884	1.854	1.892	1.846	1.907	413,268	1.8721	0.40%
2007-03-26	0	2.470	2.450	2.510	2.470	2.580	486,000	1,217,240	2.5046	1.877	1.862	1.907	1.877	1.960	639,644	1.9030	-4.26%
2007-03-23	0	2.580	2.560	2.600	2.550	2.700	374,000	971,800	2.5984	1.960	1.945	1.975	1.937	2.051	492,236	1.9743	-6.18%
2007-03-22	0	2.750	2.650	2.750	2.750	2.800	96,000	265,900	2.7698	2.089	2.013	2.089	2.089	2.127	126,349	2.1045	-1.43%
2007-03-21	0	2.790	2.730	2.790	2.750	2.790	36,600	101,910	2.7844	2.120	2.074	2.120	2.089	2.120	48,171	2.1156	1.45%
2007-03-20	0	2.750	2.720	2.780	2.720	2.750	137,500	376,975	2.7416	2.089	2.067	2.112	2.067	2.089	180,969	2.0831	0.00%
2007-03-19	0	2.750	2.750	2.770	2.750	2.770	124,000	342,200	2.7597	2.089	2.089	2.105	2.089	2.105	163,201	2.0968	0.00%
2007-03-16	0	2.750	2.720	2.770	2.750	2.770	80,000	221,120	2.7640	2.089	2.067	2.105	2.089	2.105	105,291	2.1001	-0.36%
2007-03-15	0	2.760	2.760	2.800	2.740	2.740	16,000	43,840	2.7400	2.097	2.097	2.127	2.082	2.082	21,058	2.0818	2.22%
2007-03-14	0	2.700	2.700	2.760	2.700	2.760	46,000	124,740	2.7117	2.051	2.051	2.097	2.051	2.097	60,542	2.0604	-2.17%
2007-03-13	0	2.760	2.760	2.790	2.700	2.750	50,000	135,980	2.7196	2.097	2.097	2.120	2.051	2.089	65,807	2.0663	1.47%
2007-03-12	0	2.720	2.720	2.730	2.660	2.660	20,000	53,200	2.6600	2.067	2.067	2.074	2.021	2.021	26,323	2.0211	1.12%
2007-03-09	0	2.690	2.680	2.740	2.660	2.700	192,000	513,580	2.6749	2.044	2.036	2.082	2.021	2.051	252,699	2.0324	-1.10%
2007-03-08	0	2.720	2.680	2.750	2.660	2.720	12,000	32,520	2.7100	2.067	2.036	2.089	2.021	2.067	15,794	2.0591	2.26%
2007-03-07	0	2.660	2.660	2.790	2.640	2.730	117,500	316,630	2.6947	2.021	2.021	2.120	2.006	2.074	154,646	2.0474	-2.21%
2007-03-06	0	2.720	2.650	2.720	2.500	2.720	168,000	440,680	2.6231	2.067	2.013	2.067	1.899	2.067	221,111	1.9930	4.62%
2007-03-05	0	2.600	2.550	2.650	2.600	2.730	300,000	786,220	2.6207	1.975	1.937	2.013	1.975	2.074	394,842	1.9912	-4.76%
2007-03-02	0	2.730	2.730	2.850	2.730	2.850	416,900	1,176,470	2.8219	2.074	2.074	2.165	2.074	2.165	548,698	2.1441	-2.50%
2007-03-01	0	2.800	2.800	2.900	2.800	2.970	664,000	1,913,140	2.8812	2.127	2.127	2.203	2.127	2.257	873,916	2.1892	-3.78%
2007-02-28	0	2.910	2.910	2.930	2.650	2.910	686,750	1,913,925	2.7869	2.211	2.211	2.226	2.013	2.211	903,859	2.1175	2.11%
2007-02-27	0	2.850	2.860	2.870	2.500	2.950	1,348,300	3,671,360	2.7230	2.165	2.173	2.181	1.899	2.241	1,774,550	2.0689	14.00%
2007-02-26	0	2.500	2.490	2.520	2.420	2.500	558,000	1,392,260	2.4951	1.899	1.892	1.915	1.839	1.899	734,406	1.8958	2.88%
2007-02-23	0	2.430	2.400	2.450	2.400	2.430	112,500	270,550	2.4049	1.846	1.824	1.862	1.824	1.846	148,066	1.8272	1.25%
2007-02-22	0	2.400	2.350	2.450	2.400	2.400	46,000	110,400	2.4000	1.824	1.786	1.862	1.824	1.824	60,542	1.8235	0.00%
2007-02-21	0	2.400	2.400	2.410	2.350	2.410	38,000	91,260	2.4016	1.824	1.824	1.831	1.786	1.831	50,013	1.8247	-1.64%
2007-02-16	0	2.440	2.300	2.440	2.440	2.450	90,000	220,240	2.4471	1.854	1.748	1.854	1.854	1.862	118,453	1.8593	2.09%
2007-02-15	0	2.390	2.390	2.410	2.390	2.430	152,000	364,460	2.3978	1.816	1.816	1.831	1.816	1.846	200,053	1.8218	-0.42%
2007-02-14	0	2.400	2.370	2.420	2.340	2.420	97,000	232,210	2.3939	1.824	1.801	1.839	1.778	1.839	127,666	1.8189	0.00%
2007-02-13	0	2.400	2.310	2.440	-	-	0	0	-	1.824	1.755	1.854	-	-	0	-	0.00%
2007-02-12	0	2.400	2.330	2.420	2.350	2.400	122,000	289,380	2.3720	1.824	1.770	1.839	1.786	1.824	160,569	1.8022	3.90%
2007-02-09	0	2.310	2.300	2.320	2.300	2.310	180,000	415,000	2.3056	1.755	1.748	1.763	1.748	1.755	236,905	1.7518	0.00%
2007-02-08	0	2.310	2.300	2.350	2.300	2.330	130,180	301,789	2.3182	1.755	1.748	1.786	1.748	1.770	171,335	1.7614	0.00%
2007-02-07	0	2.310	2.210	2.310	2.320	2.320	14,450	33,425	2.3131	1.755	1.679	1.755	1.763	1.763	19,018	1.7575	-0.43%
2007-02-06	0	2.320	2.220	2.320	2.330	2.330	11,918	27,481	2.3058	1.763	1.687	1.763	1.770	1.770	15,686	1.7520	0.43%
2007-02-05	0	2.310	2.240	2.310	2.310	2.310	6,000	13,860	2.3100	1.755	1.702	1.755	1.755	1.755	7,897	1.7551	-0.43%
2007-02-02	0	2.320	2.230	2.320	2.320	2.330	32,000	74,460	2.3269	1.763	1.694	1.763	1.763	1.770	42,116	1.7680	0.00%
2007-02-01	0	2.320	2.240	2.340	-	-	0	0	-	1.763	1.702	1.778	-	-	0	-	0.00%
2007-01-31	0	2.320	2.210	2.320	2.320	2.320	76,000	176,320	2.3200	1.763	1.679	1.763	1.763	1.763	100,027	1.7627	-1.28%
2007-01-30	0	2.350	2.310	2.370	2.300	2.350	236,000	543,600	2.3034	1.786	1.755	1.801	1.748	1.786	310,609	1.7501	2.17%
2007-01-29	0	2.300	2.270	2.300	2.210	2.350	956,000	2,201,400	2.3027	1.748	1.725	1.748	1.679	1.786	1,258,229	1.7496	0.88%
2007-01-26	0	2.280	2.270	2.280	2.220	2.280	78,000	175,020	2.2438	1.732	1.725	1.732	1.687	1.732	102,659	1.7049	3.64%
2007-01-25	0	2.200	2.200	2.340	2.200	2.340	372,000	823,140	2.2127	1.672	1.672	1.778	1.672	1.778	489,604	1.6812	-7.95%
2007-01-24	0	2.390	2.390	2.400	2.250	2.330	221,079	500,438	2.2636	1.816	1.816	1.824	1.710	1.770	290,971	1.7199	6.22%
2007-01-23	0	2.250	2.250	2.340	2.250	2.280	341,626	777,377	2.2755	1.710	1.710	1.778	1.710	1.732	449,627	1.7289	-3.43%
2007-01-22	0	2.330	2.290	2.330	2.280	2.360	89,000	207,090	2.3269	1.770	1.740	1.770	1.732	1.793	117,136	1.7679	-1.69%
2007-01-19	0	2.370	2.300	2.370	2.340	2.380	109,402	257,735	2.3559	1.801	1.748	1.801	1.778	1.808	143,988	1.7900	4.87%
2007-01-18	0	2.260	2.260	2.350	2.230	2.260	82,000	184,660	2.2520	1.717	1.717	1.786	1.694	1.717	107,923	1.7110	-3.83%
2007-01-17	0	2.350	2.350	2.430	2.350	2.470	179,706	428,729	2.3857	1.786	1.786	1.846	1.786	1.877	236,518	1.8127	0.00%
2007-01-16	0	2.350	2.340	2.350	2.250	2.350	90,000	206,300	2.2922	1.786	1.778	1.786	1.710	1.786	118,453	1.7416	2.62%
2007-01-15	0	2.290	2.290	2.300	2.250	2.300	238,000	540,100	2.2693	1.740	1.740	1.748	1.710	1.748	313,241	1.7242	1.78%
2007-01-12	0	2.250	2.220	2.250	2.200	2.300	140,000	312,660	2.2333	1.710	1.687	1.710	1.672	1.748	184,259	1.6968	-0.44%
2007-01-11	0	2.260	2.260	2.350	2.250	2.300	50,000	114,000	2.2800	1.717	1.717	1.786	1.710	1.748	65,807	1.7323	-2.59%
2007-01-10	0	2.320	2.300	2.320	-	-	0	0	-	1.763	1.748	1.763	-	-	0	-	-1.28%
2007-01-09	0	2.350	2.340	2.360	2.210	2.360	80,000	180,700	2.2588	1.786	1.778	1.793	1.679	1.793	105,291	1.7162	-0.42%
2007-01-08	0	2.360	2.200	2.360	2.350	2.370	32,000	75,440	2.3575	1.793	1.672	1.793	1.786	1.801	42,116	1.7912	-0.42%
2007-01-05	0	2.370	2.370	2.380	2.300	2.300	12,000	27,600	2.3000	1.801	1.801	1.808	1.748	1.748	15,794	1.7475	3.04%
2007-01-04	0	2.300	2.250	2.350	2.230	2.350	92,426	209,663	2.2684	1.748	1.710	1.786	1.694	1.786	121,645	1.7236	-2.13%
2007-01-03	0	2.350	2.270	2.360	2.320	2.360	112,500	264,270	2.3491	1.786	1.725	1.793	1.763	1.793	148,066	1.7848	0.00%
2007-01-02	0	2.350	2.350	2.400	2.350	2.350	13,900	32,532	2.3404	1.786	1.786	1.824	1.786	1.786	18,294	1.7783	0.00%
2006-12-29	0	2.350	2.350	2.440	2.350	2.360	30,000	70,600	2.3533	1.786	1.786	1.854	1.786	1.793	39,484	1.7881	0.86%
2006-12-28	0	2.330	2.330	2.450	2.270	2.320	82,000	187,600	2.2878	1.770	1.770	1.862	1.725	1.763	107,923	1.7383	-0.43%
2006-12-27	0	2.340	2.340	2.450	2.330	2.450	70,000	165,760	2.3680	1.778	1.778	1.862	1.770	1.862	92,130	1.7992	-1.68%
2006-12-22	0	2.380	2.330	2.470	2.360	2.480	56,000	135,420	2.4182	1.808	1.770	1.877	1.793	1.884	73,704	1.8374	-4.03%
2006-12-21	0	2.480	2.480	2.490	2.360	2.360	3,840	8,878	2.3120	1.884	1.884	1.892	1.793	1.793	5,054	1.7566	3.77%
2006-12-20	0	2.390	2.390	2.420	2.380	2.400	98,000	234,520	2.3931	1.816	1.816	1.839	1.808	1.824	128,982	1.8182	-2.05%
2006-12-19	0	2.440	2.440	2.450	2.390	2.390	10,000	23,900	2.3900	1.854	1.854	1.862	1.816	1.816	13,161	1.8159	0.41%
2006-12-18	0	2.430	2.390	2.440	2.350	2.580	47,000	113,330	2.4113	1.846	1.816	1.854	1.786	1.960	61,859	1.8321	0.83%
2006-12-15	0	2.410	2.400	2.410	2.390	2.570	117,278	286,099	2.4395	1.831	1.824	1.831	1.816	1.953	154,354	1.8535	0.42%
2006-12-14	0	2.400	2.390	2.500	2.380	2.400	20,000	47,800	2.3900	1.824	1.816	1.899	1.808	1.824	26,323	1.8159	0.42%
2006-12-13	0	2.420	2.350	2.480	2.420	2.470	142,107	345,097	2.4284	1.816	1.763	1.861	1.816	1.853	189,380	1.8222	0.83%
2006-12-12	0	2.400	2.390	2.470	2.400	2.500	998,000	2,402,640	2.4075	1.801	1.793	1.853	1.801	1.876	1,329,994	1.8065	-5.14%
2006-12-11	0	2.530	2.520	2.570	2.510	2.560	64,000	162,780	2.5434	1.898	1.891	1.928	1.883	1.921	85,290	1.9085	-1.94%
2006-12-08	0	2.580	2.580	2.590	2.550	2.550	30,000	76,500	2.5500	1.936	1.936	1.943	1.913	1.913	39,980	1.9135	-0.39%
2006-12-07	0	2.590	2.590	2.600	2.500	2.600	89,798	230,835	2.5706	1.943	1.943	1.951	1.876	1.951	119,670	1.9289	2.37%
2006-12-06	0	2.530	2.520	2.550	2.520	2.550	170,000	431,000	2.5353	1.898	1.891	1.913	1.891	1.913	226,552	1.9024	-2.69%
2006-12-05	0	2.600	2.550	2.600	2.550	2.600	4,250	10,913	2.5678	1.951	1.913	1.951	1.913	1.951	5,664	1.9268	0.00%
2006-12-04	0	2.600	2.590	2.600	2.600	2.650	107,298	280,895	2.6179	1.951	1.943	1.951	1.951	1.989	142,992	1.9644	-1.89%
2006-12-01	0	2.650	2.600	2.650	2.600	2.680	94,000	247,900	2.6372	1.989	1.951	1.989	1.951	2.011	125,270	1.9789	0.38%
2006-11-30	0	2.640	2.530	2.640	2.500	2.640	115,000	296,490	2.5782	1.981	1.898	1.981	1.876	1.981	153,256	1.9346	1.54%
2006-11-29	0	2.600	2.550	2.620	2.540	2.600	132,000	343,000	2.5985	1.951	1.913	1.966	1.906	1.951	175,911	1.9498	-1.52%
2006-11-28	0	2.640	2.520	2.640	2.510	2.650	38,000	99,840	2.6274	1.981	1.891	1.981	1.883	1.989	50,641	1.9715	-0.75%
2006-11-27	0	2.660	2.660	2.670	2.570	2.680	21,000	55,880	2.6610	1.996	1.996	2.004	1.928	2.011	27,986	1.9967	-0.75%
2006-11-24	0	2.680	2.660	2.680	2.660	2.680	99,706	265,950	2.6673	2.011	1.996	2.011	1.996	2.011	132,874	2.0015	2.29%
2006-11-23	0	2.620	2.620	2.680	2.620	2.680	54,999	144,627	2.6296	1.966	1.966	2.011	1.966	2.011	73,295	1.9732	-2.24%
2006-11-22	0	2.680	2.580	2.690	2.580	2.680	27,000	71,300	2.6407	2.011	1.936	2.019	1.936	2.011	35,982	1.9816	1.52%
2006-11-21	0	2.640	2.640	2.650	2.600	2.600	24,000	62,400	2.6000	1.981	1.981	1.989	1.951	1.951	31,984	1.9510	-0.75%
2006-11-20	0	2.660	2.560	2.660	2.660	2.660	22,351	59,233	2.6501	1.996	1.921	1.996	1.996	1.996	29,786	1.9886	0.00%
2006-11-17	0	2.660	2.560	2.660	2.660	2.680	362,000	966,740	2.6706	1.996	1.921	1.996	1.996	2.011	482,423	2.0039	-0.75%
2006-11-16	0	2.680	2.660	2.740	2.660	2.750	710,200	1,909,506	2.6887	2.011	1.996	2.056	1.996	2.064	946,455	2.0175	0.00%
2006-11-15	0	2.680	2.670	2.680	2.600	2.680	443,280	1,172,804	2.6457	2.011	2.004	2.011	1.951	2.011	590,741	1.9853	2.68%
2006-11-14	0	2.610	2.560	2.610	2.500	2.610	285,504	729,240	2.5542	1.958	1.921	1.958	1.876	1.958	380,480	1.9166	5.24%
2006-11-13	0	2.480	2.480	2.510	2.480	2.520	170,000	424,900	2.4994	1.861	1.861	1.883	1.861	1.891	226,552	1.8755	-1.59%
2006-11-10	0	2.520	2.510	2.560	2.520	2.590	364,000	934,620	2.5676	1.891	1.883	1.921	1.891	1.943	485,088	1.9267	-2.70%
2006-11-09	0	2.590	2.530	2.600	2.480	2.590	161,999	416,748	2.5725	1.943	1.898	1.951	1.861	1.943	215,890	1.9304	-0.38%
2006-11-08	0	2.600	2.470	2.600	2.500	2.600	257,199	657,418	2.5561	1.951	1.853	1.951	1.876	1.951	342,759	1.9180	0.00%
2006-11-07	0	2.600	2.470	2.650	2.430	2.600	294,000	757,920	2.5780	1.951	1.853	1.989	1.823	1.951	391,802	1.9344	1.96%
2006-11-06	0	2.550	2.430	2.550	2.400	2.560	454,038	1,141,524	2.5142	1.913	1.823	1.913	1.801	1.921	605,078	1.8866	6.25%
2006-11-03	0	2.400	2.350	2.400	2.350	2.400	181,000	430,200	2.3768	1.801	1.763	1.801	1.763	1.801	241,211	1.7835	2.13%
2006-11-02	0	2.350	2.310	2.400	2.300	2.350	106,000	245,920	2.3200	1.763	1.733	1.801	1.726	1.763	141,262	1.7409	-2.08%
2006-11-01	0	2.400	2.300	2.400	2.300	2.400	30,000	71,400	2.3800	1.801	1.726	1.801	1.726	1.801	39,980	1.7859	4.35%
2006-10-31	0	2.300	2.300	2.380	2.200	2.500	818,000	1,816,500	2.2207	1.726	1.726	1.786	1.651	1.876	1,090,116	1.6663	0.00%
2006-10-27	0	2.300	2.300	2.350	2.280	2.300	173,400	397,980	2.2952	1.726	1.726	1.763	1.711	1.726	231,083	1.7222	2.22%
2006-10-26	0	2.250	2.150	2.250	2.250	2.380	740,000	1,705,420	2.3046	1.688	1.613	1.688	1.688	1.786	986,168	1.7293	-4.66%
2006-10-25	0	2.360	2.360	2.390	2.310	2.500	232,000	552,320	2.3807	1.771	1.771	1.793	1.733	1.876	309,177	1.7864	-5.60%
2006-10-24	0	2.500	2.530	2.540	2.450	2.500	54,000	134,400	2.4889	1.876	1.898	1.906	1.838	1.876	71,964	1.8676	0.40%
2006-10-23	0	2.490	2.330	2.490	2.490	2.540	81,000	202,480	2.4998	1.868	1.748	1.868	1.868	1.906	107,945	1.8758	-1.19%
2006-10-20	0	2.520	2.520	2.550	2.440	2.540	160,319	399,412	2.4914	1.891	1.891	1.913	1.831	1.906	213,651	1.8695	4.13%
2006-10-19	0	2.420	2.420	2.450	2.320	2.320	30,000	69,600	2.3200	1.816	1.816	1.838	1.741	1.741	39,980	1.7409	1.26%
2006-10-18	0	2.390	2.390	2.400	2.320	2.320	2,100	4,866	2.3171	1.793	1.793	1.801	1.741	1.741	2,799	1.7387	3.46%
2006-10-17	0	2.310	2.310	2.320	2.300	2.300	145,000	333,400	2.2993	1.733	1.733	1.741	1.726	1.726	193,236	1.7254	0.00%
2006-10-16	0	2.310	2.340	2.350	2.300	2.350	154,320	356,604	2.3108	1.733	1.756	1.763	1.726	1.763	205,656	1.7340	-3.35%
2006-10-13	0	2.390	2.390	2.400	2.370	2.400	12,533	29,977	2.3918	1.793	1.793	1.801	1.778	1.801	16,702	1.7948	-1.65%
2006-10-12	0	2.430	2.340	2.430	-	-	213	484	2.2723	1.823	1.756	1.823	-	-	284	1.7051	-0.82%
2006-10-11	0	2.450	2.450	2.460	2.310	2.320	15,838	36,596	2.3106	1.838	1.838	1.846	1.733	1.741	21,107	1.7339	5.60%
2006-10-10	0	2.320	2.310	2.480	2.320	2.350	14,800	34,364	2.3219	1.741	1.733	1.861	1.741	1.763	19,723	1.7423	-1.28%
2006-10-09	0	2.350	2.340	2.550	2.350	2.350	20,000	47,000	2.3500	1.763	1.756	1.913	1.763	1.763	26,653	1.7634	-4.08%
2006-10-06	0	2.450	2.350	2.450	2.350	2.450	6,000	14,300	2.3833	1.838	1.763	1.838	1.763	1.838	7,996	1.7884	0.00%
2006-10-05	0	2.450	2.350	2.450	-	-	0	0	-	1.838	1.763	1.838	-	-	0	-	0.00%
2006-10-04	0	2.450	2.350	2.450	-	-	0	0	-	1.838	1.763	1.838	-	-	0	-	0.00%
2006-10-03	0	2.450	2.350	2.450	2.480	2.480	56,000	138,880	2.4800	1.838	1.763	1.838	1.861	1.861	74,629	1.8609	-1.21%
2006-09-29	0	2.480	2.320	2.480	2.310	2.480	144,000	338,060	2.3476	1.861	1.741	1.861	1.733	1.861	191,903	1.7616	0.00%
2006-09-28	0	2.480	2.350	2.480	2.480	2.480	2,000	4,960	2.4800	1.861	1.763	1.861	1.861	1.861	2,665	1.8609	6.90%
2006-09-27	0	2.320	2.320	2.350	2.320	2.350	82,000	192,040	2.3420	1.741	1.741	1.763	1.741	1.763	109,278	1.7574	-1.28%
2006-09-26	0	2.350	2.330	2.400	2.350	2.350	10,000	23,500	2.3500	1.763	1.748	1.801	1.763	1.763	13,327	1.7634	0.00%
2006-09-25	0	2.350	2.310	2.500	2.350	2.550	130,000	313,500	2.4115	1.763	1.733	1.876	1.763	1.913	173,246	1.8096	-6.00%
2006-09-22	0	2.500	2.450	2.550	-	-	8,000	19,600	2.4500	1.876	1.838	1.913	-	-	10,661	1.8384	0.00%
2006-09-21	0	2.500	2.450	2.500	2.500	2.500	10,000	25,000	2.5000	1.876	1.838	1.876	1.876	1.876	13,327	1.8759	2.88%
2006-09-20	0	2.430	2.400	2.500	2.430	2.430	30,000	72,900	2.4300	1.823	1.801	1.876	1.823	1.823	39,980	1.8234	0.00%
2006-09-19	0	2.430	2.430	2.580	2.430	2.430	26,000	63,180	2.4300	1.823	1.823	1.936	1.823	1.823	34,649	1.8234	-0.41%
2006-09-18	0	2.440	2.440	2.560	2.430	2.450	90,000	220,160	2.4462	1.831	1.831	1.921	1.823	1.838	119,939	1.8356	-6.15%
2006-09-15	0	2.600	2.500	2.640	2.600	2.600	10,000	26,000	2.6000	1.951	1.876	1.981	1.951	1.951	13,327	1.9510	0.00%
2006-09-14	0	2.600	2.500	2.600	2.440	2.640	19,050	48,250	2.5328	1.951	1.876	1.951	1.831	1.981	25,387	1.9006	1.17%
2006-09-13	0	2.570	2.520	2.570	2.570	2.570	28,000	71,960	2.5700	1.928	1.891	1.928	1.928	1.928	37,314	1.9285	2.80%
2006-09-12	0	2.500	2.420	2.570	-	-	0	0	-	1.876	1.816	1.928	-	-	0	-	0.00%
2006-09-11	0	2.500	2.420	2.600	-	-	0	0	-	1.876	1.816	1.951	-	-	0	-	0.00%
2006-09-08	0	2.500	2.410	2.500	2.410	2.500	135,000	330,330	2.4469	1.876	1.808	1.876	1.808	1.876	179,909	1.8361	3.31%
2006-09-07	0	2.420	2.420	2.480	2.400	2.400	14,000	33,600	2.4000	1.816	1.816	1.861	1.801	1.801	18,657	1.8009	-2.42%
2006-09-06	0	2.480	2.400	2.600	2.480	2.600	32,000	79,600	2.4875	1.861	1.801	1.951	1.861	1.951	42,645	1.8666	-1.20%
2006-09-05	0	2.510	2.490	2.590	2.470	2.510	240,500	601,165	2.4996	1.883	1.868	1.943	1.853	1.883	320,505	1.8757	1.62%
2006-09-04	0	2.470	2.390	2.490	2.390	2.500	153,500	376,930	2.4556	1.853	1.793	1.868	1.793	1.876	204,563	1.8426	0.00%
2006-09-01	0	2.470	2.330	2.480	-	-	0	0	-	1.853	1.748	1.861	-	-	0	-	0.00%
2006-08-31	0	2.470	2.300	2.470	-	-	0	0	-	1.853	1.726	1.853	-	-	0	-	0.00%
2006-08-30	0	2.470	2.250	2.470	2.300	2.470	12,000	27,940	2.3283	1.853	1.688	1.853	1.726	1.853	15,992	1.7471	2.92%
2006-08-29	0	2.400	2.310	2.400	2.400	2.400	40,000	96,000	2.4000	1.801	1.733	1.801	1.801	1.801	53,306	1.8009	-2.83%
2006-08-28	0	2.470	2.380	2.480	-	-	0	0	-	1.853	1.786	1.861	-	-	0	-	0.00%
2006-08-25	0	2.470	2.420	2.480	2.470	2.480	46,000	113,900	2.4761	1.853	1.816	1.861	1.853	1.861	61,302	1.8580	0.82%
2006-08-24	0	2.450	2.400	2.450	2.400	2.490	136,000	330,940	2.4334	1.838	1.801	1.838	1.801	1.868	181,242	1.8260	-1.61%
2006-08-23	0	2.490	2.400	2.490	-	-	0	0	-	1.868	1.801	1.868	-	-	0	-	-0.40%
2006-08-22	0	2.500	2.400	2.500	-	-	0	0	-	1.876	1.801	1.876	-	-	0	-	0.00%
2006-08-21	0	2.500	2.360	2.500	-	-	0	0	-	1.876	1.771	1.876	-	-	0	-	0.00%
2006-08-18	0	2.500	2.470	2.500	2.500	2.500	26,000	65,000	2.5000	1.876	1.853	1.876	1.876	1.876	34,649	1.8759	0.00%
2006-08-17	0	2.500	2.400	2.500	2.530	2.540	48,000	121,820	2.5379	1.876	1.801	1.876	1.898	1.906	63,968	1.9044	0.00%
2006-08-16	0	2.500	2.500	2.580	2.480	2.500	169,100	420,360	2.4859	1.876	1.876	1.936	1.861	1.876	225,353	1.8653	2.04%
2006-08-15	0	2.450	2.410	2.450	2.380	2.460	24,000	57,420	2.3925	1.838	1.808	1.838	1.786	1.846	31,984	1.7953	0.00%
2006-08-14	0	2.450	2.450	2.480	2.400	2.450	50,853	124,162	2.4416	1.838	1.838	1.861	1.801	1.838	67,770	1.8321	2.08%
2006-08-11	0	2.400	2.350	2.400	-	-	0	0	-	1.801	1.763	1.801	-	-	0	-	0.00%
2006-08-10	0	2.400	2.350	2.480	2.400	2.400	69,920	167,674	2.3981	1.801	1.763	1.861	1.801	1.801	93,180	1.7995	0.00%
2006-08-09	0	2.400	2.350	2.400	2.400	2.400	20,000	48,000	2.4000	1.801	1.763	1.801	1.801	1.801	26,653	1.8009	0.00%
2006-08-08	0	2.400	2.350	2.400	-	-	0	0	-	1.801	1.763	1.801	-	-	0	-	-0.83%
2006-08-07	0	2.420	2.350	2.430	2.420	2.420	2,000	4,840	2.4200	1.816	1.763	1.823	1.816	1.816	2,665	1.8159	0.83%
2006-08-04	0	2.400	2.370	2.420	-	-	0	0	-	1.801	1.778	1.816	-	-	0	-	0.00%
2006-08-03	0	2.400	2.350	2.420	2.400	2.400	72,000	172,840	2.4006	1.801	1.763	1.816	1.801	1.801	95,952	1.8013	2.13%
2006-08-02	0	2.350	2.330	2.430	2.350	2.350	58,000	136,300	2.3500	1.763	1.748	1.823	1.763	1.763	77,294	1.7634	0.00%
2006-08-01	0	2.350	2.350	2.430	2.350	2.350	21,000	49,160	2.3410	1.763	1.763	1.823	1.763	1.763	27,986	1.7566	4.44%
2006-07-31	0	2.250	2.250	2.440	2.250	2.250	14,000	31,500	2.2500	1.688	1.688	1.831	1.688	1.688	18,657	1.6884	0.00%
2006-07-28	0	2.250	2.150	2.440	2.250	2.260	20,000	45,100	2.2550	1.688	1.613	1.831	1.688	1.696	26,653	1.6921	-9.27%
2006-07-27	0	2.480	2.310	2.480	2.450	2.500	18,000	44,500	2.4722	1.861	1.733	1.861	1.838	1.876	23,988	1.8551	-0.80%
2006-07-26	0	2.500	2.310	2.500	2.500	2.500	10,000	25,000	2.5000	1.876	1.733	1.876	1.876	1.876	13,327	1.8759	0.00%
2006-07-25	0	2.500	-	2.500	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
2006-07-24	0	2.500	2.350	2.500	-	-	0	0	-	1.876	1.763	1.876	-	-	0	-	0.00%
2006-07-21	0	2.500	2.450	2.500	2.500	2.500	12,000	30,000	2.5000	1.876	1.838	1.876	1.876	1.876	15,992	1.8759	0.00%
2006-07-20	0	2.500	2.500	2.525	2.400	2.500	184,000	457,500	2.4864	1.876	1.876	1.895	1.801	1.876	245,209	1.8658	2.04%
2006-07-19	0	2.450	2.400	2.450	-	-	0	0	-	1.838	1.801	1.838	-	-	0	-	0.00%
2006-07-18	0	2.450	2.450	2.500	2.450	2.450	106,000	259,700	2.4500	1.838	1.838	1.876	1.838	1.838	141,262	1.8384	1.03%
2006-07-17	0	2.425	2.400	2.475	-	-	0	0	-	1.820	1.801	1.857	-	-	0	-	0.00%
2006-07-14	0	2.425	2.425	2.475	2.400	2.425	80,000	193,500	2.4188	1.820	1.820	1.857	1.801	1.820	106,613	1.8150	-2.02%
2006-07-13	0	2.475	2.450	2.475	2.475	2.500	60,000	149,750	2.4958	1.857	1.838	1.857	1.857	1.876	79,960	1.8728	-1.00%
2006-07-12	0	2.500	2.425	2.550	2.400	2.500	64,000	158,500	2.4766	1.876	1.820	1.913	1.801	1.876	85,290	1.8584	2.04%
2006-07-11	0	2.450	2.400	2.500	-	-	0	0	-	1.838	1.801	1.876	-	-	0	-	0.00%
2006-07-10	0	2.450	2.325	2.500	2.450	2.450	60,000	147,000	2.4500	1.838	1.745	1.876	1.838	1.838	79,960	1.8384	2.08%
2006-07-07	0	2.400	2.400	2.450	2.400	2.425	126,052	302,367	2.3987	1.801	1.801	1.838	1.801	1.820	167,984	1.8000	0.00%
2006-07-06	0	2.400	2.325	2.425	2.300	2.400	50,000	118,000	2.3600	1.801	1.745	1.820	1.726	1.801	66,633	1.7709	0.00%
2006-07-05	0	2.400	2.400	2.425	-	-	0	0	-	1.801	1.801	1.820	-	-	0	-	0.00%
2006-07-04	0	2.400	2.350	2.425	2.400	2.400	90,000	216,000	2.4000	1.801	1.763	1.820	1.801	1.801	119,939	1.8009	0.00%
2006-07-03	0	2.400	2.350	2.425	2.400	2.425	190,420	457,145	2.4007	1.801	1.763	1.820	1.801	1.820	253,765	1.8014	0.00%
2006-06-30	0	2.400	2.350	2.425	2.300	2.400	190,000	455,550	2.3976	1.801	1.763	1.820	1.726	1.801	253,205	1.7991	4.35%
2006-06-29	0	2.300	2.275	2.375	2.300	2.300	60,000	138,000	2.3000	1.726	1.707	1.782	1.726	1.726	79,960	1.7259	1.10%
2006-06-28	0	2.275	2.275	2.300	2.275	2.275	26,000	59,550	2.2904	1.707	1.707	1.726	1.707	1.707	34,649	1.7187	-1.09%
2006-06-27	0	2.300	2.275	2.300	2.300	2.300	86,000	197,800	2.3000	1.726	1.707	1.726	1.726	1.726	114,609	1.7259	0.00%
2006-06-26	0	2.300	2.300	2.350	2.300	2.375	32,000	75,050	2.3453	1.726	1.726	1.763	1.726	1.782	42,645	1.7599	-3.16%
2006-06-23	0	2.375	2.300	2.400	2.375	2.375	20,000	47,500	2.3750	1.782	1.726	1.801	1.782	1.782	26,653	1.7822	3.26%
2006-06-22	0	2.300	2.250	2.400	2.300	2.300	4,026	9,258	2.2996	1.726	1.688	1.801	1.726	1.726	5,365	1.7255	2.22%
2006-06-21	0	2.250	2.250	2.400	2.250	2.250	22,000	49,500	2.2500	1.688	1.688	1.801	1.688	1.688	29,319	1.6884	-6.25%
2006-06-20	0	2.400	2.250	2.400	2.250	2.400	13,400	30,710	2.2918	1.801	1.688	1.801	1.688	1.801	17,858	1.7197	0.00%
2006-06-19	0	2.400	2.325	2.400	2.300	2.400	42,000	99,000	2.3571	1.801	1.745	1.801	1.726	1.801	55,972	1.7688	4.35%
2006-06-16	0	2.300	2.275	2.300	2.300	2.300	34,000	78,200	2.3000	1.726	1.707	1.726	1.726	1.726	45,310	1.7259	0.00%
2006-06-15	0	2.300	2.250	2.300	2.300	2.300	56,100	129,018	2.2998	1.726	1.688	1.726	1.726	1.726	74,762	1.7257	2.22%
2006-06-14	0	2.250	2.250	2.325	2.250	2.250	60,000	135,000	2.2500	1.688	1.688	1.745	1.688	1.688	79,960	1.6884	-3.23%
2006-06-13	0	2.325	2.300	2.350	2.300	2.325	132,000	305,350	2.3133	1.745	1.726	1.763	1.726	1.745	175,911	1.7358	-4.12%
2006-06-12	0	2.425	2.350	2.475	-	-	1,000	2,275	2.2750	1.820	1.763	1.857	-	-	1,333	1.7071	0.00%
2006-06-09	0	2.425	2.375	2.500	2.400	2.425	34,000	82,200	2.4176	1.820	1.782	1.876	1.801	1.820	45,310	1.8142	1.04%
2006-06-08	0	2.400	2.375	2.400	2.350	2.400	250,000	592,800	2.3712	1.801	1.782	1.801	1.763	1.801	333,165	1.7793	0.00%
2006-06-07	0	2.400	2.400	2.425	2.350	2.400	94,000	223,000	2.3723	1.801	1.801	1.820	1.763	1.801	125,270	1.7802	0.00%
2006-06-06	0	2.400	2.375	2.425	2.375	2.400	44,000	105,000	2.3864	1.801	1.782	1.820	1.782	1.801	58,637	1.7907	0.00%
2006-06-05	0	2.400	2.375	2.450	2.400	2.400	50,134	120,302	2.3996	1.801	1.782	1.838	1.801	1.801	66,812	1.8006	2.13%
2006-06-02	0	2.350	2.275	2.400	2.350	2.350	10,000	23,500	2.3500	1.763	1.707	1.801	1.763	1.763	13,327	1.7634	0.00%
2006-06-01	0	2.350	2.300	2.375	2.350	2.400	59,500	142,025	2.3870	1.763	1.726	1.782	1.763	1.801	79,293	1.7911	-3.09%
2006-05-30	0	2.425	2.350	2.425	2.350	2.425	65,840	155,702	2.3649	1.820	1.763	1.820	1.763	1.820	87,742	1.7745	1.04%
2006-05-29	0	2.400	2.250	2.400	-	-	0	0	-	1.801	1.688	1.801	-	-	0	-	0.00%
2006-05-26	0	2.400	2.350	2.400	2.275	2.400	50,000	116,750	2.3350	1.801	1.763	1.801	1.707	1.801	66,633	1.7521	3.23%
2006-05-25	0	2.325	2.325	2.350	2.250	2.300	38,000	86,950	2.2882	1.745	1.745	1.763	1.688	1.726	50,641	1.7170	1.09%
2006-05-24	0	2.300	2.275	2.375	2.300	2.300	30,000	69,000	2.3000	1.726	1.707	1.782	1.726	1.726	39,980	1.7259	1.10%
2006-05-23	0	2.275	2.300	2.400	2.250	2.325	52,000	117,900	2.2673	1.707	1.726	1.801	1.688	1.745	69,298	1.7013	-2.15%
2006-05-22	0	2.325	2.300	2.375	2.325	2.475	306,000	730,100	2.3859	1.745	1.726	1.782	1.745	1.857	407,794	1.7904	-6.06%
2006-05-19	0	2.475	2.475	2.500	2.475	2.525	206,799	514,153	2.4862	1.857	1.857	1.876	1.857	1.895	275,593	1.8656	0.00%
2006-05-18	0	2.475	2.450	2.500	2.400	2.525	86,000	215,450	2.5052	1.857	1.838	1.876	1.801	1.895	114,609	1.8799	-1.98%
2006-05-17	0	2.525	2.400	2.600	2.200	2.525	273,280	665,616	2.4357	1.895	1.801	1.951	1.651	1.895	364,189	1.8277	9.78%
2006-05-16	0	2.300	2.250	2.350	2.200	2.400	542,400	1,249,160	2.3030	1.726	1.688	1.763	1.651	1.801	722,835	1.7281	-3.16%
2006-05-15	0	2.375	2.400	2.425	2.225	2.425	98,000	230,300	2.3500	1.782	1.801	1.820	1.670	1.820	130,601	1.7634	-3.06%
2006-05-12	0	2.450	2.425	2.450	2.375	2.450	900,000	2,168,800	2.4098	1.838	1.820	1.838	1.782	1.838	1,199,394	1.8082	-2.97%
2006-05-11	0	2.525	2.525	2.600	2.500	2.525	208,000	524,000	2.5192	1.895	1.895	1.951	1.876	1.895	277,193	1.8904	-3.81%
2006-05-10	0	2.625	2.600	2.650	2.600	2.625	61,880	161,200	2.6050	1.970	1.951	1.989	1.951	1.970	82,465	1.9548	-1.87%
2006-05-09	0	2.675	2.650	2.750	2.600	2.700	152,000	401,700	2.6428	2.007	1.989	2.064	1.951	2.026	202,564	1.9831	-0.93%
2006-05-08	0	2.700	2.700	2.750	2.700	2.775	115,828	317,694	2.7428	2.026	2.026	2.064	2.026	2.082	154,359	2.0581	1.89%
2006-05-04	0	2.650	2.650	2.675	2.600	2.700	232,000	619,750	2.6713	1.989	1.989	2.007	1.951	2.026	309,177	2.0045	3.92%
2006-05-03	0	2.550	2.550	2.575	2.550	2.600	198,067	506,617	2.5578	1.913	1.913	1.932	1.913	1.951	263,956	1.9193	2.00%
2006-05-02	0	2.500	2.500	2.550	2.450	2.500	104,000	258,500	2.4856	1.876	1.876	1.913	1.838	1.876	138,597	1.8651	0.00%
2006-04-28	0	2.500	2.450	2.500	2.450	2.500	324,000	796,850	2.4594	1.876	1.838	1.876	1.838	1.876	431,782	1.8455	0.00%
2006-04-27	0	2.500	2.500	2.525	2.500	2.550	90,000	225,800	2.5089	1.876	1.876	1.895	1.876	1.913	119,939	1.8826	0.00%
2006-04-26	0	2.500	2.500	2.575	2.500	2.550	201,093	504,923	2.5109	1.876	1.876	1.932	1.876	1.913	267,989	1.8841	0.00%
2006-04-25	0	2.500	2.475	2.500	2.500	2.650	668,250	1,742,206	2.6071	1.876	1.857	1.876	1.876	1.989	890,550	1.9563	-7.41%
2006-04-24	0	2.700	2.675	2.700	2.675	2.775	176,200	481,030	2.7300	2.026	2.007	2.026	2.007	2.082	234,815	2.0486	-5.26%
2006-04-21	0	2.850	2.825	2.875	2.825	2.850	114,611	325,615	2.8410	2.139	2.120	2.157	2.120	2.139	152,737	2.1319	-0.87%
2006-04-20	0	2.875	2.850	2.875	2.825	2.875	255,000	727,000	2.8510	2.157	2.139	2.157	2.120	2.157	339,828	2.1393	1.77%
2006-04-19	0	2.825	2.800	2.825	2.800	2.850	245,053	692,843	2.8273	2.120	2.101	2.120	2.101	2.139	326,572	2.1216	-0.88%
2006-04-18	0	2.850	2.825	2.875	2.850	3.000	482,000	1,391,000	2.8859	2.139	2.120	2.157	2.139	2.251	642,342	2.1655	4.59%
2006-04-13	0	2.725	2.725	2.800	2.725	2.775	120,000	329,000	2.7417	2.045	2.045	2.101	2.045	2.082	159,919	2.0573	-0.91%
2006-04-12	0	2.750	2.725	2.775	2.700	2.800	370,000	1,017,500	2.7500	2.064	2.045	2.082	2.026	2.101	493,084	2.0635	-1.08%
2006-04-11	0	2.800	2.775	2.850	2.750	2.850	433,333	1,206,566	2.7844	2.086	2.067	2.123	2.049	2.123	581,640	2.0744	0.90%
2006-04-10	0	2.775	2.775	2.825	2.775	2.850	338,700	951,095	2.8081	2.067	2.067	2.105	2.067	2.123	454,619	2.0921	0.00%
2006-04-07	0	2.775	2.750	2.800	2.725	2.825	783,483	2,179,109	2.7813	2.067	2.049	2.086	2.030	2.105	1,051,628	2.0721	-2.63%
2006-04-06	0	2.850	2.800	2.900	2.850	3.000	624,000	1,817,700	2.9130	2.123	2.086	2.161	2.123	2.235	837,562	2.1702	-2.56%
2006-04-04	0	2.925	2.900	2.925	2.850	2.950	272,000	789,750	2.9035	2.179	2.161	2.179	2.123	2.198	365,091	2.1632	0.00%
2006-04-03	0	2.925	2.875	2.950	2.875	3.050	687,128	2,029,798	2.9540	2.179	2.142	2.198	2.142	2.272	922,296	2.2008	0.86%
2006-03-31	0	2.900	2.850	2.925	2.850	2.975	599,999	1,731,997	2.8867	2.161	2.123	2.179	2.123	2.216	805,347	2.1506	0.87%
2006-03-30	0	2.875	2.875	2.925	2.875	3.075	756,000	2,247,450	2.9728	2.142	2.142	2.179	2.142	2.291	1,014,739	2.2148	-3.36%
2006-03-29	0	2.975	2.975	3.000	2.975	3.200	619,899	1,884,797	3.0405	2.216	2.216	2.235	2.216	2.384	832,058	2.2652	-6.30%
2006-03-28	0	3.175	3.150	3.175	2.975	3.325	2,646,679	8,457,369	3.1955	2.365	2.347	2.365	2.216	2.477	3,552,498	2.3807	7.63%
2006-03-27	0	2.950	2.950	2.975	2.700	2.950	688,500	1,971,488	2.8635	2.198	2.198	2.216	2.012	2.198	924,137	2.1333	10.28%
2006-03-24	0	2.675	2.650	2.675	2.625	2.675	176,099	467,552	2.6551	1.993	1.974	1.993	1.956	1.993	236,368	1.9781	0.00%
2006-03-23	0	2.675	2.650	2.675	2.650	2.675	158,973	424,631	2.6711	1.993	1.974	1.993	1.974	1.993	213,381	1.9900	-0.93%
2006-03-22	0	2.700	2.675	2.700	2.675	2.775	391,500	1,061,000	2.7101	2.012	1.993	2.012	1.993	2.067	525,490	2.0191	-0.92%
2006-03-21	0	2.725	2.700	2.725	2.600	2.900	1,140,500	3,161,275	2.7718	2.030	2.012	2.030	1.937	2.161	1,530,833	2.0651	-5.22%
2006-03-20	0	2.875	2.850	2.900	2.875	2.925	742,000	2,152,200	2.9005	2.142	2.123	2.161	2.142	2.179	995,947	2.1610	-0.86%
2006-03-17	0	2.900	2.900	2.950	2.900	2.950	447,760	1,312,278	2.9308	2.161	2.161	2.198	2.161	2.198	601,005	2.1835	-0.85%
2006-03-16	0	2.925	2.925	2.950	2.900	3.050	980,800	2,885,315	2.9418	2.179	2.179	2.198	2.161	2.272	1,316,476	2.1917	-0.85%
2006-03-15	0	3.100	3.100	3.125	3.075	3.125	563,600	1,745,590	3.0972	2.198	2.198	2.216	2.180	2.216	794,956	2.1958	0.00%
2006-03-14	0	3.100	3.100	3.125	3.100	3.200	386,000	1,210,650	3.1364	2.198	2.198	2.216	2.198	2.269	544,452	2.2236	-1.59%
2006-03-13	0	3.150	3.150	3.200	3.000	3.225	753,755	2,361,972	3.1336	2.233	2.233	2.269	2.127	2.286	1,063,169	2.2216	3.28%
2006-03-10	0	3.050	3.025	3.050	2.975	3.100	450,750	1,361,600	3.0207	2.162	2.145	2.162	2.109	2.198	635,782	2.1416	-1.61%
2006-03-09	0	3.100	3.100	3.125	3.000	3.175	691,000	2,134,475	3.0890	2.198	2.198	2.216	2.127	2.251	974,654	2.1900	5.08%
2006-03-08	0	2.950	2.875	2.950	2.875	3.100	742,505	2,196,977	2.9589	2.091	2.038	2.091	2.038	2.198	1,047,301	2.0978	-4.84%
2006-03-07	0	3.100	3.100	3.125	3.100	3.200	594,000	1,862,050	3.1348	2.198	2.198	2.216	2.198	2.269	837,835	2.2225	-3.13%
2006-03-06	0	3.200	3.175	3.250	3.200	3.350	277,000	907,800	3.2773	2.269	2.251	2.304	2.269	2.375	390,708	2.3235	-5.88%
2006-03-03	0	3.400	3.375	3.425	3.325	3.475	360,035	1,230,276	3.4171	2.410	2.393	2.428	2.357	2.464	507,828	2.4226	-2.16%
2006-03-02	0	3.475	3.450	3.475	3.300	3.500	1,214,573	4,144,206	3.4121	2.464	2.446	2.464	2.340	2.481	1,713,152	2.4191	4.51%
2006-03-01	0	3.325	3.300	3.325	3.100	3.400	1,016,950	3,341,866	3.2862	2.357	2.340	2.357	2.198	2.410	1,434,405	2.3298	5.56%
2006-02-28	0	3.150	3.150	3.175	3.150	3.200	360,400	1,142,820	3.1710	2.233	2.233	2.251	2.233	2.269	508,343	2.2481	-1.56%
2006-02-27	0	3.200	3.200	3.250	3.200	3.275	712,000	2,306,700	3.2397	2.269	2.269	2.304	2.269	2.322	1,004,274	2.2969	0.00%
2006-02-24	0	3.200	3.175	3.200	3.000	3.200	970,977	3,019,357	3.1096	2.269	2.251	2.269	2.127	2.269	1,369,560	2.2046	4.07%
2006-02-23	0	3.075	3.075	3.100	3.025	3.125	878,023	2,708,902	3.0852	2.180	2.180	2.198	2.145	2.216	1,238,449	2.1873	0.82%
2006-02-22	0	3.050	3.025	3.050	3.000	3.125	1,575,438	4,830,281	3.0660	2.162	2.145	2.162	2.127	2.216	2,222,151	2.1737	1.67%
2006-02-21	0	3.000	2.975	3.000	2.625	3.050	2,351,497	6,944,405	2.9532	2.127	2.109	2.127	1.861	2.162	3,316,780	2.0937	14.29%
2006-02-20	0	2.625	2.575	2.625	2.575	2.625	209,500	543,475	2.5942	1.861	1.826	1.861	1.826	1.861	295,499	1.8392	1.94%
2006-02-17	0	2.575	2.575	2.625	2.575	2.600	170,000	440,500	2.5912	1.826	1.826	1.861	1.826	1.843	239,785	1.8371	-1.90%
2006-02-16	0	2.625	2.600	2.650	2.600	2.650	439,320	1,156,681	2.6329	1.861	1.843	1.879	1.843	1.879	619,660	1.8666	0.96%
2006-02-15	0	2.600	2.600	2.625	2.550	2.675	491,000	1,280,200	2.6073	1.843	1.843	1.861	1.808	1.896	692,554	1.8485	-1.89%
2006-02-14	0	2.650	2.650	2.675	2.550	2.675	473,353	1,240,029	2.6197	1.879	1.879	1.896	1.808	1.896	667,663	1.8573	-0.93%
2006-02-13	0	2.675	2.650	2.700	2.575	2.675	803,932	2,106,122	2.6198	1.896	1.879	1.914	1.826	1.896	1,133,944	1.8573	3.88%
2006-02-10	0	2.575	2.550	2.600	2.475	2.625	514,500	1,311,150	2.5484	1.826	1.808	1.843	1.755	1.861	725,701	1.8067	4.04%
2006-02-09	0	2.475	2.475	2.500	2.425	2.725	704,828	1,813,996	2.5737	1.755	1.755	1.772	1.719	1.932	994,158	1.8247	-4.81%
2006-02-08	0	2.600	2.600	2.625	2.575	2.800	1,053,120	2,810,778	2.6690	1.843	1.843	1.861	1.826	1.985	1,485,423	1.8922	-6.31%
2006-02-07	0	2.775	2.750	2.775	2.400	2.900	2,662,000	7,049,100	2.6480	1.967	1.950	1.967	1.702	2.056	3,754,743	1.8774	18.09%
2006-02-06	0	2.350	2.325	2.350	2.100	2.375	1,653,000	3,714,125	2.2469	1.666	1.648	1.666	1.489	1.684	2,331,552	1.5930	13.25%
2006-02-03	0	2.075	2.050	2.075	2.025	2.075	388,000	794,050	2.0465	1.471	1.453	1.471	1.436	1.471	547,273	1.4509	0.00%
2006-02-02	0	2.075	2.025	2.075	2.075	2.100	170,000	353,000	2.0765	1.471	1.436	1.471	1.471	1.489	239,785	1.4722	0.00%
2006-02-01	0	2.075	2.050	2.100	2.025	2.100	114,400	235,542	2.0589	1.471	1.453	1.489	1.436	1.489	161,361	1.4597	2.47%
2006-01-27	0	2.025	2.025	2.050	2.025	2.100	333,500	684,075	2.0512	1.436	1.436	1.453	1.436	1.489	470,401	1.4542	-2.41%
2006-01-26	0	2.075	2.050	2.100	2.075	2.150	388,000	817,600	2.1072	1.471	1.453	1.489	1.471	1.524	547,273	1.4940	-1.19%
2006-01-25	0	2.100	2.075	2.100	1.950	2.150	1,018,599	2,093,223	2.0550	1.489	1.471	1.489	1.382	1.524	1,436,731	1.4569	8.25%
2006-01-24	0	1.940	1.940	1.950	1.900	1.950	312,033	599,782	1.9222	1.375	1.375	1.382	1.347	1.382	440,122	1.3628	1.04%
2006-01-23	0	1.920	1.870	1.920	1.840	1.920	428,000	800,800	1.8710	1.361	1.326	1.361	1.305	1.361	603,693	1.3265	2.13%
2006-01-20	0	1.880	1.830	1.880	1.830	1.910	612,600	1,144,928	1.8690	1.333	1.297	1.333	1.297	1.354	864,071	1.3250	-1.05%
2006-01-19	0	1.900	1.820	1.920	1.770	1.920	601,000	1,103,190	1.8356	1.347	1.290	1.361	1.255	1.361	847,709	1.3014	4.40%
2006-01-18	0	1.820	1.800	1.820	1.770	1.820	327,279	589,333	1.8007	1.290	1.276	1.290	1.255	1.290	461,626	1.2766	2.25%
2006-01-17	0	1.780	1.770	1.790	1.770	1.780	276,000	489,980	1.7753	1.262	1.255	1.269	1.255	1.262	389,297	1.2586	-1.66%
2006-01-16	0	1.810	1.790	1.810	1.770	1.810	753,438	1,346,206	1.7868	1.283	1.269	1.283	1.255	1.283	1,062,722	1.2668	2.84%
2006-01-13	0	1.760	1.760	1.780	1.710	1.800	495,560	876,699	1.7691	1.248	1.248	1.262	1.212	1.276	698,986	1.2542	-2.22%
2006-01-12	0	1.800	1.780	1.820	1.700	1.850	1,142,904	2,029,885	1.7761	1.276	1.262	1.290	1.205	1.312	1,612,063	1.2592	7.78%
2006-01-11	0	1.670	1.660	1.690	1.660	1.680	497,100	827,865	1.6654	1.184	1.177	1.198	1.177	1.191	701,158	1.1807	0.60%
2006-01-10	0	1.660	1.660	1.670	1.660	1.720	694,000	1,175,540	1.6939	1.177	1.177	1.184	1.177	1.219	978,885	1.2009	-2.35%
2006-01-09	0	1.700	1.690	1.710	1.660	1.750	2,526,277	4,259,268	1.6860	1.205	1.198	1.212	1.177	1.241	3,563,306	1.1953	12.58%
2006-01-06	1	-	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	1.071	-	-	-	-	0	-	0.00%
2006-01-03	0	1.510	1.480	1.510	1.480	1.530	324,000	488,660	1.5082	1.071	1.049	1.071	1.049	1.085	457,001	1.0693	-0.66%
2005-12-30	0	1.520	1.470	1.550	1.480	1.520	612,000	919,040	1.5017	1.078	1.042	1.099	1.049	1.078	863,224	1.0647	4.83%
2005-12-29	0	1.450	1.450	1.490	1.440	1.450	29,919	43,051	1.4389	1.028	1.028	1.056	1.021	1.028	42,201	1.0201	2.84%
2005-12-28	0	1.410	1.410	1.490	1.410	1.410	14,000	19,740	1.4100	1.000	1.000	1.056	1.000	1.000	19,747	0.9996	-1.40%
2005-12-23	0	1.430	1.430	1.480	1.410	1.430	35,000	49,330	1.4094	1.014	1.014	1.049	1.000	1.014	49,367	0.9992	-1.38%
2005-12-22	0	1.450	1.420	1.470	1.450	1.450	50,000	72,500	1.4500	1.028	1.007	1.042	1.028	1.028	70,525	1.0280	0.00%
2005-12-21	0	1.450	1.430	1.480	1.450	1.450	50,000	72,500	1.4500	1.028	1.014	1.049	1.028	1.028	70,525	1.0280	-1.36%
2005-12-20	0	1.470	1.430	1.500	-	-	0	0	-	1.042	1.014	1.063	-	-	0	-	0.00%
2005-12-19	0	1.470	1.450	1.490	-	-	0	0	-	1.042	1.028	1.056	-	-	0	-	0.00%
2005-12-16	0	1.490	1.450	1.510	1.450	1.490	252,000	369,600	1.4667	1.042	1.014	1.056	1.014	1.042	360,281	1.0259	-0.67%
2005-12-15	0	1.500	1.450	1.500	1.430	1.500	130,000	193,800	1.4908	1.049	1.014	1.049	1.000	1.049	185,859	1.0427	6.38%
2005-12-14	0	1.410	1.410	1.500	-	-	853	1,160	1.3599	0.986	0.986	1.049	-	-	1,220	0.9512	2.17%
2005-12-13	0	1.380	1.380	1.490	1.380	1.500	62,100	92,496	1.4895	0.965	0.965	1.042	0.965	1.049	88,784	1.0418	-8.00%
2005-12-12	0	1.500	1.400	1.500	1.480	1.500	86,526	128,757	1.4881	1.049	0.979	1.049	1.035	1.049	123,705	1.0408	1.35%
2005-12-09	0	1.480	1.440	1.500	1.430	1.480	52,000	75,460	1.4512	1.035	1.007	1.049	1.000	1.035	74,344	1.0150	2.07%
2005-12-08	0	1.450	1.390	1.450	1.410	1.450	182,000	258,200	1.4187	1.014	0.972	1.014	0.986	1.014	260,203	0.9923	5.07%
2005-12-07	0	1.380	1.380	1.480	1.370	1.370	235,600	322,724	1.3698	0.965	0.965	1.035	0.958	0.958	336,834	0.9581	-1.43%
2005-12-06	0	1.400	1.400	1.500	1.400	1.440	42,000	60,400	1.4381	0.979	0.979	1.049	0.979	1.007	60,047	1.0059	-2.78%
2005-12-05	0	1.440	1.440	1.500	1.440	1.510	74,900	111,138	1.4838	1.007	1.007	1.049	1.007	1.056	107,084	1.0379	-4.64%
2005-12-02	0	1.510	1.480	1.510	1.500	1.510	90,000	135,700	1.5078	1.056	1.035	1.056	1.049	1.056	128,672	1.0546	-0.66%
2005-12-01	0	1.520	1.440	1.560	1.440	1.520	164,000	246,520	1.5032	1.063	1.007	1.091	1.007	1.063	234,469	1.0514	5.56%
2005-11-30	0	1.440	1.430	1.470	1.440	1.500	101,000	148,060	1.4659	1.007	1.000	1.028	1.007	1.049	144,398	1.0254	-4.00%
2005-11-29	0	1.500	1.480	1.510	1.430	1.500	658,000	969,220	1.4730	1.049	1.035	1.056	1.000	1.049	940,734	1.0303	6.38%
2005-11-28	0	1.410	1.400	1.410	1.400	1.440	291,088	411,347	1.4131	0.986	0.979	0.986	0.979	1.007	416,165	0.9884	2.92%
2005-11-25	0	1.370	1.360	1.390	1.370	1.370	60,000	82,200	1.3700	0.958	0.951	0.972	0.958	0.958	85,781	0.9583	-0.72%
2005-11-24	0	1.380	1.280	1.380	1.270	1.380	293,600	393,700	1.3409	0.965	0.895	0.965	0.888	0.965	419,756	0.9379	6.15%
2005-11-23	0	1.300	1.270	1.330	-	-	0	0	-	0.909	0.888	0.930	-	-	0	-	0.00%
2005-11-22	0	1.300	1.270	1.350	-	-	0	0	-	0.909	0.888	0.944	-	-	0	-	0.00%
2005-11-21	0	1.300	1.260	1.350	-	-	0	0	-	0.909	0.881	0.944	-	-	0	-	0.00%
2005-11-18	0	1.300	1.260	1.300	1.300	1.300	20,000	26,000	1.3000	0.909	0.881	0.909	0.909	0.909	28,594	0.9093	4.00%
2005-11-17	0	1.250	1.250	1.300	1.240	1.250	30,000	37,460	1.2487	0.874	0.874	0.909	0.867	0.874	42,891	0.8734	-1.57%
2005-11-16	0	1.270	1.250	1.300	1.250	1.270	130,000	163,600	1.2585	0.888	0.874	0.909	0.874	0.888	185,859	0.8802	1.60%
2005-11-15	0	1.250	1.250	1.340	-	-	0	0	-	0.874	0.874	0.937	-	-	0	-	0.00%
2005-11-14	0	1.250	1.250	1.330	1.250	1.250	50,000	62,500	1.2500	0.874	0.874	0.930	0.874	0.874	71,484	0.8743	-0.79%
2005-11-11	0	1.260	1.260	1.300	-	-	0	0	-	0.881	0.881	0.909	-	-	0	-	0.00%
2005-11-10	0	1.260	1.260	1.300	1.260	1.270	80,000	101,300	1.2663	0.881	0.881	0.909	0.881	0.888	114,375	0.8857	0.80%
2005-11-09	0	1.250	1.250	1.320	1.250	1.250	38,000	47,500	1.2500	0.874	0.874	0.923	0.874	0.874	54,328	0.8743	-1.57%
2005-11-08	0	1.270	1.270	1.300	-	-	0	0	-	0.888	0.888	0.909	-	-	0	-	0.79%
2005-11-07	0	1.260	1.240	1.290	1.240	1.260	202,000	254,480	1.2598	0.881	0.867	0.902	0.867	0.881	288,797	0.8812	-0.79%
2005-11-04	0	1.270	1.240	1.290	1.270	1.270	30,000	38,100	1.2700	0.888	0.867	0.902	0.888	0.888	42,891	0.8883	-0.78%
2005-11-03	0	1.280	1.230	1.380	1.280	1.280	50,000	64,000	1.2800	0.895	0.860	0.965	0.895	0.895	71,484	0.8953	2.40%
2005-11-02	0	1.250	1.250	1.270	1.250	1.250	60,000	75,000	1.2500	0.874	0.874	0.888	0.874	0.874	85,781	0.8743	-1.57%
2005-11-01	0	1.270	1.250	1.280	1.270	1.270	69,470	88,168	1.2692	0.888	0.874	0.895	0.888	0.888	99,320	0.8877	0.00%
2005-10-31	0	1.270	1.210	1.290	1.270	1.270	30,000	38,100	1.2700	0.888	0.846	0.902	0.888	0.888	42,891	0.8883	4.96%
2005-10-28	0	1.210	1.210	-	1.210	1.210	22,000	26,620	1.2100	0.846	0.846	-	0.846	0.846	31,453	0.8463	-2.42%
2005-10-27	0	1.240	1.240	1.280	1.240	1.260	50,000	62,600	1.2520	0.867	0.867	0.895	0.867	0.881	71,484	0.8757	-1.59%
2005-10-26	0	1.260	1.230	1.280	1.250	1.300	108,000	135,900	1.2583	0.881	0.860	0.895	0.874	0.909	154,406	0.8801	-3.08%
2005-10-25	0	1.300	1.300	1.370	1.300	1.300	172,000	223,600	1.3000	0.909	0.909	0.958	0.909	0.909	245,906	0.9093	4.84%
2005-10-24	0	1.240	1.240	1.350	1.240	1.320	51,000	65,680	1.2878	0.867	0.867	0.944	0.867	0.923	72,914	0.9008	-9.49%
2005-10-21	0	1.370	1.330	1.390	1.370	1.370	94,000	128,780	1.3700	0.958	0.930	0.972	0.958	0.958	134,391	0.9583	3.01%
2005-10-20	0	1.330	1.320	1.330	1.330	1.380	130,000	173,800	1.3369	0.930	0.923	0.930	0.930	0.965	185,859	0.9351	0.76%
2005-10-19	0	1.320	1.320	1.340	1.320	1.330	102,000	135,460	1.3280	0.923	0.923	0.937	0.923	0.930	145,828	0.9289	-3.65%
2005-10-18	0	1.370	1.350	1.380	1.370	1.370	10,000	13,700	1.3700	0.958	0.944	0.965	0.958	0.958	14,297	0.9583	1.48%
2005-10-17	0	1.350	1.350	1.380	1.350	1.370	190,000	258,300	1.3595	0.944	0.944	0.965	0.944	0.958	271,641	0.9509	-2.17%
2005-10-14	0	1.380	1.380	1.400	1.380	1.410	150,000	208,700	1.3913	0.965	0.965	0.979	0.965	0.986	214,453	0.9732	-1.43%
2005-10-13	0	1.400	1.390	1.410	1.390	1.410	44,720	62,685	1.4017	0.979	0.972	0.986	0.972	0.986	63,936	0.9804	0.00%
2005-10-12	0	1.400	1.390	1.400	1.390	1.440	418,000	587,880	1.4064	0.979	0.972	0.979	0.972	1.007	597,609	0.9837	-3.45%
2005-10-10	0	1.450	1.430	1.470	1.450	1.500	286,000	422,320	1.4766	1.014	1.000	1.028	1.014	1.049	408,891	1.0328	-1.36%
2005-10-07	0	1.470	1.460	1.470	1.410	1.480	1,027,331	1,493,303	1.4536	1.028	1.021	1.028	0.986	1.035	1,468,762	1.0167	4.26%
2005-10-06	0	1.410	1.420	1.460	1.370	1.470	765,733	1,089,068	1.4223	0.986	0.993	1.021	0.958	1.028	1,094,759	0.9948	-0.70%
2005-10-05	0	1.420	1.420	1.430	1.300	1.540	3,807,705	5,485,092	1.4405	0.993	0.993	1.000	0.909	1.077	5,443,828	1.0076	19.33%
2005-10-04	1	-	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.832	-	-	-	-	0	-	0.00%
2005-09-30	0	1.190	1.190	1.220	-	-	0	0	-	0.832	0.832	0.853	-	-	0	-	0.00%
2005-09-29	0	1.190	1.190	1.240	1.190	1.210	340,000	408,000	1.2000	0.832	0.832	0.867	0.832	0.846	486,094	0.8393	-2.46%
2005-09-28	0	1.220	1.200	1.220	1.200	1.220	148,000	178,360	1.2051	0.853	0.839	0.853	0.839	0.853	211,594	0.8429	0.00%
2005-09-27	0	1.220	1.190	1.220	1.220	1.220	240,000	292,800	1.2200	0.853	0.832	0.853	0.853	0.853	343,125	0.8533	2.52%
2005-09-26	0	1.190	1.190	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	0.00%
2005-09-23	0	1.190	1.190	1.250	-	-	0	0	-	0.832	0.832	0.874	-	-	0	-	0.00%
2005-09-22	0	1.190	1.190	1.250	-	-	480	552	1.1500	0.832	0.832	0.874	-	-	686	0.8044	0.00%
2005-09-21	0	1.190	1.190	1.250	-	-	0	0	-	0.832	0.832	0.874	-	-	0	-	0.00%
2005-09-20	0	1.190	1.190	-	1.190	1.190	32,000	38,080	1.1900	0.832	0.832	-	0.832	0.832	45,750	0.8323	0.00%
2005-09-16	0	1.190	1.190	1.220	1.190	1.190	50,000	59,500	1.1900	0.832	0.832	0.853	0.832	0.832	71,484	0.8323	-0.83%
2005-09-15	0	1.200	1.190	1.210	1.200	1.200	230,000	276,000	1.2000	0.839	0.832	0.846	0.839	0.839	328,828	0.8393	0.00%
2005-09-14	0	1.200	-	1.200	1.200	1.240	196,000	235,440	1.2012	0.839	-	0.839	0.839	0.867	280,219	0.8402	-0.83%
2005-09-13	0	1.210	1.200	1.220	1.210	1.220	102,000	123,440	1.2102	0.846	0.839	0.853	0.846	0.853	145,828	0.8465	-0.82%
2005-09-12	0	1.220	1.220	1.240	1.220	1.250	100,000	124,100	1.2410	0.853	0.853	0.867	0.853	0.874	142,969	0.8680	0.00%
2005-09-09	0	1.220	1.200	1.250	1.200	1.220	330,000	402,000	1.2182	0.853	0.839	0.874	0.839	0.853	471,797	0.8521	1.67%
2005-09-08	0	1.200	1.200	1.220	1.200	1.200	112,958	135,502	1.1996	0.839	0.839	0.853	0.839	0.839	161,495	0.8390	0.84%
2005-09-07	0	1.190	1.190	1.220	1.190	1.190	11,600	13,724	1.1831	0.832	0.832	0.853	0.832	0.832	16,584	0.8275	0.85%
2005-09-06	0	1.180	1.180	1.220	1.180	1.200	24,400	29,176	1.1957	0.825	0.825	0.853	0.825	0.839	34,884	0.8364	-1.67%
2005-09-05	0	1.200	1.180	1.200	1.160	1.200	22,000	26,320	1.1964	0.839	0.825	0.839	0.811	0.839	31,453	0.8368	0.00%
2005-09-02	0	1.200	1.160	1.220	1.200	1.220	181,600	220,372	1.2135	0.839	0.811	0.853	0.839	0.853	259,631	0.8488	-1.64%
2005-09-01	0	1.220	1.210	1.250	1.180	1.220	102,773	125,272	1.2189	0.853	0.846	0.874	0.825	0.853	146,933	0.8526	0.00%
2005-08-31	0	1.220	1.200	1.220	-	-	0	0	-	0.853	0.839	0.853	-	-	0	-	0.00%
2005-08-30	0	1.220	1.200	1.220	1.200	1.220	104,000	126,600	1.2173	0.853	0.839	0.853	0.839	0.853	148,688	0.8515	0.00%
2005-08-29	0	1.220	1.200	1.220	1.160	1.220	28,000	33,920	1.2114	0.853	0.839	0.853	0.811	0.853	40,031	0.8473	4.27%
2005-08-26	0	1.170	1.170	1.180	1.160	1.160	102,920	119,350	1.1596	0.818	0.818	0.825	0.811	0.811	147,143	0.8111	-0.85%
2005-08-25	0	1.180	1.100	1.220	1.180	1.190	50,000	59,100	1.1820	0.825	0.769	0.853	0.825	0.832	71,484	0.8268	-0.84%
2005-08-24	0	1.190	1.170	1.190	1.200	1.200	110,000	132,000	1.2000	0.832	0.818	0.832	0.839	0.839	157,266	0.8393	-0.83%
2005-08-23	0	1.200	1.170	1.220	1.200	1.200	25,000	29,960	1.1984	0.839	0.818	0.853	0.839	0.839	35,742	0.8382	-1.64%
2005-08-22	0	1.220	1.180	1.220	1.220	1.220	52,000	63,440	1.2200	0.853	0.825	0.853	0.853	0.853	74,344	0.8533	-2.40%
2005-08-19	0	1.250	1.200	1.250	-	-	1	1	1.0000	0.874	0.839	0.874	-	-	1	0.6995	0.00%
2005-08-18	0	1.250	1.200	1.260	-	-	0	0	-	0.874	0.839	0.881	-	-	0	-	0.00%
2005-08-17	0	1.250	1.200	1.250	-	-	0	0	-	0.874	0.839	0.874	-	-	0	-	0.00%
2005-08-16	0	1.250	1.200	1.250	1.200	1.250	57,800	71,536	1.2376	0.874	0.839	0.874	0.839	0.874	82,636	0.8657	0.81%
2005-08-15	0	1.240	1.200	1.280	1.240	1.240	20,000	24,800	1.2400	0.867	0.839	0.895	0.867	0.867	28,594	0.8673	0.00%
2005-08-12	0	1.240	1.180	1.280	-	-	0	0	-	0.867	0.825	0.895	-	-	0	-	0.00%
2005-08-11	0	1.240	1.200	1.250	1.170	1.250	32,000	39,600	1.2375	0.867	0.839	0.874	0.818	0.874	45,750	0.8656	2.48%
2005-08-10	0	1.210	1.160	1.250	-	-	0	0	-	0.846	0.811	0.874	-	-	0	-	0.00%
2005-08-09	0	1.210	1.200	1.250	1.200	1.250	108,500	131,280	1.2100	0.846	0.839	0.874	0.839	0.874	155,121	0.8463	0.83%
2005-08-08	0	1.200	1.200	1.280	1.180	1.180	5,239	6,108	1.1659	0.839	0.839	0.895	0.825	0.825	7,490	0.8155	-6.25%
2005-08-05	0	1.280	1.200	1.280	1.280	1.280	20,000	25,600	1.2800	0.895	0.839	0.895	0.895	0.895	28,594	0.8953	-0.78%
2005-08-04	0	1.290	1.120	1.290	1.290	1.290	50,000	64,500	1.2900	0.902	0.783	0.902	0.902	0.902	71,484	0.9023	3.20%
2005-08-03	0	1.250	1.250	1.290	1.250	1.250	2,559	3,171	1.2392	0.874	0.874	0.902	0.874	0.874	3,659	0.8667	4.17%
2005-08-02	0	1.200	1.200	1.240	1.200	1.200	54,000	64,800	1.2000	0.839	0.839	0.867	0.839	0.839	77,203	0.8393	4.35%
2005-08-01	0	1.150	1.150	1.310	1.150	1.150	2,000	2,300	1.1500	0.804	0.804	0.916	0.804	0.804	2,859	0.8044	-12.21%
2005-07-29	0	1.310	1.200	1.320	1.310	1.310	61,266	79,736	1.3015	0.916	0.839	0.923	0.916	0.916	87,591	0.9103	0.00%
2005-07-28	0	1.310	1.210	1.350	1.310	1.310	20,000	26,200	1.3100	0.916	0.846	0.944	0.916	0.916	28,594	0.9163	-0.76%
2005-07-27	0	1.320	1.210	1.320	-	-	0	0	-	0.923	0.846	0.923	-	-	0	-	0.00%
2005-07-26	0	1.320	1.080	1.320	1.320	1.320	22,000	29,040	1.3200	0.923	0.755	0.923	0.923	0.923	31,453	0.9233	10.00%
2005-07-25	0	1.200	1.100	-	1.200	1.200	2,000	2,400	1.2000	0.839	0.769	-	0.839	0.839	2,859	0.8393	-1.64%
2005-07-22	0	1.220	1.120	1.260	-	-	0	0	-	0.853	0.783	0.881	-	-	0	-	0.00%
2005-07-21	0	1.220	1.100	-	1.220	1.220	4,000	4,880	1.2200	0.853	0.769	-	0.853	0.853	5,719	0.8533	3.39%
2005-07-20	0	1.180	1.180	1.320	1.180	1.180	18,238	21,511	1.1795	0.825	0.825	0.923	0.825	0.825	26,075	0.8250	-3.28%
2005-07-19	0	1.220	1.080	1.320	1.200	1.220	22,000	26,440	1.2018	0.853	0.755	0.923	0.839	0.853	31,453	0.8406	1.67%
2005-07-18	0	1.200	-	-	-	-	2,049	2,254	1.1000	0.839	-	-	-	-	2,929	0.7694	0.00%
2005-07-15	0	1.200	1.160	1.300	-	-	0	0	-	0.839	0.811	0.909	-	-	0	-	0.00%
2005-07-14	0	1.200	1.150	1.250	-	-	0	0	-	0.839	0.804	0.874	-	-	0	-	0.00%
2005-07-13	0	1.200	1.120	1.300	1.200	1.200	4,000	4,800	1.2000	0.839	0.783	0.909	0.839	0.839	5,719	0.8393	0.00%
2005-07-12	0	1.200	1.150	1.300	-	-	1,000	1,120	1.1200	0.839	0.804	0.909	-	-	1,430	0.7834	0.00%
2005-07-11	0	1.200	1.100	1.280	-	-	0	0	-	0.839	0.769	0.895	-	-	0	-	0.00%
2005-07-08	0	1.200	1.160	-	-	-	0	0	-	0.839	0.811	-	-	-	0	-	0.00%
2005-07-07	0	1.200	1.090	1.310	1.200	1.200	2,000	2,400	1.2000	0.839	0.762	0.916	0.839	0.839	2,859	0.8393	0.00%
2005-07-06	0	1.200	1.080	1.200	-	-	0	0	-	0.839	0.755	0.839	-	-	0	-	0.00%
2005-07-05	0	1.200	1.100	1.200	-	-	0	0	-	0.839	0.769	0.839	-	-	0	-	0.00%
2005-07-04	0	1.200	1.150	1.250	1.200	1.200	5,073	6,034	1.1894	0.839	0.804	0.874	0.839	0.839	7,253	0.8320	-4.76%
2005-06-30	0	1.260	1.200	1.290	1.230	1.260	55,750	70,010	1.2558	0.881	0.839	0.902	0.860	0.881	79,705	0.8784	2.44%
2005-06-29	0	1.230	1.130	1.230	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	0.00%
2005-06-28	0	1.230	-	1.230	-	-	1,658	1,874	1.1303	0.860	-	0.860	-	-	2,370	0.7906	0.00%
2005-06-27	0	1.230	1.120	1.230	-	-	0	0	-	0.860	0.783	0.860	-	-	0	-	0.00%
2005-06-24	0	1.230	1.150	1.230	-	-	0	0	-	0.860	0.804	0.860	-	-	0	-	0.00%
2005-06-23	0	1.230	1.170	1.230	-	-	0	0	-	0.860	0.818	0.860	-	-	0	-	0.00%
2005-06-22	0	1.230	1.230	1.280	1.200	1.230	36,000	44,100	1.2250	0.860	0.860	0.895	0.839	0.860	51,469	0.8568	-3.91%
2005-06-21	0	1.280	1.120	1.300	-	-	0	0	-	0.895	0.783	0.909	-	-	0	-	0.00%
2005-06-20	0	1.280	1.120	-	-	-	0	0	-	0.895	0.783	-	-	-	0	-	0.00%
2005-06-17	0	1.280	1.150	-	-	-	0	0	-	0.895	0.804	-	-	-	0	-	0.00%
2005-06-16	0	1.280	-	1.320	-	-	0	0	-	0.895	-	0.923	-	-	0	-	0.00%
2005-06-15	0	1.280	1.250	1.280	1.280	1.280	38,000	48,720	1.2821	0.895	0.874	0.895	0.895	0.895	54,328	0.8968	3.23%
2005-06-14	0	1.240	-	1.300	-	-	0	0	-	0.867	-	0.909	-	-	0	-	0.00%
2005-06-13	0	1.240	1.160	1.300	-	-	0	0	-	0.867	0.811	0.909	-	-	0	-	0.00%
2005-06-10	0	1.240	-	-	-	-	0	0	-	0.867	-	-	-	-	0	-	0.00%
2005-06-09	0	1.240	1.230	1.290	1.240	1.260	31,600	39,504	1.2501	0.867	0.860	0.902	0.867	0.881	45,178	0.8744	0.81%
2005-06-08	0	1.230	1.230	1.300	1.200	1.200	4,000	4,800	1.2000	0.860	0.860	0.909	0.839	0.839	5,719	0.8393	2.50%
2005-06-07	0	1.200	1.150	1.200	-	-	0	0	-	0.839	0.804	0.839	-	-	0	-	0.00%
2005-06-06	0	1.200	1.160	1.200	-	-	1,800	1,980	1.1000	0.839	0.811	0.839	-	-	2,573	0.7694	0.00%
2005-06-03	0	1.200	1.180	1.280	-	-	0	0	-	0.839	0.825	0.895	-	-	0	-	0.00%
2005-06-02	0	1.200	1.200	1.280	1.180	1.180	11,000	12,940	1.1764	0.839	0.839	0.895	0.825	0.825	15,727	0.8228	0.00%
2005-06-01	0	1.200	1.180	1.280	-	-	0	0	-	0.839	0.825	0.895	-	-	0	-	0.00%
2005-05-31	0	1.200	1.120	1.280	-	-	0	0	-	0.839	0.783	0.895	-	-	0	-	0.00%
2005-05-30	0	1.200	1.200	1.280	1.200	1.200	176,000	211,200	1.2000	0.839	0.839	0.895	0.839	0.839	251,625	0.8393	0.00%
2005-05-27	0	1.200	1.200	1.260	-	-	0	0	-	0.839	0.839	0.881	-	-	0	-	3.45%
2005-05-26	0	1.160	1.160	1.250	1.150	1.150	30,000	34,500	1.1500	0.811	0.811	0.874	0.804	0.804	42,891	0.8044	-10.77%
2005-05-25	0	1.300	1.080	1.300	-	-	0	0	-	0.909	0.755	0.909	-	-	0	-	0.00%
2005-05-24	0	1.300	1.110	1.300	-	-	0	0	-	0.909	0.776	0.909	-	-	0	-	0.00%
2005-05-23	0	1.300	1.050	1.300	-	-	0	0	-	0.909	0.734	0.909	-	-	0	-	0.00%
2005-05-20	0	1.300	1.100	1.300	1.300	1.300	4,000	5,200	1.3000	0.909	0.769	0.909	0.909	0.909	5,719	0.9093	4.84%
2005-05-19	0	1.240	-	1.300	-	-	0	0	-	0.867	-	0.909	-	-	0	-	0.00%
2005-05-18	0	1.240	1.100	-	-	-	0	0	-	0.867	0.769	-	-	-	0	-	0.00%
2005-05-17	0	1.240	1.150	-	-	-	0	0	-	0.867	0.804	-	-	-	0	-	0.00%
2005-05-13	0	1.240	1.060	-	-	-	80,000	96,000	1.2000	0.867	0.741	-	-	-	114,375	0.8393	0.00%
2005-05-12	0	1.240	1.090	1.300	-	-	0	0	-	0.867	0.762	0.909	-	-	0	-	0.00%
2005-05-11	0	1.240	-	1.300	1.240	1.240	40,000	49,600	1.2400	0.867	-	0.909	0.867	0.867	57,188	0.8673	-1.59%
2005-05-10	0	1.260	1.230	1.260	1.280	1.280	4,000	5,120	1.2800	0.881	0.860	0.881	0.895	0.895	5,719	0.8953	1.61%
2005-05-09	0	1.240	-	1.270	1.270	1.270	4,000	5,080	1.2700	0.867	-	0.888	0.888	0.888	5,719	0.8883	3.33%
2005-05-06	0	1.200	1.200	-	1.200	1.200	2,880	3,421	1.1878	0.839	0.839	-	0.839	0.839	4,118	0.8308	0.00%
2005-05-05	0	1.200	1.180	1.250	1.200	1.200	30,000	36,000	1.2000	0.839	0.825	0.874	0.839	0.839	42,891	0.8393	-2.44%
2005-05-04	0	1.230	1.180	1.250	1.230	1.230	30,000	36,900	1.2300	0.860	0.825	0.874	0.860	0.860	42,891	0.8603	1.65%
2005-05-03	0	1.210	1.210	1.380	1.200	1.200	8,336	9,936	1.1919	0.846	0.846	0.965	0.839	0.839	11,918	0.8337	-6.92%
2005-04-29	0	1.300	-	1.350	-	-	1,500	1,800	1.2000	0.909	-	0.944	-	-	2,145	0.8393	0.00%
2005-04-28	0	1.300	1.300	1.360	1.260	1.300	74,000	94,440	1.2762	0.909	0.909	0.951	0.881	0.909	105,797	0.8927	3.17%
2005-04-27	0	1.260	1.250	1.330	1.250	1.260	70,000	88,000	1.2571	0.881	0.874	0.930	0.874	0.881	100,078	0.8793	-0.79%
2005-04-26	0	1.270	-	1.330	-	-	0	0	-	0.888	-	0.930	-	-	0	-	0.00%
2005-04-25	0	1.270	-	1.270	1.280	1.280	20,000	25,600	1.2800	0.888	-	0.888	0.895	0.895	28,594	0.8953	-4.51%
2005-04-22	0	1.330	1.330	1.370	1.320	1.360	25,000	33,770	1.3508	0.930	0.930	0.958	0.923	0.951	35,742	0.9448	-3.62%
2005-04-21	0	1.380	1.290	1.380	1.380	1.380	12,000	16,560	1.3800	0.965	0.902	0.965	0.965	0.965	17,156	0.9652	0.73%
2005-04-20	0	1.370	-	1.390	1.370	1.370	6,000	8,220	1.3700	0.958	-	0.972	0.958	0.958	8,578	0.9583	0.00%
2005-04-19	0	1.370	1.300	1.390	1.370	1.370	30,000	41,100	1.3700	0.958	0.909	0.972	0.958	0.958	42,891	0.9583	0.00%
2005-04-18	0	1.370	1.350	1.370	1.370	1.370	30,000	41,100	1.3700	0.958	0.944	0.958	0.958	0.958	42,891	0.9583	-2.14%
2005-04-15	0	1.400	1.380	1.430	-	-	0	0	-	0.979	0.965	1.000	-	-	0	-	0.00%
2005-04-14	0	1.400	1.370	1.430	1.400	1.400	30,000	42,000	1.4000	0.979	0.958	1.000	0.979	0.979	42,891	0.9792	-2.10%
2005-04-13	0	1.450	-	1.480	-	-	0	0	-	1.000	-	1.021	-	-	0	-	0.00%
2005-04-12	0	1.450	1.390	1.510	-	-	0	0	-	1.000	0.959	1.042	-	-	0	-	0.00%
2005-04-11	0	1.450	1.390	1.470	-	-	900	1,260	1.4000	1.000	0.959	1.014	-	-	1,305	0.9657	0.00%
2005-04-08	0	1.450	-	1.500	-	-	0	0	-	1.000	-	1.035	-	-	0	-	0.00%
2005-04-07	0	1.450	-	1.510	-	-	0	0	-	1.000	-	1.042	-	-	0	-	0.00%
2005-04-06	0	1.450	1.400	1.450	1.350	1.450	36,400	51,940	1.4269	1.000	0.966	1.000	0.931	1.000	52,768	0.9843	0.69%
2005-04-04	0	1.440	-	1.410	1.400	1.440	222,000	316,560	1.4259	0.993	-	0.973	0.966	0.993	321,830	0.9836	0.70%
2005-04-01	0	1.430	1.400	1.430	1.430	1.430	40,000	57,200	1.4300	0.986	0.966	0.986	0.986	0.986	57,987	0.9864	0.00%
2005-03-31	0	1.430	1.380	1.430	1.400	1.430	82,000	116,060	1.4154	0.986	0.952	0.986	0.966	0.986	118,874	0.9763	0.00%
2005-03-30	0	1.430	1.390	1.430	-	-	0	0	-	0.986	0.959	0.986	-	-	0	-	0.00%
2005-03-29	0	1.430	1.390	1.440	1.400	1.430	170,000	241,200	1.4188	0.986	0.959	0.993	0.966	0.986	246,446	0.9787	0.70%
2005-03-24	0	1.420	1.390	1.450	1.380	1.420	195,500	272,745	1.3951	0.980	0.959	1.000	0.952	0.980	283,413	0.9624	0.00%
2005-03-23	0	1.420	1.410	1.450	1.420	1.450	60,000	85,500	1.4250	0.980	0.973	1.000	0.980	1.000	86,981	0.9830	-3.40%
2005-03-22	0	1.470	1.420	1.470	1.430	1.470	290,000	420,260	1.4492	1.014	0.980	1.014	0.986	1.014	420,408	0.9996	-0.68%
2005-03-21	0	1.480	1.470	1.490	1.450	1.490	258,000	380,320	1.4741	1.021	1.014	1.028	1.000	1.028	374,018	1.0168	-1.33%
2005-03-18	0	1.500	1.490	1.530	1.500	1.500	90,000	135,000	1.5000	1.035	1.028	1.055	1.035	1.035	130,471	1.0347	-1.32%
2005-03-17	0	1.520	1.500	1.530	1.500	1.520	43,600	65,680	1.5064	1.049	1.035	1.055	1.035	1.049	63,206	1.0391	1.33%
2005-03-16	0	1.500	1.480	1.540	-	-	0	0	-	1.035	1.021	1.062	-	-	0	-	0.00%
2005-03-15	0	1.500	1.500	1.520	1.500	1.520	220,000	331,020	1.5046	1.035	1.035	1.049	1.035	1.049	318,930	1.0379	-1.32%
2005-03-14	0	1.520	1.520	1.540	1.490	1.530	166,999	252,829	1.5140	1.049	1.049	1.062	1.028	1.055	242,096	1.0443	0.00%
2005-03-11	0	1.520	1.520	1.550	1.520	1.550	99,599	153,319	1.5394	1.049	1.049	1.069	1.049	1.069	144,387	1.0619	-3.18%
2005-03-10	0	1.570	1.550	1.590	1.550	1.570	200,000	311,360	1.5568	1.083	1.069	1.097	1.069	1.083	289,937	1.0739	1.29%
2005-03-09	0	1.550	1.550	1.580	1.530	1.550	372,000	575,400	1.5468	1.069	1.069	1.090	1.055	1.069	539,282	1.0670	1.31%
2005-03-08	0	1.530	1.520	1.540	1.500	1.530	146,000	222,800	1.5260	1.055	1.049	1.062	1.035	1.055	211,654	1.0527	0.00%
2005-03-07	0	1.530	1.510	1.530	1.500	1.530	184,000	280,960	1.5270	1.055	1.042	1.055	1.035	1.055	266,742	1.0533	3.38%
2005-03-04	0	1.480	1.480	1.500	1.470	1.500	330,000	490,460	1.4862	1.021	1.021	1.035	1.014	1.035	478,395	1.0252	-1.33%
2005-03-03	0	1.500	1.500	1.530	1.460	1.500	59,000	86,500	1.4661	1.035	1.035	1.055	1.007	1.035	85,531	1.0113	3.45%
2005-03-02	0	1.450	1.450	1.470	1.450	1.460	474,000	691,100	1.4580	1.000	1.000	1.014	1.000	1.007	687,150	1.0057	-1.36%
2005-03-01	0	1.470	1.460	1.470	1.450	1.470	150,000	220,100	1.4673	1.014	1.007	1.014	1.000	1.014	217,452	1.0122	0.00%
2005-02-28	0	1.470	1.470	1.480	1.450	1.500	140,000	206,500	1.4750	1.014	1.014	1.021	1.000	1.035	202,956	1.0175	-1.34%
2005-02-25	0	1.490	1.480	1.510	1.490	1.500	870,000	1,298,500	1.4925	1.028	1.021	1.042	1.028	1.035	1,261,224	1.0296	-1.97%
2005-02-24	0	1.520	1.510	1.540	1.500	1.520	290,000	435,600	1.5021	1.049	1.042	1.062	1.035	1.049	420,408	1.0361	1.33%
2005-02-23	0	1.500	1.490	1.510	1.490	1.510	170,000	255,460	1.5027	1.035	1.028	1.042	1.028	1.042	246,446	1.0366	-1.32%
2005-02-22	0	1.520	1.500	1.530	1.440	1.580	1,552,350	2,364,632	1.5233	1.049	1.035	1.055	0.993	1.090	2,250,416	1.0508	5.56%
2005-02-21	0	1.440	1.410	1.440	1.380	1.440	107,293	151,600	1.4130	0.993	0.973	0.993	0.952	0.993	155,541	0.9747	2.86%
2005-02-18	0	1.400	1.400	1.420	1.390	1.400	126,000	175,800	1.3952	0.966	0.966	0.980	0.959	0.966	182,660	0.9624	0.72%
2005-02-17	0	1.390	1.390	1.420	1.390	1.390	120,000	166,800	1.3900	0.959	0.959	0.980	0.959	0.959	173,962	0.9588	0.00%
2005-02-16	0	1.390	1.380	1.400	1.370	1.400	105,498	146,472	1.3884	0.959	0.952	0.966	0.945	0.966	152,939	0.9577	1.46%
2005-02-15	0	1.370	1.370	1.420	1.360	1.360	2,365	3,195	1.3510	0.945	0.945	0.980	0.938	0.938	3,429	0.9319	-1.44%
2005-02-14	0	1.390	1.360	1.390	1.390	1.400	70,000	97,200	1.3886	0.959	0.938	0.959	0.959	0.966	101,478	0.9578	-2.11%
2005-02-08	0	1.420	-	1.450	1.410	1.420	556,000	788,960	1.4190	0.980	-	1.000	0.973	0.980	806,024	0.9788	-2.07%
2005-02-07	0	1.450	1.380	1.450	1.380	1.480	80,000	112,400	1.4050	1.000	0.952	1.000	0.952	1.021	115,975	0.9692	4.32%
2005-02-04	0	1.390	1.380	1.390	1.380	1.390	200,000	277,700	1.3885	0.959	0.952	0.959	0.952	0.959	289,937	0.9578	1.46%
2005-02-03	0	1.370	1.360	1.390	1.350	1.370	48,000	65,460	1.3638	0.945	0.938	0.959	0.931	0.945	69,585	0.9407	2.24%
2005-02-02	0	1.340	1.340	1.370	1.340	1.380	134,253	182,049	1.3560	0.924	0.924	0.945	0.924	0.952	194,624	0.9354	-2.19%
2005-02-01	0	1.370	1.370	1.380	1.350	1.420	238,000	327,120	1.3745	0.945	0.945	0.952	0.931	0.980	345,025	0.9481	-2.14%
2005-01-31	0	1.400	1.390	1.420	1.380	1.470	1,273,128	1,819,594	1.4292	0.966	0.959	0.980	0.952	1.014	1,845,632	0.9859	0.00%
2005-01-28	0	1.400	1.390	1.410	1.260	1.410	1,786,713	2,430,161	1.3601	0.966	0.959	0.973	0.869	0.973	2,590,168	0.9382	12.00%
2005-01-27	0	1.250	1.230	1.250	1.250	1.250	10,000	12,500	1.2500	0.862	0.848	0.862	0.862	0.862	14,497	0.8623	0.00%
2005-01-26	0	1.250	1.230	1.260	-	-	0	0	-	0.862	0.848	0.869	-	-	0	-	0.00%
2005-01-25	0	1.250	1.220	1.250	1.250	1.250	110,000	137,500	1.2500	0.862	0.842	0.862	0.862	0.862	159,465	0.8623	-0.79%
2005-01-24	0	1.260	1.230	1.260	1.260	1.260	118,000	148,680	1.2600	0.869	0.848	0.869	0.869	0.869	171,063	0.8692	0.00%
2005-01-21	0	1.260	1.190	1.260	1.200	1.260	268,800	335,836	1.2494	0.869	0.821	0.869	0.828	0.869	389,675	0.8618	0.80%
2005-01-20	0	1.250	1.250	1.270	1.250	1.270	250,000	314,600	1.2584	0.862	0.862	0.876	0.862	0.876	362,421	0.8681	-0.79%
2005-01-19	0	1.260	1.220	1.260	1.200	1.260	98,000	120,240	1.2269	0.869	0.842	0.869	0.828	0.869	142,069	0.8463	5.88%
2005-01-18	0	1.190	1.190	1.200	-	-	0	0	-	0.821	0.821	0.828	-	-	0	-	0.00%
2005-01-17	0	1.190	1.160	1.200	-	-	0	0	-	0.821	0.800	0.828	-	-	0	-	0.00%
2005-01-14	0	1.190	1.130	1.240	1.180	1.190	150,000	177,700	1.1847	0.821	0.779	0.855	0.814	0.821	217,452	0.8172	0.85%
2005-01-13	0	1.180	1.180	1.190	1.170	1.200	111,000	131,200	1.1820	0.814	0.814	0.821	0.807	0.828	160,915	0.8153	-1.67%
2005-01-12	0	1.200	1.180	1.200	1.200	1.200	92,000	110,400	1.2000	0.828	0.814	0.828	0.828	0.828	133,371	0.8278	-0.83%
2005-01-11	0	1.210	1.200	1.230	1.180	1.250	322,000	391,160	1.2148	0.835	0.828	0.848	0.814	0.862	466,798	0.8380	-3.20%
2005-01-10	0	1.250	1.230	1.240	1.220	1.280	606,000	769,920	1.2705	0.862	0.848	0.855	0.842	0.883	878,508	0.8764	-0.79%
2005-01-07	0	1.260	1.240	1.270	1.220	1.310	1,563,600	2,006,284	1.2831	0.869	0.855	0.876	0.842	0.904	2,266,725	0.8851	1.61%
2005-01-06	0	1.240	1.230	1.240	1.160	1.250	2,382,000	2,908,200	1.2209	0.855	0.848	0.855	0.800	0.862	3,453,145	0.8422	12.73%
2005-01-05	0	1.100	1.100	1.130	1.100	1.130	48,000	53,700	1.1188	0.759	0.759	0.779	0.759	0.779	69,585	0.7717	-2.65%
2005-01-04	0	1.130	1.130	1.160	1.120	1.130	126,000	142,000	1.1270	0.779	0.779	0.800	0.773	0.779	182,660	0.7774	0.89%
2005-01-03	0	1.120	1.120	1.160	1.120	1.160	146,000	164,000	1.1233	0.773	0.773	0.800	0.773	0.800	211,654	0.7749	0.00%
2004-12-31	0	1.120	1.100	1.180	-	-	0	0	-	0.773	0.759	0.814	-	-	0	-	0.00%
2004-12-30	0	1.120	1.120	1.130	1.120	1.140	72,000	80,680	1.1206	0.773	0.773	0.779	0.773	0.786	104,377	0.7730	0.90%
2004-12-29	0	1.110	1.110	1.150	1.110	1.150	148,000	166,260	1.1234	0.766	0.766	0.793	0.766	0.793	214,553	0.7749	-3.48%
2004-12-28	0	1.150	1.140	1.180	1.070	1.150	400,000	452,260	1.1307	0.793	0.786	0.814	0.738	0.793	579,873	0.7799	9.52%
2004-12-24	0	1.050	1.020	1.050	1.050	1.050	50,000	52,500	1.0500	0.724	0.704	0.724	0.724	0.724	72,484	0.7243	2.94%
2004-12-23	0	1.020	1.020	1.050	0.970	1.020	240,000	239,200	0.9967	0.704	0.704	0.724	0.669	0.704	347,924	0.6875	0.00%
2004-12-22	0	1.020	1.000	1.080	0.980	1.020	376,000	375,740	0.9993	0.704	0.690	0.745	0.676	0.704	545,081	0.6893	8.51%
2004-12-21	0	0.940	0.940	0.980	0.940	0.950	100,000	94,160	0.9416	0.648	0.648	0.676	0.648	0.655	144,968	0.6495	0.00%
2004-12-20	0	0.940	0.940	1.040	0.940	0.940	100,000	94,000	0.9400	0.648	0.648	0.717	0.648	0.648	144,968	0.6484	-1.05%
2004-12-17	0	0.950	0.950	0.990	0.950	0.960	186,000	178,160	0.9578	0.655	0.655	0.683	0.655	0.662	269,641	0.6607	-2.06%
2004-12-16	0	0.970	0.970	1.020	0.970	1.020	98,000	95,660	0.9761	0.669	0.669	0.704	0.669	0.704	142,069	0.6733	0.00%
2004-12-15	0	0.970	0.970	1.020	0.970	0.980	100,000	97,300	0.9730	0.669	0.669	0.704	0.669	0.676	144,968	0.6712	-1.02%
2004-12-14	0	0.980	0.980	1.020	0.970	1.000	112,000	109,700	0.9795	0.676	0.676	0.704	0.669	0.690	162,365	0.6756	1.03%
2004-12-13	0	0.990	0.990	1.080	0.990	1.000	105,000	104,810	0.9982	0.669	0.669	0.730	0.669	0.676	155,355	0.6746	-1.00%
2004-12-10	0	1.000	1.000	1.040	0.990	1.000	144,000	143,360	0.9956	0.676	0.676	0.703	0.669	0.676	213,059	0.6729	0.00%
2004-12-09	0	1.000	0.990	1.020	0.990	1.010	280,905	281,087	1.0006	0.676	0.669	0.689	0.669	0.683	415,620	0.6763	-1.96%
2004-12-08	0	1.020	1.020	1.060	1.020	1.020	60,000	61,200	1.0200	0.689	0.689	0.716	0.689	0.689	88,774	0.6894	-1.92%
2004-12-07	0	1.040	1.040	1.060	1.020	1.070	140,000	145,600	1.0400	0.703	0.703	0.716	0.689	0.723	207,140	0.7029	4.00%
2004-12-06	0	1.000	1.000	1.100	1.000	1.040	100,000	102,400	1.0240	0.676	0.676	0.743	0.676	0.703	147,957	0.6921	-3.85%
2004-12-03	0	1.040	1.040	1.120	1.040	1.040	100,000	104,000	1.0400	0.703	0.703	0.757	0.703	0.703	147,957	0.7029	0.00%
2004-12-02	0	1.040	1.040	-	1.040	1.050	100,000	104,500	1.0450	0.703	0.703	-	0.703	0.710	147,957	0.7063	0.00%
2004-12-01	0	1.040	1.040	1.090	1.040	1.080	372,000	391,100	1.0513	0.703	0.703	0.737	0.703	0.730	550,401	0.7106	-7.96%
2004-11-30	0	1.130	-	1.150	-	-	0	0	-	0.764	-	0.777	-	-	0	-	0.00%
2004-11-29	0	1.130	1.070	1.150	1.100	1.130	138,000	154,680	1.1209	0.764	0.723	0.777	0.743	0.764	204,181	0.7576	2.73%
2004-11-26	0	1.100	1.050	1.130	-	-	393	397	1.0102	0.743	0.710	0.764	-	-	581	0.6827	0.00%
2004-11-25	0	1.100	1.080	1.110	1.080	1.100	242,000	265,400	1.0967	0.743	0.730	0.750	0.730	0.743	358,057	0.7412	0.00%
2004-11-24	0	1.100	1.060	1.150	1.100	1.150	150,000	166,600	1.1107	0.743	0.716	0.777	0.743	0.777	221,936	0.7507	0.00%
2004-11-23	0	1.100	1.070	1.100	1.070	1.100	124,000	134,600	1.0855	0.743	0.723	0.743	0.723	0.743	183,467	0.7336	3.77%
2004-11-22	0	1.060	1.060	1.100	1.030	1.070	60,300	63,654	1.0556	0.716	0.716	0.743	0.696	0.723	89,218	0.7135	0.00%
2004-11-19	0	1.060	1.040	1.070	1.030	1.060	48,000	50,460	1.0513	0.716	0.703	0.723	0.696	0.716	71,020	0.7105	0.00%
2004-11-18	0	1.060	1.020	1.060	-	-	2,772	2,744	0.9899	0.716	0.689	0.716	-	-	4,101	0.6690	0.00%
2004-11-17	0	1.060	1.020	1.070	1.020	1.060	62,959	65,780	1.0448	0.716	0.689	0.723	0.689	0.716	93,152	0.7062	3.92%
2004-11-16	0	1.020	1.020	1.060	1.020	1.020	5,754	5,781	1.0047	0.689	0.689	0.716	0.689	0.689	8,513	0.6790	0.00%
2004-11-15	0	1.020	1.000	1.060	1.000	1.030	232,000	237,860	1.0253	0.689	0.676	0.716	0.676	0.696	343,261	0.6929	-1.92%
2004-11-12	0	1.040	1.030	1.040	1.040	1.060	98,000	101,960	1.0404	0.703	0.696	0.703	0.703	0.716	144,998	0.7032	-1.89%
2004-11-11	0	1.060	1.030	1.100	1.060	1.060	50,000	53,000	1.0600	0.716	0.696	0.743	0.716	0.716	73,979	0.7164	0.00%
2004-11-10	0	1.060	1.060	1.100	1.050	1.060	56,000	59,220	1.0575	0.716	0.716	0.743	0.710	0.716	82,856	0.7147	4.95%
2004-11-09	0	1.010	1.010	1.100	0.990	0.990	3,000	2,930	0.9767	0.683	0.683	0.743	0.669	0.669	4,439	0.6601	-1.94%
2004-11-08	0	1.030	1.000	-	1.030	1.030	171,653	176,588	1.0287	0.696	0.676	-	0.696	0.696	253,973	0.6953	0.98%
2004-11-05	0	1.020	1.010	1.060	1.020	1.070	22,400	22,952	1.0246	0.689	0.683	0.716	0.689	0.723	33,142	0.6925	-4.67%
2004-11-04	0	1.070	1.030	1.090	1.030	1.070	158,000	166,020	1.0508	0.723	0.696	0.737	0.696	0.723	233,773	0.7102	7.00%
2004-11-03	0	1.000	1.000	1.030	0.980	1.000	464,000	463,760	0.9995	0.676	0.676	0.696	0.662	0.676	686,522	0.6755	0.00%
2004-11-02	0	1.000	0.950	1.000	0.980	1.000	85,500	84,970	0.9938	0.676	0.642	0.676	0.662	0.676	126,504	0.6717	3.09%
2004-11-01	0	0.970	0.950	1.020	0.940	0.970	50,000	47,800	0.9560	0.656	0.642	0.689	0.635	0.656	73,979	0.6461	-3.00%
2004-10-29	0	1.000	0.980	1.050	-	-	0	0	-	0.676	0.662	0.710	-	-	0	-	0.00%
2004-10-28	0	1.000	1.000	1.050	1.000	1.000	38,000	38,000	1.0000	0.676	0.676	0.710	0.676	0.676	56,224	0.6759	-4.76%
2004-10-27	0	1.050	0.980	1.050	1.050	1.050	50,000	52,500	1.0500	0.710	0.662	0.710	0.710	0.710	73,979	0.7097	11.70%
2004-10-26	0	0.940	0.940	1.000	0.930	0.930	7,200	6,648	0.9233	0.635	0.635	0.676	0.629	0.629	10,653	0.6241	-8.74%
2004-10-25	0	1.030	0.940	1.050	-	-	0	0	-	0.696	0.635	0.710	-	-	0	-	0.00%
2004-10-21	0	1.030	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2004-10-20	0	1.030	0.950	1.080	-	-	0	0	-	0.696	0.642	0.730	-	-	0	-	0.00%
2004-10-19	0	1.030	0.980	1.040	-	-	228	205	0.8991	0.696	0.662	0.703	-	-	337	0.6077	0.00%
2004-10-18	0	1.030	0.980	1.060	1.000	1.030	107,000	109,290	1.0214	0.696	0.662	0.716	0.676	0.696	158,314	0.6903	3.00%
2004-10-15	0	1.000	0.970	1.010	1.000	1.000	18,000	18,000	1.0000	0.676	0.656	0.683	0.676	0.676	26,632	0.6759	1.01%
2004-10-14	0	0.990	0.960	1.000	0.940	0.990	54,000	53,340	0.9878	0.669	0.649	0.676	0.635	0.669	79,897	0.6676	5.32%
2004-10-13	0	0.940	0.940	1.020	0.940	0.940	4,640	4,336	0.9345	0.635	0.635	0.689	0.635	0.635	6,865	0.6316	1.08%
2004-10-12	0	0.930	0.920	0.980	-	-	0	0	-	0.629	0.622	0.662	-	-	0	-	0.00%
2004-10-11	0	0.930	0.930	1.000	0.920	0.920	84,000	77,280	0.9200	0.629	0.629	0.676	0.622	0.622	124,284	0.6218	-1.06%
2004-10-08	0	0.940	0.940	1.000	0.900	0.900	5,760	5,114	0.8878	0.635	0.635	0.676	0.608	0.608	8,522	0.6001	-6.00%
2004-10-07	0	1.000	-	1.000	-	-	0	0	-	0.676	-	0.676	-	-	0	-	0.00%
2004-10-06	0	1.000	0.950	1.000	1.000	1.000	6,000	6,000	1.0000	0.676	0.642	0.676	0.676	0.676	8,877	0.6759	-1.96%
2004-10-05	0	1.020	-	1.040	-	-	0	0	-	0.689	-	0.703	-	-	0	-	0.00%
2004-10-04	0	1.020	-	1.040	-	-	0	0	-	0.689	-	0.703	-	-	0	-	0.00%
2004-09-30	0	1.020	-	1.040	-	-	0	0	-	0.689	-	0.703	-	-	0	-	0.00%
2004-09-28	0	1.020	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
2004-09-27	0	1.020	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
2004-09-24	0	1.020	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
2004-09-23	0	1.020	-	1.020	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
2004-09-22	0	1.020	0.900	1.020	0.900	1.020	56,939	52,444	0.9211	0.689	0.608	0.689	0.608	0.689	84,245	0.6225	6.25%
2004-09-21	0	0.960	0.960	1.020	0.960	0.960	38,000	36,480	0.9600	0.649	0.649	0.689	0.649	0.649	56,224	0.6488	1.05%
2004-09-20	0	0.950	0.950	1.020	0.950	0.950	2,000	1,900	0.9500	0.642	0.642	0.689	0.642	0.642	2,959	0.6421	2.15%
2004-09-17	0	0.930	0.890	0.950	-	-	0	0	-	0.629	0.602	0.642	-	-	0	-	0.00%
2004-09-16	0	0.930	0.930	1.000	0.920	0.920	2,100	1,920	0.9143	0.629	0.629	0.676	0.622	0.622	3,107	0.6179	-6.06%
2004-09-15	0	0.990	0.930	1.030	-	-	1,600	1,440	0.9000	0.669	0.629	0.696	-	-	2,367	0.6083	0.00%
2004-09-14	0	0.990	0.950	1.030	-	-	0	0	-	0.669	0.642	0.696	-	-	0	-	0.00%
2004-09-13	0	0.990	0.990	1.020	-	-	0	0	-	0.669	0.669	0.689	-	-	0	-	1.02%
2004-09-10	0	0.980	0.960	1.000	-	-	0	0	-	0.662	0.649	0.676	-	-	0	-	0.00%
2004-09-09	0	0.980	0.980	1.000	0.980	1.010	64,000	63,320	0.9894	0.662	0.662	0.676	0.662	0.683	94,693	0.6687	-2.00%
2004-09-08	0	1.000	0.960	1.010	1.000	1.000	50,000	50,000	1.0000	0.676	0.649	0.683	0.676	0.676	73,979	0.6759	0.00%
2004-09-07	0	1.000	0.950	1.010	-	-	0	0	-	0.676	0.642	0.683	-	-	0	-	0.00%
2004-09-06	0	1.000	0.950	1.010	-	-	0	0	-	0.676	0.642	0.683	-	-	0	-	0.00%
2004-09-03	0	1.000	0.950	1.000	-	-	0	0	-	0.676	0.642	0.676	-	-	0	-	0.00%
2004-09-02	0	1.000	0.960	1.000	-	-	0	0	-	0.676	0.649	0.676	-	-	0	-	-0.99%
2004-09-01	0	1.010	0.960	1.010	1.000	1.010	108,000	108,100	1.0009	0.683	0.649	0.683	0.676	0.683	159,794	0.6765	1.00%
2004-08-31	0	1.000	0.900	1.000	-	-	0	0	-	0.676	0.608	0.676	-	-	0	-	0.00%
2004-08-30	0	1.000	0.900	-	1.000	1.000	150,000	150,000	1.0000	0.676	0.608	-	0.676	0.676	221,936	0.6759	0.00%
2004-08-27	0	1.000	-	1.080	-	-	0	0	-	0.676	-	0.730	-	-	0	-	0.00%
2004-08-26	0	1.000	0.900	1.000	1.000	1.000	20,000	20,000	1.0000	0.676	0.608	0.676	0.676	0.676	29,591	0.6759	8.70%
2004-08-25	0	0.920	0.870	1.000	-	-	0	0	-	0.622	0.588	0.676	-	-	0	-	0.00%
2004-08-24	0	0.920	0.850	0.990	-	-	853	682	0.7995	0.622	0.574	0.669	-	-	1,262	0.5404	0.00%
2004-08-23	0	0.920	0.900	0.990	0.890	0.920	20,000	18,100	0.9050	0.622	0.608	0.669	0.602	0.622	29,591	0.6117	2.22%
2004-08-20	0	0.900	0.900	0.940	0.900	0.900	20,000	18,000	0.9000	0.608	0.608	0.635	0.608	0.608	29,591	0.6083	-4.26%
2004-08-19	0	0.940	-	0.940	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2004-08-18	0	0.940	0.900	0.950	-	-	0	0	-	0.635	0.608	0.642	-	-	0	-	0.00%
2004-08-17	0	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.635	0.615	0.635	0.635	0.635	29,591	0.6353	0.00%
2004-08-16	0	0.940	0.910	0.980	-	-	0	0	-	0.635	0.615	0.662	-	-	0	-	0.00%
2004-08-13	0	0.940	0.840	0.970	-	-	1,500	1,245	0.8300	0.635	0.568	0.656	-	-	2,219	0.5610	0.00%
2004-08-12	0	0.940	0.840	0.990	-	-	0	0	-	0.635	0.568	0.669	-	-	0	-	0.00%
2004-08-11	0	0.940	0.840	0.990	-	-	0	0	-	0.635	0.568	0.669	-	-	0	-	0.00%
2004-08-10	0	0.940	0.850	0.990	-	-	0	0	-	0.635	0.574	0.669	-	-	0	-	0.00%
2004-08-09	0	0.940	0.880	0.990	-	-	0	0	-	0.635	0.595	0.669	-	-	0	-	0.00%
2004-08-06	0	0.940	0.850	0.990	-	-	0	0	-	0.635	0.574	0.669	-	-	0	-	0.00%
2004-08-05	0	0.940	0.870	0.990	-	-	0	0	-	0.635	0.588	0.669	-	-	0	-	0.00%
2004-08-04	0	0.940	0.920	0.990	0.920	0.940	6,000	5,600	0.9333	0.635	0.622	0.669	0.622	0.635	8,877	0.6308	0.00%
2004-08-03	0	0.940	0.910	0.940	-	-	0	0	-	0.635	0.615	0.635	-	-	0	-	0.00%
2004-08-02	0	0.940	0.900	0.940	-	-	0	0	-	0.635	0.608	0.635	-	-	0	-	0.00%
2004-07-30	0	0.940	0.900	0.940	-	-	0	0	-	0.635	0.608	0.635	-	-	0	-	0.00%
2004-07-29	0	0.940	0.880	0.940	-	-	0	0	-	0.635	0.595	0.635	-	-	0	-	-1.05%
2004-07-28	0	0.950	0.880	0.950	-	-	0	0	-	0.642	0.595	0.642	-	-	0	-	0.00%
2004-07-27	0	0.950	0.900	0.950	-	-	0	0	-	0.642	0.608	0.642	-	-	0	-	0.00%
2004-07-26	0	0.950	0.850	0.950	-	-	0	0	-	0.642	0.574	0.642	-	-	0	-	0.00%
2004-07-23	0	0.950	0.890	0.990	0.840	0.950	14,642	12,994	0.8874	0.642	0.602	0.669	0.568	0.642	21,664	0.5998	2.15%
2004-07-22	0	0.930	0.900	-	-	-	0	0	-	0.629	0.608	-	-	-	0	-	0.00%
2004-07-21	0	0.930	0.900	0.950	-	-	0	0	-	0.629	0.608	0.642	-	-	0	-	0.00%
2004-07-20	0	0.930	0.870	0.950	0.930	0.930	10,000	9,300	0.9300	0.629	0.588	0.642	0.629	0.629	14,796	0.6286	0.00%
2004-07-19	0	0.930	-	-	-	-	0	0	-	0.629	-	-	-	-	0	-	0.00%
2004-07-16	0	0.930	0.850	-	-	-	0	0	-	0.629	0.574	-	-	-	0	-	0.00%
2004-07-15	0	0.930	0.920	0.990	0.930	0.930	50,000	46,500	0.9300	0.629	0.622	0.669	0.629	0.629	73,979	0.6286	3.33%
2004-07-14	0	0.900	0.890	0.950	0.900	0.900	4,273	3,832	0.8968	0.608	0.602	0.642	0.608	0.608	6,322	0.6061	0.00%
2004-07-13	0	0.900	-	0.980	0.900	0.900	50,000	45,000	0.9000	0.608	-	0.662	0.608	0.608	73,979	0.6083	-1.10%
2004-07-12	0	0.910	0.910	0.990	-	-	0	0	-	0.615	0.615	0.669	-	-	0	-	1.11%
2004-07-09	0	0.900	0.900	1.020	-	-	0	0	-	0.608	0.608	0.689	-	-	0	-	0.00%
2004-07-08	0	0.900	0.900	0.960	0.850	0.850	2,500	2,090	0.8360	0.608	0.608	0.649	0.574	0.574	3,699	0.5650	-2.17%
2004-07-07	0	0.920	0.870	0.950	-	-	0	0	-	0.622	0.588	0.642	-	-	0	-	0.00%
2004-07-06	0	0.920	0.880	-	-	-	0	0	-	0.622	0.595	-	-	-	0	-	0.00%
2004-07-05	0	0.920	0.830	-	-	-	0	0	-	0.622	0.561	-	-	-	0	-	0.00%
2004-07-02	0	0.920	0.840	-	-	-	0	0	-	0.622	0.568	-	-	-	0	-	0.00%
2004-06-30	0	0.920	0.900	1.060	0.920	0.920	2,000	1,840	0.9200	0.622	0.608	0.716	0.622	0.622	2,959	0.6218	-2.13%
2004-06-29	0	0.940	-	0.940	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2004-06-28	0	0.940	-	0.940	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2004-06-25	0	0.940	-	0.940	-	-	0	0	-	0.635	-	0.635	-	-	0	-	-1.05%
2004-06-24	0	0.950	0.900	0.980	-	-	0	0	-	0.642	0.608	0.662	-	-	0	-	0.00%
2004-06-23	0	0.950	-	0.950	-	-	0	0	-	0.642	-	0.642	-	-	0	-	0.00%
2004-06-21	0	0.950	-	0.950	-	-	0	0	-	0.642	-	0.642	-	-	0	-	0.00%
2004-06-18	0	0.950	-	0.950	-	-	0	0	-	0.642	-	0.642	-	-	0	-	0.00%
2004-06-17	0	0.950	-	0.950	-	-	66	56	0.8485	0.642	-	0.642	-	-	98	0.5735	0.00%
2004-06-16	0	0.950	0.920	0.950	-	-	0	0	-	0.642	0.622	0.642	-	-	0	-	0.00%
2004-06-15	0	0.950	0.930	0.970	0.950	0.950	62,000	58,900	0.9500	0.642	0.629	0.656	0.642	0.642	91,734	0.6421	-2.06%
2004-06-14	0	0.970	0.920	1.000	-	-	1,599	1,439	0.8999	0.656	0.622	0.676	-	-	2,366	0.6082	0.00%
2004-06-11	0	0.970	0.960	-	0.960	0.970	90,000	87,100	0.9678	0.656	0.649	-	0.649	0.656	133,162	0.6541	0.00%
2004-06-10	0	0.970	0.970	1.070	0.970	0.970	10,000	9,700	0.9700	0.656	0.656	0.723	0.656	0.656	14,796	0.6556	-1.02%
2004-06-09	0	0.980	0.960	1.010	0.980	1.000	50,000	49,600	0.9920	0.662	0.649	0.683	0.662	0.676	73,979	0.6705	3.16%
2004-06-08	0	0.950	0.950	1.030	-	-	0	0	-	0.642	0.642	0.696	-	-	0	-	0.00%
2004-06-07	0	0.950	0.940	1.020	-	-	0	0	-	0.642	0.635	0.689	-	-	0	-	0.00%
2004-06-04	0	0.950	0.940	-	-	-	0	0	-	0.642	0.635	-	-	-	0	-	0.00%
2004-06-03	0	0.950	0.920	-	0.950	0.950	2,000	1,900	0.9500	0.642	0.622	-	0.642	0.642	2,959	0.6421	1.06%
2004-06-02	0	0.940	0.940	1.000	0.930	0.930	12,000	11,160	0.9300	0.635	0.635	0.676	0.629	0.629	17,755	0.6286	-6.93%
2004-06-01	0	1.010	0.980	-	0.900	1.060	17,750	16,958	0.9554	0.683	0.662	-	0.608	0.716	26,262	0.6457	9.78%
2004-05-31	0	0.920	0.920	1.000	-	-	0	0	-	0.622	0.622	0.676	-	-	0	-	4.55%
2004-05-28	0	0.880	0.860	1.000	-	-	0	0	-	0.595	0.581	0.676	-	-	0	-	0.00%
2004-05-27	0	0.880	0.880	1.020	-	-	0	0	-	0.595	0.595	0.689	-	-	0	-	2.33%
2004-05-25	0	0.860	0.840	-	-	-	0	0	-	0.581	0.568	-	-	-	0	-	0.00%
2004-05-24	0	0.860	0.850	1.000	-	-	0	0	-	0.581	0.574	0.676	-	-	0	-	0.00%
2004-05-21	0	0.860	0.860	0.980	0.860	0.880	12,611	10,901	0.8644	0.581	0.581	0.662	0.581	0.595	18,659	0.5842	-4.44%
2004-05-20	0	0.900	0.900	0.990	0.900	0.900	9,000	8,050	0.8944	0.608	0.608	0.669	0.608	0.608	13,316	0.6045	1.12%
2004-05-19	0	0.890	0.890	0.960	-	-	0	0	-	0.602	0.602	0.649	-	-	0	-	5.95%
2004-05-18	0	0.840	0.840	0.920	0.830	0.840	22,000	18,280	0.8309	0.568	0.568	0.622	0.561	0.568	32,551	0.5616	-1.18%
2004-05-17	0	0.850	0.810	0.880	0.850	0.900	40,000	35,000	0.8750	0.574	0.547	0.595	0.574	0.608	59,183	0.5914	-13.27%
2004-05-14	0	0.980	0.870	1.000	-	-	0	0	-	0.662	0.588	0.676	-	-	0	-	0.00%
2004-05-13	0	0.980	0.980	1.000	0.900	0.900	60,000	54,000	0.9000	0.662	0.662	0.676	0.608	0.608	88,774	0.6083	4.26%
2004-05-12	0	0.940	0.920	1.020	0.940	0.970	208,000	198,520	0.9544	0.635	0.622	0.689	0.635	0.656	307,751	0.6451	-6.00%
2004-05-11	0	1.000	0.950	1.100	-	-	0	0	-	0.676	0.642	0.743	-	-	0	-	0.00%
2004-05-10	0	1.000	0.960	1.000	1.000	1.000	54,000	54,000	1.0000	0.676	0.649	0.676	0.676	0.676	79,897	0.6759	-9.09%
2004-05-07	0	1.100	-	-	-	-	2,000	2,160	1.0800	0.743	-	-	-	-	2,959	0.7299	0.00%
2004-05-06	0	1.100	1.000	-	-	-	0	0	-	0.743	0.676	-	-	-	0	-	0.00%
2004-05-05	0	1.100	1.010	1.100	-	-	0	0	-	0.743	0.683	0.743	-	-	0	-	0.00%
2004-05-04	0	1.100	1.020	1.100	-	-	0	0	-	0.743	0.689	0.743	-	-	0	-	0.00%
2004-05-03	0	1.100	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2004-04-30	0	1.100	0.960	-	-	-	0	0	-	0.743	0.649	-	-	-	0	-	0.00%
2004-04-29	0	1.100	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2004-04-28	0	1.100	1.000	-	-	-	0	0	-	0.743	0.676	-	-	-	0	-	0.00%
2004-04-27	0	1.100	1.000	-	-	-	0	0	-	0.743	0.676	-	-	-	0	-	0.00%
2004-04-26	0	1.100	1.010	-	-	-	0	0	-	0.743	0.683	-	-	-	0	-	0.00%
2004-04-23	0	1.100	1.040	1.120	-	-	0	0	-	0.743	0.703	0.757	-	-	0	-	0.00%
2004-04-22	0	1.100	1.050	-	1.100	1.100	20,000	22,000	1.1000	0.743	0.710	-	0.743	0.743	29,591	0.7435	3.77%
2004-04-21	0	1.060	1.060	-	1.060	1.060	24,000	25,440	1.0600	0.716	0.716	-	0.716	0.716	35,510	0.7164	0.95%
2004-04-20	0	1.050	1.050	1.120	1.040	1.040	400,000	434,000	1.0850	0.710	0.710	0.757	0.703	0.703	591,829	0.7333	0.96%
2004-04-19	0	1.040	1.040	-	1.040	1.040	118,233	122,953	1.0399	0.703	0.703	-	0.703	0.703	174,934	0.7029	0.00%
2004-04-16	0	1.040	1.030	-	1.040	1.040	100,000	104,000	1.0400	0.703	0.696	-	0.703	0.703	147,957	0.7029	0.00%
2004-04-15	0	1.040	1.040	1.130	1.030	1.060	154,000	161,720	1.0501	0.703	0.703	0.764	0.696	0.716	227,854	0.7098	-4.59%
2004-04-14	0	1.110	1.100	1.110	1.110	1.150	54,000	60,020	1.1115	0.737	0.730	0.737	0.737	0.763	81,363	0.7377	-5.93%
2004-04-13	0	1.180	1.110	1.200	1.100	1.180	34,000	39,640	1.1659	0.783	0.737	0.796	0.730	0.783	51,229	0.7738	0.85%
2004-04-08	0	1.170	1.100	1.170	1.180	1.180	44,600	50,630	1.1352	0.777	0.730	0.777	0.783	0.783	67,200	0.7534	3.54%
2004-04-07	0	1.130	1.100	1.180	1.130	1.150	120,040	136,043	1.1333	0.750	0.730	0.783	0.750	0.763	180,867	0.7522	0.00%
2004-04-06	0	1.130	1.100	1.130	1.070	1.130	210,000	231,400	1.1019	0.750	0.730	0.750	0.710	0.750	316,412	0.7313	2.73%
2004-04-02	0	1.100	1.100	1.120	1.090	1.120	230,000	253,100	1.1004	0.730	0.730	0.743	0.723	0.743	346,546	0.7304	4.76%
2004-04-01	0	1.050	1.050	1.160	1.040	1.120	280,000	295,400	1.0550	0.697	0.697	0.770	0.690	0.743	421,882	0.7002	-16.00%
2004-03-31	0	1.250	1.130	1.270	-	-	0	0	-	0.830	0.750	0.843	-	-	0	-	0.00%
2004-03-30	0	1.250	1.110	1.250	1.100	1.250	8,000	9,100	1.1375	0.830	0.737	0.830	0.730	0.830	12,054	0.7550	8.70%
2004-03-29	0	1.150	1.120	1.220	-	-	0	0	-	0.763	0.743	0.810	-	-	0	-	0.00%
2004-03-26	0	1.150	1.100	1.180	1.100	1.150	150,000	168,500	1.1233	0.763	0.730	0.783	0.730	0.763	226,008	0.7455	-2.54%
2004-03-25	0	1.180	-	-	-	-	0	0	-	0.783	-	-	-	-	0	-	0.00%
2004-03-24	0	1.180	1.160	-	-	-	0	0	-	0.783	0.770	-	-	-	0	-	0.00%
2004-03-23	0	1.180	1.120	-	-	-	0	0	-	0.783	0.743	-	-	-	0	-	0.00%
2004-03-22	0	1.180	-	1.230	-	-	0	0	-	0.783	-	0.816	-	-	0	-	0.00%
2004-03-19	0	1.180	1.150	1.280	-	-	0	0	-	0.783	0.763	0.850	-	-	0	-	0.00%
2004-03-18	0	1.180	-	-	1.180	1.180	2,000	2,360	1.1800	0.783	-	-	0.783	0.783	3,013	0.7832	0.00%
2004-03-17	0	1.180	1.150	1.180	-	-	0	0	-	0.783	0.763	0.783	-	-	0	-	-1.67%
2004-03-16	0	1.200	1.150	1.240	1.150	1.200	9,000	10,410	1.1567	0.796	0.763	0.823	0.763	0.796	13,560	0.7677	1.69%
2004-03-15	0	1.180	1.130	-	1.180	1.180	6,000	7,080	1.1800	0.783	0.750	-	0.783	0.783	9,040	0.7832	5.36%
2004-03-12	0	1.120	1.120	-	-	-	0	0	-	0.743	0.743	-	-	-	0	-	0.00%
2004-03-11	0	1.120	1.120	1.240	1.120	1.160	12,925	14,839	1.1481	0.743	0.743	0.823	0.743	0.770	19,474	0.7620	-8.94%
2004-03-10	0	1.230	1.180	1.260	-	-	1,000	1,140	1.1400	0.816	0.783	0.836	-	-	1,507	0.7566	0.00%
2004-03-09	0	1.230	1.210	1.310	1.200	1.230	62,000	75,420	1.2165	0.816	0.803	0.869	0.796	0.816	93,417	0.8073	-1.60%
2004-03-08	0	1.250	1.240	1.250	1.220	1.250	96,599	119,007	1.2320	0.830	0.823	0.830	0.810	0.830	145,548	0.8176	-2.34%
2004-03-05	0	1.280	-	1.320	-	-	0	0	-	0.850	-	0.876	-	-	0	-	0.00%
2004-03-04	0	1.280	1.210	1.280	-	-	0	0	-	0.850	0.803	0.850	-	-	0	-	-1.54%
2004-03-03	0	1.300	-	1.300	-	-	0	0	-	0.863	-	0.863	-	-	0	-	0.00%
2004-03-02	0	1.300	1.230	1.330	1.200	1.300	35,000	44,580	1.2737	0.863	0.816	0.883	0.796	0.863	52,735	0.8454	1.56%
2004-03-01	0	1.280	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2004-02-27	0	1.280	1.210	1.280	1.280	1.280	6,000	7,680	1.2800	0.850	0.803	0.850	0.850	0.850	9,040	0.8495	6.67%
2004-02-26	0	1.200	1.170	-	-	-	0	0	-	0.796	0.777	-	-	-	0	-	0.00%
2004-02-25	0	1.200	1.200	1.320	1.200	1.250	41,100	50,765	1.2352	0.796	0.796	0.876	0.796	0.830	61,926	0.8198	-4.00%
2004-02-24	0	1.250	1.230	1.320	1.250	1.250	72,000	90,000	1.2500	0.830	0.816	0.876	0.830	0.830	108,484	0.8296	0.00%
2004-02-23	0	1.250	1.210	1.310	-	-	0	0	-	0.830	0.803	0.869	-	-	0	-	0.00%
2004-02-20	0	1.250	1.250	1.290	1.240	1.250	28,000	34,740	1.2407	0.830	0.830	0.856	0.823	0.830	42,188	0.8235	-0.79%
2004-02-19	0	1.260	1.260	1.280	1.260	1.260	16,699	21,006	1.2579	0.836	0.836	0.850	0.836	0.836	25,161	0.8349	-1.56%
2004-02-18	0	1.280	1.270	1.320	1.270	1.280	60,168	76,962	1.2791	0.850	0.843	0.876	0.843	0.850	90,656	0.8489	0.79%
2004-02-17	0	1.270	1.260	1.290	1.260	1.280	92,000	117,080	1.2726	0.843	0.836	0.856	0.836	0.850	138,618	0.8446	0.00%
2004-02-16	0	1.270	1.250	1.300	1.270	1.300	221,356	281,654	1.2724	0.843	0.830	0.863	0.843	0.863	333,522	0.8445	0.00%
2004-02-13	0	1.270	1.250	1.280	1.220	1.280	122,670	153,664	1.2527	0.843	0.830	0.850	0.810	0.850	184,830	0.8314	0.00%
2004-02-12	0	1.270	1.270	1.290	1.270	1.320	412,665	529,878	1.2840	0.843	0.843	0.856	0.843	0.876	621,771	0.8522	4.96%
2004-02-11	0	1.210	1.180	1.260	1.180	1.210	181,320	217,972	1.2021	0.803	0.783	0.836	0.783	0.803	273,199	0.7979	4.31%
2004-02-10	0	1.160	1.160	1.200	1.160	1.200	190,000	224,980	1.1841	0.770	0.770	0.796	0.770	0.796	286,277	0.7859	-0.85%
2004-02-09	0	1.170	1.140	1.200	-	-	0	0	-	0.777	0.757	0.796	-	-	0	-	0.00%
2004-02-06	0	1.170	1.150	1.170	1.160	1.190	31,000	36,060	1.1632	0.777	0.763	0.777	0.770	0.790	46,708	0.7720	6.36%
2004-02-05	0	1.100	1.100	1.160	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2004-02-04	0	1.100	1.100	1.150	1.090	1.140	246,000	271,740	1.1046	0.730	0.730	0.763	0.723	0.757	370,654	0.7331	-3.51%
2004-02-03	0	1.140	1.140	1.200	1.100	1.140	184,609	207,810	1.1257	0.757	0.757	0.796	0.730	0.757	278,154	0.7471	-3.39%
2004-02-02	0	1.180	1.160	1.220	1.180	1.200	198,000	235,200	1.1879	0.783	0.770	0.810	0.783	0.796	298,331	0.7884	-1.67%
2004-01-30	0	1.200	1.190	1.270	1.200	1.210	40,000	48,200	1.2050	0.796	0.790	0.843	0.796	0.803	60,269	0.7997	-0.83%
2004-01-29	0	1.210	1.210	1.240	1.200	1.210	52,000	62,820	1.2081	0.803	0.803	0.823	0.796	0.803	78,350	0.8018	-4.72%
2004-01-28	0	1.270	-	1.280	-	-	0	0	-	0.843	-	0.850	-	-	0	-	0.00%
2004-01-27	0	1.270	1.200	1.280	-	-	0	0	-	0.843	0.796	0.850	-	-	0	-	0.00%
2004-01-26	0	1.270	1.240	1.270	1.260	1.270	28,000	35,360	1.2629	0.843	0.823	0.843	0.836	0.843	42,188	0.8381	2.42%
2004-01-21	0	1.240	1.200	1.240	1.200	1.250	40,000	48,500	1.2125	0.823	0.796	0.823	0.796	0.830	60,269	0.8047	0.81%
2004-01-20	0	1.230	1.200	1.240	1.200	1.230	122,720	148,828	1.2127	0.816	0.796	0.823	0.796	0.816	184,905	0.8049	2.50%
2004-01-19	0	1.200	1.120	1.200	1.200	1.200	12,000	14,400	1.2000	0.796	0.743	0.796	0.796	0.796	18,081	0.7964	1.69%
2004-01-16	0	1.180	1.000	1.180	-	-	0	0	-	0.783	0.664	0.783	-	-	0	-	-1.67%
2004-01-15	0	1.200	1.020	1.200	-	-	0	0	-	0.796	0.677	0.796	-	-	0	-	0.00%
2004-01-14	0	1.200	1.050	1.200	-	-	0	0	-	0.796	0.697	0.796	-	-	0	-	0.00%
2004-01-13	0	1.200	1.200	1.240	1.190	1.200	98,000	117,500	1.1990	0.796	0.796	0.823	0.790	0.796	147,659	0.7958	-1.64%
2004-01-12	0	1.220	1.210	1.270	1.210	1.220	48,800	59,280	1.2148	0.810	0.803	0.843	0.803	0.810	73,528	0.8062	-3.94%
2004-01-09	0	1.270	1.210	1.270	1.200	1.270	32,000	40,500	1.2656	0.843	0.803	0.843	0.796	0.843	48,215	0.8400	4.96%
2004-01-08	0	1.210	1.210	1.220	1.190	1.220	81,000	97,600	1.2049	0.803	0.803	0.810	0.790	0.810	122,044	0.7997	5.22%
2004-01-07	0	1.150	1.150	1.220	1.120	1.200	372,000	431,200	1.1591	0.763	0.763	0.810	0.743	0.796	560,500	0.7693	2.68%
2004-01-06	0	1.120	1.120	-	1.110	1.110	10,000	11,100	1.1100	0.743	0.743	-	0.737	0.737	15,067	0.7367	1.82%
2004-01-05	0	1.100	1.100	1.180	-	-	0	0	-	0.730	0.730	0.783	-	-	0	-	0.00%
2004-01-02	0	1.100	1.100	-	1.060	1.070	12,000	12,760	1.0633	0.730	0.730	-	0.704	0.710	18,081	0.7057	2.80%
2003-12-31	0	1.070	1.060	-	-	-	0	0	-	0.710	0.704	-	-	-	0	-	0.00%
2003-12-30	0	1.070	1.060	-	-	-	0	0	-	0.710	0.704	-	-	-	0	-	0.00%
2003-12-29	0	1.070	1.070	1.150	1.070	1.070	82,000	87,740	1.0700	0.710	0.710	0.763	0.710	0.710	123,551	0.7102	0.94%
2003-12-24	0	1.060	1.060	-	1.050	1.050	40,000	42,000	1.0500	0.704	0.704	-	0.697	0.697	60,269	0.6969	0.95%
2003-12-23	0	1.050	1.050	-	1.030	1.030	20,000	20,600	1.0300	0.697	0.697	-	0.684	0.684	30,134	0.6836	0.00%
2003-12-22	0	1.050	1.050	-	1.050	1.050	3,000	3,110	1.0367	0.697	0.697	-	0.697	0.697	4,520	0.6880	0.96%
2003-12-19	0	1.040	1.040	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	1.96%
2003-12-18	0	1.020	1.020	1.080	-	-	0	0	-	0.677	0.677	0.717	-	-	0	-	0.99%
2003-12-17	0	1.010	1.010	-	1.000	1.020	234,600	238,650	1.0173	0.670	0.670	-	0.664	0.677	353,477	0.6752	-3.81%
2003-12-16	0	1.050	1.050	1.100	1.020	1.050	98,000	101,220	1.0329	0.697	0.697	0.730	0.677	0.697	147,659	0.6855	-4.55%
2003-12-15	0	1.100	1.080	1.100	-	-	0	0	-	0.730	0.717	0.730	-	-	0	-	-0.90%
2003-12-12	0	1.110	1.060	1.110	-	-	0	0	-	0.737	0.704	0.737	-	-	0	-	-0.89%
2003-12-11	0	1.120	1.120	1.150	-	-	26	29	1.1154	0.743	0.743	0.763	-	-	39	0.7403	0.00%
2003-12-10	0	1.140	1.060	1.150	-	-	0	0	-	0.743	0.691	0.750	-	-	0	-	0.00%
2003-12-09	0	1.140	1.140	1.170	1.110	1.160	91,798	103,384	1.1262	0.743	0.743	0.763	0.724	0.756	140,784	0.7343	0.00%
2003-12-08	0	1.140	1.130	1.160	1.120	1.180	320,000	371,200	1.1600	0.743	0.737	0.756	0.730	0.769	490,761	0.7564	-3.39%
2003-12-05	0	1.180	1.160	1.290	1.180	1.180	30,000	35,400	1.1800	0.769	0.756	0.841	0.769	0.769	46,009	0.7694	-2.48%
2003-12-04	0	1.210	1.190	1.250	1.200	1.210	100,000	120,500	1.2050	0.789	0.776	0.815	0.782	0.789	153,363	0.7857	0.00%
2003-12-03	0	1.210	1.150	1.210	-	-	0	0	-	0.789	0.750	0.789	-	-	0	-	-0.82%
2003-12-02	0	1.220	1.200	1.260	-	-	0	0	-	0.795	0.782	0.822	-	-	0	-	0.00%
2003-12-01	0	1.220	1.170	1.290	-	-	0	0	-	0.795	0.763	0.841	-	-	0	-	0.00%
2003-11-28	0	1.220	1.190	1.280	1.190	1.220	44,000	53,380	1.2132	0.795	0.776	0.835	0.776	0.795	67,480	0.7911	0.00%
2003-11-27	0	1.220	1.210	1.280	1.210	1.220	86,000	104,100	1.2105	0.795	0.789	0.835	0.789	0.795	131,892	0.7893	1.67%
2003-11-26	0	1.200	1.190	1.280	1.200	1.200	51,000	61,150	1.1990	0.782	0.776	0.835	0.782	0.782	78,215	0.7818	0.00%
2003-11-25	0	1.200	1.160	1.250	1.200	1.200	52,000	64,900	1.2481	0.782	0.756	0.815	0.782	0.782	79,749	0.8138	-0.83%
2003-11-24	0	1.210	1.180	1.240	-	-	0	0	-	0.789	0.769	0.809	-	-	0	-	0.00%
2003-11-21	0	1.210	1.160	1.210	1.150	1.210	16,000	18,760	1.1725	0.789	0.756	0.789	0.750	0.789	24,538	0.7645	3.42%
2003-11-20	0	1.170	1.170	1.260	1.170	1.180	50,000	58,800	1.1760	0.763	0.763	0.822	0.763	0.769	76,681	0.7668	-1.68%
2003-11-19	0	1.190	1.190	1.270	1.180	1.180	30,000	35,400	1.1800	0.776	0.776	0.828	0.769	0.769	46,009	0.7694	-4.80%
2003-11-18	0	1.250	1.210	1.280	1.180	1.250	92,000	111,900	1.2163	0.815	0.789	0.835	0.769	0.815	141,094	0.7931	5.93%
2003-11-17	0	1.180	1.180	1.220	1.180	1.190	87,999	104,359	1.1859	0.769	0.769	0.795	0.769	0.776	134,958	0.7733	-3.28%
2003-11-14	0	1.220	1.210	1.280	1.220	1.220	70,405	85,874	1.2197	0.795	0.789	0.835	0.795	0.795	107,975	0.7953	0.00%
2003-11-13	0	1.220	1.220	1.300	1.220	1.240	216,150	266,459	1.2328	0.795	0.795	0.848	0.795	0.809	331,494	0.8038	-1.61%
2003-11-12	0	1.240	1.210	1.300	1.240	1.250	140,000	174,500	1.2464	0.809	0.789	0.848	0.809	0.815	214,708	0.8127	-2.36%
2003-11-11	0	1.270	1.260	1.290	1.250	1.270	70,000	88,500	1.2643	0.828	0.822	0.841	0.815	0.828	107,354	0.8244	0.79%
2003-11-10	0	1.260	1.250	1.350	1.260	1.260	10,000	12,600	1.2600	0.822	0.815	0.880	0.822	0.822	15,336	0.8216	0.80%
2003-11-07	0	1.250	1.250	1.290	1.250	1.250	24,000	30,000	1.2500	0.815	0.815	0.841	0.815	0.815	36,807	0.8151	-0.79%
2003-11-06	0	1.260	1.260	1.290	1.260	1.290	16,268	20,787	1.2778	0.822	0.822	0.841	0.822	0.841	24,949	0.8332	-2.33%
2003-11-05	0	1.290	1.270	1.290	1.290	1.290	18,000	23,220	1.2900	0.841	0.828	0.841	0.841	0.841	27,605	0.8411	0.78%
2003-11-04	0	1.280	1.280	1.300	1.280	1.290	148,000	189,940	1.2834	0.835	0.835	0.848	0.835	0.841	226,977	0.8368	0.00%
2003-11-03	0	1.280	1.280	1.300	1.280	1.300	94,000	121,660	1.2943	0.835	0.835	0.848	0.835	0.848	144,161	0.8439	-1.54%
2003-10-31	0	1.300	1.300	1.320	1.300	1.330	134,000	176,360	1.3161	0.848	0.848	0.861	0.848	0.867	205,506	0.8582	0.00%
2003-10-30	0	1.300	1.290	1.310	1.290	1.310	94,000	121,960	1.2974	0.848	0.841	0.854	0.841	0.854	144,161	0.8460	0.00%
2003-10-29	0	1.300	1.290	1.320	1.290	1.330	278,000	363,700	1.3083	0.848	0.841	0.861	0.841	0.867	426,348	0.8531	-2.99%
2003-10-28	0	1.340	1.340	1.350	1.280	1.390	1,674,500	2,226,360	1.3296	0.874	0.874	0.880	0.835	0.906	2,568,059	0.8669	4.69%
2003-10-27	0	1.280	1.260	1.280	1.200	1.320	151,279	186,724	1.2343	0.835	0.822	0.835	0.782	0.861	232,006	0.8048	-2.29%
2003-10-24	0	1.310	1.300	1.320	1.280	1.310	130,000	169,000	1.3000	0.854	0.848	0.861	0.835	0.854	199,372	0.8477	2.34%
2003-10-23	0	1.280	1.260	1.280	1.240	1.320	316,000	407,200	1.2886	0.835	0.822	0.835	0.809	0.861	484,626	0.8402	-4.48%
2003-10-22	0	1.340	1.320	1.350	1.300	1.360	576,000	770,280	1.3373	0.874	0.861	0.880	0.848	0.887	883,369	0.8720	3.08%
2003-10-21	0	1.300	1.270	1.300	1.250	1.300	170,000	219,200	1.2894	0.848	0.828	0.848	0.815	0.848	260,717	0.8408	0.00%
2003-10-20	0	1.300	1.290	1.310	1.280	1.310	64,400	83,276	1.2931	0.848	0.841	0.854	0.835	0.854	98,766	0.8432	0.00%
2003-10-17	0	1.300	1.290	1.310	1.280	1.300	146,000	188,880	1.2937	0.848	0.841	0.854	0.835	0.848	223,910	0.8436	1.56%
2003-10-16	0	1.280	1.270	1.280	1.280	1.310	202,400	260,432	1.2867	0.835	0.828	0.835	0.835	0.854	310,406	0.8390	-1.54%
2003-10-15	0	1.300	1.300	1.310	1.280	1.300	236,099	303,758	1.2866	0.848	0.848	0.854	0.835	0.848	362,088	0.8389	1.56%
2003-10-14	0	1.280	1.280	1.300	1.280	1.280	6,000	7,680	1.2800	0.835	0.835	0.848	0.835	0.835	9,202	0.8346	-4.48%
2003-10-13	0	1.340	1.340	1.350	1.270	1.340	190,000	246,700	1.2984	0.874	0.874	0.880	0.828	0.874	291,389	0.8466	4.69%
2003-10-10	0	1.280	1.280	1.300	1.240	1.260	25,906	32,067	1.2378	0.835	0.835	0.848	0.809	0.822	39,730	0.8071	1.59%
2003-10-09	0	1.260	1.250	1.300	1.250	1.260	42,000	52,900	1.2595	0.822	0.815	0.848	0.815	0.822	64,412	0.8213	0.00%
2003-10-08	0	1.260	1.250	1.280	1.250	1.300	182,000	231,700	1.2731	0.822	0.815	0.835	0.815	0.848	279,120	0.8301	1.61%
2003-10-07	0	1.240	1.240	1.260	1.200	1.290	62,000	77,200	1.2452	0.809	0.809	0.822	0.782	0.841	95,085	0.8119	-3.12%
2003-10-06	0	1.280	1.280	1.300	1.280	1.300	54,500	70,670	1.2967	0.835	0.835	0.848	0.835	0.848	83,583	0.8455	-1.54%
2003-10-03	0	1.300	1.260	1.300	1.270	1.300	28,000	35,620	1.2721	0.848	0.822	0.848	0.828	0.848	42,942	0.8295	1.56%
2003-10-02	0	1.280	1.280	1.310	1.200	1.610	330,866	460,395	1.3915	0.835	0.835	0.854	0.782	1.050	507,425	0.9073	4.92%
2003-09-30	0	1.220	1.180	1.240	1.210	1.220	50,000	60,700	1.2140	0.795	0.769	0.809	0.789	0.795	76,681	0.7916	3.39%
2003-09-29	0	1.180	1.180	1.200	1.160	1.180	158,000	186,040	1.1775	0.769	0.769	0.782	0.756	0.769	242,313	0.7678	1.72%
2003-09-26	0	1.160	1.140	1.200	1.160	1.180	29,500	34,505	1.1697	0.756	0.743	0.782	0.756	0.769	45,242	0.7627	0.87%
2003-09-25	0	1.150	1.150	1.170	1.150	1.170	156,000	180,000	1.1538	0.750	0.750	0.763	0.750	0.763	239,246	0.7524	-1.71%
2003-09-24	0	1.170	1.110	1.170	1.120	1.170	62,600	71,608	1.1439	0.763	0.724	0.763	0.730	0.763	96,005	0.7459	4.46%
2003-09-23	0	1.120	1.120	1.170	1.110	1.120	110,073	123,078	1.1181	0.730	0.730	0.763	0.724	0.730	168,811	0.7291	-1.75%
2003-09-22	0	1.140	1.130	1.170	1.120	1.170	63,800	72,384	1.1345	0.743	0.737	0.763	0.730	0.763	97,845	0.7398	-3.39%
2003-09-19	0	1.180	1.140	1.180	1.140	1.180	12,000	14,080	1.1733	0.769	0.743	0.769	0.743	0.769	18,404	0.7651	0.85%
2003-09-18	0	1.170	1.150	1.180	1.160	1.170	100,000	116,740	1.1674	0.763	0.750	0.769	0.756	0.763	153,363	0.7612	0.00%
2003-09-17	0	1.170	1.150	1.170	1.160	1.170	144,000	168,240	1.1683	0.763	0.750	0.763	0.756	0.763	220,842	0.7618	0.00%
2003-09-16	0	1.170	1.100	1.200	-	-	853	955	1.1196	0.763	0.717	0.782	-	-	1,308	0.7300	0.00%
2003-09-15	0	1.170	1.150	1.200	1.160	1.170	142,000	165,080	1.1625	0.763	0.750	0.782	0.756	0.763	217,775	0.7580	0.86%
2003-09-11	0	1.160	1.150	1.180	1.130	1.160	268,000	305,900	1.1414	0.756	0.750	0.769	0.737	0.756	411,012	0.7443	0.87%
2003-09-10	0	1.150	1.110	1.150	1.100	1.150	234,000	260,400	1.1128	0.750	0.724	0.750	0.717	0.750	358,869	0.7256	0.00%
2003-09-09	0	1.150	1.150	1.190	1.150	1.220	380,000	448,120	1.1793	0.750	0.750	0.776	0.750	0.795	582,778	0.7689	-3.36%
2003-09-08	0	1.190	1.180	1.220	1.180	1.220	76,000	90,160	1.1863	0.776	0.769	0.795	0.769	0.795	116,556	0.7735	-3.25%
2003-09-05	0	1.230	1.230	1.250	1.220	1.250	441,220	548,760	1.2437	0.802	0.802	0.815	0.795	0.815	676,667	0.8110	-3.15%
2003-09-04	0	1.270	1.270	1.300	1.270	1.350	154,500	203,050	1.3142	0.828	0.828	0.848	0.828	0.880	236,945	0.8569	-3.79%
2003-09-03	0	1.320	1.310	1.340	1.310	1.350	190,000	251,960	1.3261	0.861	0.854	0.874	0.854	0.880	291,389	0.8647	3.94%
2003-09-02	0	1.270	1.270	1.280	1.270	1.300	40,000	51,340	1.2835	0.828	0.828	0.835	0.828	0.848	61,345	0.8369	-3.79%
2003-09-01	0	1.320	1.270	1.320	1.250	1.320	238,500	307,935	1.2911	0.861	0.828	0.861	0.815	0.861	365,770	0.8419	3.94%
2003-08-29	0	1.270	1.270	1.310	1.270	1.320	65,599	83,471	1.2724	0.828	0.828	0.854	0.828	0.861	100,604	0.8297	-0.78%
2003-08-28	0	1.280	1.280	1.300	1.190	1.320	602,000	759,160	1.2611	0.835	0.835	0.848	0.776	0.861	923,244	0.8223	8.47%
2003-08-27	0	1.180	1.150	1.190	1.100	1.180	150,000	174,700	1.1647	0.769	0.750	0.776	0.717	0.769	230,044	0.7594	6.31%
2003-08-26	0	1.110	1.100	1.170	1.020	1.170	308,000	345,160	1.1206	0.724	0.717	0.763	0.665	0.763	472,357	0.7307	12.12%
2003-08-25	0	0.990	0.950	1.020	0.990	0.990	80,000	79,200	0.9900	0.646	0.619	0.665	0.646	0.646	122,690	0.6455	2.06%
2003-08-22	0	0.970	1.010	-	0.930	1.020	228,000	225,160	0.9875	0.632	0.659	-	0.606	0.665	349,667	0.6439	4.30%
2003-08-21	0	0.930	0.930	0.960	0.910	0.910	125,749	114,344	0.9093	0.606	0.606	0.626	0.593	0.593	192,852	0.5929	0.00%
2003-08-20	0	0.930	0.920	0.950	0.900	0.940	210,900	197,534	0.9366	0.606	0.600	0.619	0.587	0.613	323,442	0.6107	3.33%
2003-08-19	0	0.900	0.880	0.900	0.880	0.900	122,000	108,360	0.8882	0.587	0.574	0.587	0.574	0.587	187,103	0.5791	4.65%
2003-08-18	0	0.860	0.860	0.940	0.860	0.910	118,000	105,780	0.8964	0.561	0.561	0.613	0.561	0.593	180,968	0.5845	-2.27%
2003-08-15	0	0.880	0.870	0.900	0.860	0.880	131,000	114,710	0.8756	0.574	0.567	0.587	0.561	0.574	200,905	0.5710	1.15%
2003-08-14	0	0.870	0.870	0.880	0.870	0.880	430,680	376,631	0.8745	0.567	0.567	0.574	0.567	0.574	660,503	0.5702	1.16%
2003-08-13	0	0.860	0.830	0.860	0.860	0.860	48,000	41,280	0.8600	0.561	0.541	0.561	0.561	0.561	73,614	0.5608	2.38%
2003-08-12	0	0.840	0.840	0.850	0.830	0.840	304,000	254,420	0.8369	0.548	0.548	0.554	0.541	0.548	466,223	0.5457	2.44%
2003-08-11	0	0.820	0.820	0.880	-	-	0	0	-	0.535	0.535	0.574	-	-	0	-	1.23%
2003-08-08	0	0.810	0.800	0.810	0.800	0.810	140,588	113,607	0.8081	0.528	0.522	0.528	0.522	0.528	215,610	0.5269	1.25%
2003-08-07	0	0.800	0.790	0.840	-	-	0	0	-	0.522	0.515	0.548	-	-	0	-	0.00%
2003-08-06	0	0.800	0.800	0.820	0.800	0.810	50,000	40,200	0.8040	0.522	0.522	0.535	0.522	0.528	76,681	0.5242	-1.23%
2003-08-05	0	0.810	0.800	0.850	0.800	0.820	222,000	179,580	0.8089	0.528	0.522	0.554	0.522	0.535	340,465	0.5275	-1.22%
2003-08-04	0	0.820	0.800	0.830	0.780	0.830	362,100	296,133	0.8178	0.535	0.522	0.541	0.509	0.541	555,326	0.5333	2.50%
2003-08-01	0	0.800	0.780	0.810	0.780	0.800	421,088	332,994	0.7908	0.522	0.509	0.528	0.509	0.522	645,792	0.5156	3.90%
2003-07-31	0	0.770	0.770	0.800	0.770	0.770	152,333	117,273	0.7698	0.502	0.502	0.522	0.502	0.502	233,622	0.5020	-1.28%
2003-07-30	0	0.780	0.760	0.800	-	-	0	0	-	0.509	0.496	0.522	-	-	0	-	0.00%
2003-07-29	0	0.780	0.750	0.810	0.750	0.780	222,640	167,574	0.7527	0.509	0.489	0.528	0.489	0.509	341,447	0.4908	2.63%
2003-07-28	0	0.760	0.760	0.770	0.750	0.790	527,000	407,145	0.7726	0.496	0.496	0.502	0.489	0.515	808,222	0.5038	2.70%
2003-07-25	0	0.740	0.740	0.810	0.740	0.760	400,000	300,500	0.7513	0.483	0.483	0.528	0.483	0.496	613,451	0.4899	-7.50%
2003-07-24	0	0.800	0.780	0.820	-	-	0	0	-	0.522	0.509	0.535	-	-	0	-	0.00%
2003-07-23	0	0.800	0.770	0.800	0.800	0.810	151,700	122,241	0.8058	0.522	0.502	0.522	0.522	0.528	232,651	0.5254	-1.23%
2003-07-22	0	0.810	0.780	0.880	-	-	0	0	-	0.528	0.509	0.574	-	-	0	-	0.00%
2003-07-21	0	0.810	0.800	0.850	-	-	0	0	-	0.528	0.522	0.554	-	-	0	-	0.00%
2003-07-18	0	0.810	0.810	0.890	0.790	0.790	2,500	1,955	0.7820	0.528	0.528	0.580	0.515	0.515	3,834	0.5099	1.25%
2003-07-17	0	0.800	0.800	0.870	0.800	0.820	403,000	328,970	0.8163	0.522	0.522	0.567	0.522	0.535	618,052	0.5323	-1.23%
2003-07-16	0	0.810	0.810	0.880	0.810	0.810	2,438	1,953	0.8011	0.528	0.528	0.574	0.528	0.528	3,739	0.5223	-7.95%
2003-07-15	0	0.880	0.820	0.880	0.880	0.880	32,000	28,160	0.8800	0.574	0.535	0.574	0.574	0.574	49,076	0.5738	3.53%
2003-07-14	0	0.850	0.810	0.850	0.840	0.860	360,400	305,416	0.8474	0.554	0.528	0.554	0.548	0.561	552,719	0.5526	2.41%
2003-07-11	0	0.830	0.810	0.830	0.830	0.830	40,000	33,200	0.8300	0.541	0.528	0.541	0.541	0.541	61,345	0.5412	-1.19%
2003-07-10	0	0.840	0.830	0.840	0.820	0.840	20,000	16,760	0.8380	0.548	0.541	0.548	0.535	0.548	30,673	0.5464	2.44%
2003-07-09	0	0.820	0.800	0.860	0.790	0.820	80,400	64,808	0.8061	0.535	0.522	0.561	0.515	0.535	123,304	0.5256	-2.38%
2003-07-08	0	0.840	0.820	0.840	0.820	0.840	120,000	100,380	0.8365	0.548	0.535	0.548	0.535	0.548	184,035	0.5454	2.44%
2003-07-07	0	0.820	0.770	0.820	0.820	0.820	50,000	41,000	0.8200	0.535	0.502	0.535	0.535	0.535	76,681	0.5347	2.50%
2003-07-04	0	0.800	0.770	0.830	-	-	0	0	-	0.522	0.502	0.541	-	-	0	-	0.00%
2003-07-03	0	0.800	0.780	0.830	0.780	0.800	56,079	44,738	0.7978	0.522	0.509	0.541	0.509	0.522	86,004	0.5202	2.56%
2003-07-02	0	0.780	0.770	0.820	-	-	0	0	-	0.509	0.502	0.535	-	-	0	-	0.00%
2003-06-30	0	0.780	0.760	-	-	-	0	0	-	0.509	0.496	-	-	-	0	-	0.00%
2003-06-27	0	0.780	0.760	0.840	-	-	0	0	-	0.509	0.496	0.548	-	-	0	-	0.00%
2003-06-26	0	0.780	0.760	0.780	0.750	0.780	63,199	49,127	0.7773	0.509	0.496	0.509	0.489	0.509	96,924	0.5069	5.41%
2003-06-25	0	0.740	0.740	-	0.740	0.780	538,500	409,325	0.7601	0.483	0.483	-	0.483	0.509	825,858	0.4956	-3.90%
2003-06-24	0	0.770	0.770	0.790	0.770	0.770	48,000	36,960	0.7700	0.502	0.502	0.515	0.502	0.502	73,614	0.5021	0.00%
2003-06-23	0	0.770	0.770	0.850	0.770	0.790	200,000	155,200	0.7760	0.502	0.502	0.554	0.502	0.515	306,725	0.5060	0.00%
2003-06-20	0	0.770	0.770	0.850	0.770	0.770	2,000	1,540	0.7700	0.502	0.502	0.554	0.502	0.502	3,067	0.5021	-1.28%
2003-06-19	0	0.780	0.780	0.850	-	-	1,773	1,312	0.7400	0.509	0.509	0.554	-	-	2,719	0.4825	1.30%
2003-06-18	0	0.770	0.770	0.820	0.760	0.810	104,000	81,340	0.7821	0.502	0.502	0.535	0.496	0.528	159,497	0.5100	-6.10%
2003-06-17	0	0.820	0.780	0.820	0.820	0.820	4,000	3,280	0.8200	0.535	0.509	0.535	0.535	0.535	6,135	0.5347	5.13%
2003-06-16	0	0.780	0.780	0.820	0.780	0.820	246,365	194,561	0.7897	0.509	0.509	0.535	0.509	0.535	377,832	0.5149	-4.88%
2003-06-13	0	0.820	0.820	0.840	0.820	0.820	40,000	32,800	0.8200	0.535	0.535	0.548	0.535	0.535	61,345	0.5347	2.50%
2003-06-12	0	0.800	0.800	0.840	0.800	0.800	12,000	9,600	0.8000	0.522	0.522	0.548	0.522	0.522	18,404	0.5216	0.00%
2003-06-11	0	0.800	0.800	0.850	-	-	0	0	-	0.522	0.522	0.554	-	-	0	-	0.00%
2003-06-10	0	0.800	0.800	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.00%
2003-06-09	0	0.800	0.770	-	-	-	0	0	-	0.522	0.502	-	-	-	0	-	0.00%
2003-06-06	0	0.800	0.790	0.850	-	-	0	0	-	0.522	0.515	0.554	-	-	0	-	0.00%
2003-06-05	0	0.800	0.790	0.840	0.800	0.800	30,000	24,000	0.8000	0.522	0.515	0.548	0.522	0.522	46,009	0.5216	-2.44%
2003-06-03	0	0.820	0.800	0.860	0.790	0.820	40,000	32,500	0.8125	0.535	0.522	0.561	0.515	0.535	61,345	0.5298	0.00%
2003-06-02	0	0.820	0.800	0.880	-	-	0	0	-	0.535	0.522	0.574	-	-	0	-	0.00%
2003-05-30	0	0.820	0.790	0.820	0.820	0.820	10,000	8,200	0.8200	0.535	0.515	0.535	0.535	0.535	15,336	0.5347	0.00%
2003-05-29	0	0.820	0.800	0.820	0.800	0.820	172,000	139,640	0.8119	0.535	0.522	0.535	0.522	0.535	263,784	0.5294	0.00%
2003-05-28	0	0.820	0.800	0.820	0.760	0.830	158,800	130,496	0.8218	0.535	0.522	0.535	0.496	0.541	243,540	0.5358	5.13%
2003-05-27	0	0.780	0.780	0.850	-	-	0	0	-	0.509	0.509	0.554	-	-	0	-	2.63%
2003-05-26	0	0.760	0.760	0.800	0.750	0.750	20,000	15,000	0.7500	0.496	0.496	0.522	0.489	0.489	30,673	0.4890	0.00%
2003-05-23	0	0.760	0.720	-	-	-	0	0	-	0.496	0.469	-	-	-	0	-	0.00%
2003-05-22	0	0.760	0.720	-	-	-	0	0	-	0.496	0.469	-	-	-	0	-	0.00%
2003-05-21	0	0.760	0.700	0.800	-	-	0	0	-	0.496	0.456	0.522	-	-	0	-	0.00%
2003-05-20	0	0.760	0.760	0.800	-	-	0	0	-	0.496	0.496	0.522	-	-	0	-	0.00%
2003-05-19	0	0.760	0.730	-	0.720	0.760	36,000	26,380	0.7328	0.496	0.476	-	0.469	0.496	55,211	0.4778	5.56%
2003-05-16	0	0.720	0.720	0.800	-	-	0	0	-	0.469	0.469	0.522	-	-	0	-	0.00%
2003-05-15	0	0.720	0.720	-	0.700	0.720	83,838	59,713	0.7122	0.469	0.469	-	0.456	0.469	128,576	0.4644	0.00%
2003-05-14	0	0.720	0.700	0.740	0.690	0.720	194,000	135,640	0.6992	0.469	0.456	0.483	0.450	0.469	297,524	0.4559	4.35%
2003-05-13	0	0.690	0.660	0.690	0.650	0.690	166,798	112,279	0.6731	0.450	0.430	0.450	0.424	0.450	255,806	0.4389	0.00%
2003-05-12	0	0.690	0.690	0.720	0.600	0.720	118,000	78,680	0.6668	0.450	0.450	0.469	0.391	0.469	180,968	0.4348	1.47%
2003-05-09	0	0.680	0.620	0.700	-	-	0	0	-	0.443	0.404	0.456	-	-	0	-	0.00%
2003-05-07	0	0.680	0.640	0.730	-	-	853	529	0.6202	0.443	0.417	0.476	-	-	1,308	0.4044	0.00%
2003-05-06	0	0.680	0.630	-	-	-	0	0	-	0.443	0.411	-	-	-	0	-	0.00%
2003-05-05	0	0.680	0.620	-	-	-	0	0	-	0.443	0.404	-	-	-	0	-	0.00%
2003-05-02	0	0.680	0.630	0.730	-	-	0	0	-	0.443	0.411	0.476	-	-	0	-	0.00%
2003-04-30	0	0.680	-	0.680	0.680	0.680	30,000	20,400	0.6800	0.443	-	0.443	0.443	0.443	46,009	0.4434	-2.86%
2003-04-29	0	0.700	-	0.720	-	-	0	0	-	0.456	-	0.469	-	-	0	-	0.00%
2003-04-28	0	0.700	0.600	0.740	0.700	0.700	30,000	21,000	0.7000	0.456	0.391	0.483	0.456	0.456	46,009	0.4564	6.06%
2003-04-25	0	0.660	0.630	0.700	0.630	0.660	93,000	58,620	0.6303	0.430	0.411	0.456	0.411	0.430	142,627	0.4110	0.00%
2003-04-24	0	0.660	0.580	0.670	0.580	0.660	46,000	27,000	0.5870	0.430	0.378	0.437	0.378	0.430	70,547	0.3827	4.76%
2003-04-23	0	0.630	0.580	0.650	0.630	0.660	58,000	37,700	0.6500	0.411	0.378	0.424	0.411	0.430	88,950	0.4238	-7.35%
2003-04-22	0	0.680	0.650	-	-	-	0	0	-	0.443	0.424	-	-	-	0	-	0.00%
2003-04-17	0	0.680	0.640	-	-	-	11	7	0.6364	0.443	0.417	-	-	-	17	0.4149	0.00%
2003-04-16	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	0.443	0.437	0.450	0.443	0.443	153,363	0.4434	1.49%
2003-04-15	0	0.690	0.670	0.730	0.690	0.690	30,000	20,700	0.6900	0.437	0.424	0.462	0.437	0.437	47,382	0.4369	0.00%
2003-04-14	0	0.690	0.690	0.730	0.650	0.650	6,000	3,900	0.6500	0.437	0.437	0.462	0.412	0.412	9,476	0.4115	-4.17%
2003-04-11	0	0.720	0.680	-	-	-	0	0	-	0.456	0.431	-	-	-	0	-	0.00%
2003-04-10	0	0.720	0.690	0.760	0.720	0.720	30,000	21,600	0.7200	0.456	0.437	0.481	0.456	0.456	47,382	0.4559	0.00%
2003-04-09	0	0.720	0.680	-	-	-	0	0	-	0.456	0.431	-	-	-	0	-	0.00%
2003-04-08	0	0.720	0.700	-	-	-	0	0	-	0.456	0.443	-	-	-	0	-	0.00%
2003-04-07	0	0.720	0.720	0.750	0.720	0.720	100,000	72,000	0.7200	0.456	0.456	0.475	0.456	0.456	157,941	0.4559	1.41%
2003-04-04	0	0.710	0.710	0.740	-	-	0	0	-	0.450	0.450	0.469	-	-	0	-	2.90%
2003-04-03	0	0.690	0.690	0.740	0.690	0.690	200,000	138,000	0.6900	0.437	0.437	0.469	0.437	0.437	315,881	0.4369	1.47%
2003-04-02	0	0.680	0.680	-	0.680	0.700	300,000	204,200	0.6807	0.431	0.431	-	0.431	0.443	473,822	0.4310	-2.86%
2003-04-01	0	0.700	0.690	0.750	-	-	0	0	-	0.443	0.437	0.475	-	-	0	-	0.00%
2003-03-31	0	0.700	0.690	0.760	0.670	0.710	216,000	151,460	0.7012	0.443	0.437	0.481	0.424	0.450	341,152	0.4440	-2.78%
2003-03-28	0	0.720	0.720	0.790	0.720	0.740	310,000	224,800	0.7252	0.456	0.456	0.500	0.456	0.469	489,616	0.4591	-2.70%
2003-03-27	0	0.740	0.740	0.810	0.740	0.770	286,000	215,300	0.7528	0.469	0.469	0.513	0.469	0.488	451,711	0.4766	-7.50%
2003-03-26	0	0.800	0.790	0.840	0.780	0.810	423,680	337,777	0.7972	0.507	0.500	0.532	0.494	0.513	669,163	0.5048	0.00%
2003-03-25	0	0.800	0.800	0.880	0.800	0.800	106,600	85,280	0.8000	0.507	0.507	0.557	0.507	0.507	168,365	0.5065	-5.88%
2003-03-24	0	0.850	0.830	0.870	0.850	0.850	190,080	161,562	0.8500	0.538	0.526	0.551	0.538	0.538	300,214	0.5382	6.25%
2003-03-21	0	0.800	0.800	0.850	0.800	0.800	2,000	1,600	0.8000	0.507	0.507	0.538	0.507	0.507	3,159	0.5065	-5.88%
2003-03-20	0	0.850	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2003-03-19	0	0.850	0.830	0.850	-	-	0	0	-	0.538	0.526	0.538	-	-	0	-	0.00%
2003-03-18	0	0.850	0.820	0.870	0.830	0.850	106,000	89,400	0.8434	0.538	0.519	0.551	0.526	0.538	167,417	0.5340	2.41%
2003-03-17	0	0.830	0.750	-	-	-	0	0	-	0.526	0.475	-	-	-	0	-	0.00%
2003-03-14	0	0.830	-	0.900	-	-	0	0	-	0.526	-	0.570	-	-	0	-	0.00%
2003-03-13	0	0.830	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
2003-03-12	0	0.830	-	0.850	-	-	0	0	-	0.526	-	0.538	-	-	0	-	0.00%
2003-03-11	0	0.830	-	0.850	-	-	0	0	-	0.526	-	0.538	-	-	0	-	0.00%
2003-03-10	0	0.830	-	-	-	-	121,220	90,915	0.7500	0.526	-	-	-	-	191,456	0.4749	0.00%
2003-03-07	0	0.830	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
2003-03-06	0	0.830	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
2003-03-05	0	0.830	0.780	0.850	-	-	0	0	-	0.526	0.494	0.538	-	-	0	-	0.00%
2003-03-04	0	0.830	0.800	0.860	0.830	0.830	50,000	41,500	0.8300	0.526	0.507	0.545	0.526	0.526	78,970	0.5255	3.75%
2003-03-03	0	0.800	0.800	0.850	0.800	0.800	7,500	5,925	0.7900	0.507	0.507	0.538	0.507	0.507	11,846	0.5002	-3.61%
2003-02-28	0	0.830	0.780	-	-	-	0	0	-	0.526	0.494	-	-	-	0	-	0.00%
2003-02-27	0	0.830	0.780	-	-	-	0	0	-	0.526	0.494	-	-	-	0	-	0.00%
2003-02-26	0	0.830	0.810	-	-	-	0	0	-	0.526	0.513	-	-	-	0	-	0.00%
2003-02-25	0	0.830	0.830	0.880	0.820	0.830	102,731	84,830	0.8257	0.526	0.526	0.557	0.519	0.526	162,254	0.5228	0.00%
2003-02-24	0	0.830	0.830	0.860	0.810	0.840	82,600	68,876	0.8338	0.526	0.526	0.545	0.513	0.532	130,459	0.5280	1.22%
2003-02-21	0	0.820	0.810	0.850	0.820	0.820	50,000	41,000	0.8200	0.519	0.513	0.538	0.519	0.519	78,970	0.5192	1.23%
2003-02-20	0	0.810	0.810	0.840	-	-	0	0	-	0.513	0.513	0.532	-	-	0	-	1.25%
2003-02-19	0	0.800	0.800	0.860	0.800	0.800	56,500	45,180	0.7996	0.507	0.507	0.545	0.507	0.507	89,237	0.5063	0.00%
2003-02-18	0	0.800	0.790	0.850	-	-	686	508	0.7405	0.507	0.500	0.538	-	-	1,083	0.4689	0.00%
2003-02-17	0	0.800	0.770	0.820	-	-	0	0	-	0.507	0.488	0.519	-	-	0	-	0.00%
2003-02-14	0	0.800	0.770	0.850	-	-	300	219	0.7300	0.507	0.488	0.538	-	-	474	0.4622	0.00%
2003-02-13	0	0.800	0.800	0.830	0.760	0.830	40,000	31,900	0.7975	0.507	0.507	0.526	0.481	0.526	63,176	0.5049	0.00%
2003-02-12	0	0.800	0.780	0.830	-	-	0	0	-	0.507	0.494	0.526	-	-	0	-	0.00%
2003-02-11	0	0.800	0.780	0.810	0.800	0.800	20,000	16,000	0.8000	0.507	0.494	0.513	0.507	0.507	31,588	0.5065	2.56%
2003-02-10	0	0.780	0.780	0.830	0.760	0.760	20,000	15,200	0.7600	0.494	0.494	0.526	0.481	0.481	31,588	0.4812	2.63%
2003-02-07	0	0.760	0.760	0.800	0.760	0.760	3,000	2,240	0.7467	0.481	0.481	0.507	0.481	0.481	4,738	0.4728	-2.56%
2003-02-06	0	0.780	0.760	0.800	0.760	0.780	34,000	26,120	0.7682	0.494	0.481	0.507	0.481	0.494	53,700	0.4864	0.00%
2003-02-05	0	0.780	0.740	0.780	0.780	0.780	50,000	39,000	0.7800	0.494	0.469	0.494	0.494	0.494	78,970	0.4939	-2.50%
2003-02-04	0	0.800	0.730	-	-	-	0	0	-	0.507	0.462	-	-	-	0	-	0.00%
2003-01-30	0	0.800	0.760	0.830	-	-	0	0	-	0.507	0.481	0.526	-	-	0	-	0.00%
2003-01-29	0	0.800	0.760	0.830	-	-	240	168	0.7000	0.507	0.481	0.526	-	-	379	0.4432	0.00%
2003-01-28	0	0.800	0.740	0.800	0.860	0.860	8,000	6,880	0.8600	0.507	0.469	0.507	0.545	0.545	12,635	0.5445	2.56%
2003-01-27	0	0.780	0.740	0.800	-	-	0	0	-	0.494	0.469	0.507	-	-	0	-	0.00%
2003-01-24	0	0.780	0.760	0.830	-	-	0	0	-	0.494	0.481	0.526	-	-	0	-	0.00%
2003-01-23	0	0.780	0.750	0.860	-	-	0	0	-	0.494	0.475	0.545	-	-	0	-	0.00%
2003-01-22	0	0.780	0.770	0.840	-	-	0	0	-	0.494	0.488	0.532	-	-	0	-	0.00%
2003-01-21	0	0.780	0.780	0.850	-	-	0	0	-	0.494	0.494	0.538	-	-	0	-	0.00%
2003-01-20	0	0.780	0.780	0.820	0.780	0.810	124,000	98,600	0.7952	0.494	0.494	0.519	0.494	0.513	195,847	0.5035	2.63%
2003-01-17	0	0.760	0.750	0.800	0.740	0.760	59,587	45,031	0.7557	0.481	0.475	0.507	0.469	0.481	94,112	0.4785	-5.00%
2003-01-16	0	0.800	0.770	0.800	-	-	0	0	-	0.507	0.488	0.507	-	-	0	-	0.00%
2003-01-15	0	0.800	0.780	0.800	0.770	0.800	166,000	132,020	0.7953	0.507	0.494	0.507	0.488	0.507	262,182	0.5035	3.90%
2003-01-14	0	0.770	0.760	0.810	0.750	0.770	270,000	203,900	0.7552	0.488	0.481	0.513	0.475	0.488	426,440	0.4781	4.05%
2003-01-13	0	0.740	0.740	0.760	0.740	0.790	820,000	623,000	0.7598	0.469	0.469	0.481	0.469	0.500	1,295,114	0.4810	-5.13%
2003-01-10	0	0.780	0.780	0.790	0.780	0.810	1,178,000	930,420	0.7898	0.494	0.494	0.500	0.494	0.513	1,860,542	0.5001	-3.70%
2003-01-09	0	0.810	0.810	0.830	0.810	0.860	620,000	511,760	0.8254	0.513	0.513	0.526	0.513	0.545	979,233	0.5226	-5.81%
2003-01-08	0	0.860	0.850	0.860	0.840	0.870	168,000	141,940	0.8449	0.545	0.538	0.545	0.532	0.551	265,340	0.5349	0.00%
2003-01-07	0	0.860	0.860	-	0.840	0.840	50,000	42,000	0.8400	0.545	0.545	-	0.532	0.532	78,970	0.5318	1.18%
2003-01-06	0	0.850	0.850	0.870	0.840	0.840	50,000	42,000	0.8400	0.538	0.538	0.551	0.532	0.532	78,970	0.5318	-1.16%
2003-01-03	0	0.860	0.830	0.860	0.830	0.860	330,000	278,700	0.8445	0.545	0.526	0.545	0.526	0.545	521,204	0.5347	3.61%
2003-01-02	0	0.830	0.820	-	0.830	0.840	350,000	291,200	0.8320	0.526	0.519	-	0.526	0.532	552,793	0.5268	0.00%
2002-12-31	0	0.830	0.820	0.850	0.830	0.870	298,000	249,760	0.8381	0.526	0.519	0.538	0.526	0.551	470,663	0.5307	-5.68%
2002-12-30	0	0.880	0.860	0.880	0.880	0.880	241,500	212,460	0.8798	0.557	0.545	0.557	0.557	0.557	381,427	0.5570	-3.30%
2002-12-27	0	0.910	0.900	0.990	0.910	0.910	36,000	32,760	0.9100	0.576	0.570	0.627	0.576	0.576	56,859	0.5762	0.00%
2002-12-24	0	0.910	-	-	0.910	0.910	50,000	45,500	0.9100	0.576	-	-	0.576	0.576	78,970	0.5762	0.00%
2002-12-23	0	0.910	0.900	0.990	-	-	0	0	-	0.576	0.570	0.627	-	-	0	-	0.00%
2002-12-20	0	0.910	0.900	0.950	0.910	0.910	100,000	91,000	0.9100	0.576	0.570	0.601	0.576	0.576	157,941	0.5762	-4.21%
2002-12-19	0	0.950	0.900	0.970	0.900	0.980	168,000	155,740	0.9270	0.601	0.570	0.614	0.570	0.620	265,340	0.5869	5.56%
2002-12-18	0	0.900	0.900	0.950	0.900	0.900	100,000	90,000	0.9000	0.570	0.570	0.601	0.570	0.570	157,941	0.5698	-2.17%
2002-12-17	0	0.920	0.920	0.950	0.910	0.910	670,000	609,700	0.9100	0.582	0.582	0.601	0.576	0.576	1,058,203	0.5762	2.22%
2002-12-16	0	0.900	0.890	1.000	0.900	0.900	50,000	45,000	0.9000	0.570	0.564	0.633	0.570	0.570	78,970	0.5698	-3.23%
2002-12-13	0	0.930	0.930	0.980	0.930	0.940	162,000	151,660	0.9362	0.589	0.589	0.620	0.589	0.595	255,864	0.5927	-1.06%
2002-12-12	0	0.940	0.940	1.030	0.930	0.930	100,028	93,025	0.9300	0.595	0.595	0.652	0.589	0.589	157,985	0.5888	-6.93%
2002-12-11	0	1.030	0.950	1.030	0.950	1.030	284,000	270,120	0.9511	0.639	0.590	0.639	0.590	0.639	457,434	0.5905	7.29%
2002-12-10	0	0.960	0.950	1.000	0.960	0.960	14,000	13,440	0.9600	0.596	0.590	0.621	0.596	0.596	22,550	0.5960	1.05%
2002-12-09	0	0.950	0.950	0.980	0.950	0.960	274,000	260,480	0.9507	0.590	0.590	0.608	0.590	0.596	441,327	0.5902	-1.04%
2002-12-06	0	0.960	0.950	1.000	0.950	0.980	236,000	226,400	0.9593	0.596	0.590	0.621	0.590	0.608	380,121	0.5956	-2.04%
2002-12-05	0	0.980	0.960	1.000	0.960	0.980	38,000	36,840	0.9695	0.608	0.596	0.621	0.596	0.608	61,206	0.6019	2.08%
2002-12-04	0	0.960	0.960	1.000	0.940	0.950	220,000	208,500	0.9477	0.596	0.596	0.621	0.584	0.590	354,350	0.5884	-3.03%
2002-12-03	0	0.990	0.950	1.000	0.880	0.990	2,596,000	2,368,440	0.9123	0.615	0.590	0.621	0.546	0.615	4,181,332	0.5664	3.13%
2002-12-02	0	0.960	0.960	0.980	0.960	1.000	314,000	307,640	0.9797	0.596	0.596	0.608	0.596	0.621	505,754	0.6083	-4.00%
2002-11-29	0	1.000	0.990	1.020	1.000	1.030	312,000	316,200	1.0135	0.621	0.615	0.633	0.621	0.639	502,533	0.6292	-7.41%
2002-11-28	0	1.080	1.030	1.100	1.080	1.080	10,000	10,800	1.0800	0.671	0.639	0.683	0.671	0.671	16,107	0.6705	-3.57%
2002-11-27	0	1.120	1.050	1.150	-	-	0	0	-	0.695	0.652	0.714	-	-	0	-	0.00%
2002-11-26	0	1.120	1.050	1.130	-	-	0	0	-	0.695	0.652	0.702	-	-	0	-	0.00%
2002-11-25	0	1.120	1.120	1.140	1.060	1.060	20,000	21,200	1.0600	0.695	0.695	0.708	0.658	0.658	32,214	0.6581	-1.75%
2002-11-22	0	1.140	1.060	1.140	1.050	1.140	6,000	6,660	1.1100	0.708	0.658	0.708	0.652	0.708	9,664	0.6891	5.56%
2002-11-21	0	1.080	1.080	1.120	1.070	1.090	440,000	476,400	1.0827	0.671	0.671	0.695	0.664	0.677	708,700	0.6722	-3.57%
2002-11-20	0	1.120	1.120	1.160	1.120	1.140	110,000	124,800	1.1345	0.695	0.695	0.720	0.695	0.708	177,175	0.7044	-3.45%
2002-11-19	0	1.160	1.090	1.160	1.100	1.160	1,404,000	1,567,660	1.1166	0.720	0.677	0.720	0.683	0.720	2,261,399	0.6932	1.75%
2002-11-18	0	1.140	1.140	1.180	1.140	1.140	4,000	4,560	1.1400	0.708	0.708	0.733	0.708	0.708	6,443	0.7078	-1.72%
2002-11-15	0	1.160	1.160	1.180	1.120	1.120	50,000	56,000	1.1200	0.720	0.720	0.733	0.695	0.695	80,534	0.6954	2.65%
2002-11-14	0	1.130	1.120	1.180	1.130	1.130	80,000	90,400	1.1300	0.702	0.695	0.733	0.702	0.702	128,855	0.7016	0.89%
2002-11-13	0	1.120	1.120	1.200	1.100	1.130	694,000	773,380	1.1144	0.695	0.695	0.745	0.683	0.702	1,117,814	0.6919	0.90%
2002-11-12	0	1.110	1.110	1.120	1.060	1.080	174,000	186,220	1.0702	0.689	0.689	0.695	0.658	0.671	280,259	0.6645	0.91%
2002-11-11	0	1.100	1.040	1.100	1.100	1.100	6,000	6,600	1.1000	0.683	0.646	0.683	0.683	0.683	9,664	0.6829	-1.79%
2002-11-08	0	1.120	1.110	1.150	1.100	1.150	350,000	393,220	1.1235	0.695	0.689	0.714	0.683	0.714	563,739	0.6975	0.00%
2002-11-07	0	1.120	1.100	1.120	1.080	1.120	443,999	493,499	1.1115	0.695	0.683	0.695	0.671	0.695	715,142	0.6901	0.00%
2002-11-06	0	1.120	1.100	1.120	1.120	1.120	100,000	112,000	1.1200	0.695	0.683	0.695	0.695	0.695	161,068	0.6954	0.00%
2002-11-05	0	1.120	1.080	1.120	1.120	1.120	108,000	120,960	1.1200	0.695	0.671	0.695	0.695	0.695	173,954	0.6954	0.00%
2002-11-04	0	1.120	1.100	1.140	-	-	0	0	-	0.695	0.683	0.708	-	-	0	-	0.00%
2002-11-01	0	1.120	1.100	1.150	1.120	1.160	82,000	91,920	1.1210	0.695	0.683	0.714	0.695	0.720	132,076	0.6960	-4.27%
2002-10-31	0	1.170	1.130	1.170	1.150	1.170	150,000	174,000	1.1600	0.726	0.702	0.726	0.714	0.726	241,602	0.7202	0.86%
2002-10-30	0	1.160	1.100	1.160	-	-	0	0	-	0.720	0.683	0.720	-	-	0	-	0.00%
2002-10-29	0	1.160	1.150	1.160	1.120	1.180	190,000	218,560	1.1503	0.720	0.714	0.720	0.695	0.733	306,030	0.7142	-1.69%
2002-10-28	0	1.180	1.180	1.190	1.140	1.160	100,000	115,000	1.1500	0.733	0.733	0.739	0.708	0.720	161,068	0.7140	1.72%
2002-10-25	0	1.160	1.150	1.200	-	-	0	0	-	0.720	0.714	0.745	-	-	0	-	0.00%
2002-10-24	0	1.160	1.160	1.180	1.150	1.180	118,000	138,080	1.1702	0.720	0.720	0.733	0.714	0.733	190,061	0.7265	-3.33%
2002-10-23	0	1.200	1.140	1.200	1.180	1.220	158,000	191,520	1.2122	0.745	0.708	0.745	0.733	0.757	254,488	0.7526	1.69%
2002-10-22	0	1.180	1.180	1.280	1.180	1.320	190,000	228,820	1.2043	0.733	0.733	0.795	0.733	0.820	306,030	0.7477	-7.81%
2002-10-21	0	1.280	1.200	1.380	1.180	1.380	124,000	159,340	1.2850	0.795	0.745	0.857	0.733	0.857	199,725	0.7978	-2.29%
2002-10-18	0	1.310	1.250	1.310	1.300	1.490	410,000	553,580	1.3502	0.813	0.776	0.813	0.807	0.925	660,380	0.8383	-7.75%
2002-10-17	0	1.420	1.500	-	1.420	1.500	50,000	72,700	1.4540	0.882	0.931	-	0.882	0.931	80,534	0.9027	-5.33%
2002-10-16	0	1.500	1.420	1.560	1.450	1.500	159,000	232,020	1.4592	0.931	0.882	0.969	0.900	0.931	256,099	0.9060	-9.64%
2002-10-15	0	1.660	1.450	1.800	1.450	1.700	182,000	268,900	1.4775	1.031	0.900	1.118	0.900	1.055	293,144	0.9173	-10.27%
2002-10-11	0	1.850	-	1.800	-	-	0	0	-	1.149	-	1.118	-	-	0	-	-2.63%
2002-10-10	0	1.900	-	2.000	1.500	1.950	95,000	159,180	1.6756	1.180	-	1.242	0.931	1.211	153,015	1.0403	-3.55%
2002-10-09	0	1.970	-	1.990	-	-	0	0	-	1.223	-	1.236	-	-	0	-	0.00%
2002-10-08	0	1.970	-	1.970	-	-	0	0	-	1.223	-	1.223	-	-	0	-	-1.01%
2002-10-07	0	1.990	-	2.000	-	-	0	0	-	1.236	-	1.242	-	-	0	-	0.00%
2002-10-04	0	1.990	-	2.000	-	-	0	0	-	1.236	-	1.242	-	-	0	-	0.00%
2002-10-03	0	1.990	-	1.990	-	-	0	0	-	1.236	-	1.236	-	-	0	-	-0.50%
2002-10-02	0	2.000	-	2.000	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
2002-09-30	0	2.000	-	2.000	-	-	0	0	-	1.242	-	1.242	-	-	0	-	-2.44%
2002-09-27	0	2.050	-	2.050	1.920	2.050	26,000	51,500	1.9808	1.273	-	1.273	1.192	1.273	41,878	1.2298	9.63%
2002-09-26	0	1.870	1.750	1.870	1.730	1.870	86,000	156,900	1.8244	1.161	1.086	1.161	1.074	1.161	138,519	1.1327	-5.56%
2002-09-25	0	1.980	1.830	1.980	1.910	1.980	16,000	30,940	1.9338	1.229	1.136	1.229	1.186	1.229	25,771	1.2006	-5.71%
2002-09-24	0	2.100	1.990	2.100	1.990	2.125	1,088,000	2,176,500	2.0005	1.304	1.236	1.304	1.236	1.319	1,752,423	1.2420	-4.55%
2002-09-23	0	2.200	2.000	2.200	2.200	2.475	34,000	78,300	2.3029	1.366	1.242	1.366	1.366	1.537	54,763	1.4298	0.00%
2002-09-20	0	2.200	2.100	2.200	-	-	0	0	-	1.366	1.304	1.366	-	-	0	-	-4.35%
2002-09-19	0	2.300	2.450	-	2.200	2.300	16,000	36,200	2.2625	1.428	1.521	-	1.366	1.428	25,771	1.4047	4.55%
2002-09-18	0	2.200	2.000	2.300	1.980	2.200	1,464,000	3,178,600	2.1712	1.366	1.242	1.428	1.229	1.366	2,358,040	1.3480	0.00%
2002-09-17	0	2.200	2.100	2.200	2.100	2.200	101,000	218,300	2.1614	1.366	1.304	1.366	1.304	1.366	162,679	1.3419	-7.37%
2002-09-16	0	2.375	-	2.375	2.700	2.700	100,000	270,000	2.7000	1.475	-	1.475	1.676	1.676	161,068	1.6763	-13.64%
2002-09-13	0	2.750	-	2.750	-	-	0	0	-	1.707	-	1.707	-	-	0	-	-1.79%
2002-09-12	0	2.800	-	2.825	2.800	2.800	260,000	728,000	2.8000	1.738	-	1.754	1.738	1.738	418,778	1.7384	-0.88%
2002-09-11	0	2.825	-	2.875	-	-	0	0	-	1.754	-	1.785	-	-	0	-	0.00%
2002-09-10	0	2.825	-	2.825	2.800	2.825	207,120	579,874	2.7997	1.754	-	1.754	1.738	1.754	333,605	1.7382	0.89%
2002-09-09	0	2.800	-	2.800	2.800	2.875	164,000	459,350	2.8009	1.738	-	1.738	1.738	1.785	264,152	1.7390	1.82%
2002-09-06	0	2.750	2.500	2.800	2.750	2.750	200,000	550,000	2.7500	1.707	1.552	1.738	1.707	1.707	322,137	1.7074	1.85%
2002-09-05	0	2.700	2.500	2.725	2.475	2.700	2,114,465	5,298,270	2.5057	1.676	1.552	1.692	1.537	1.676	3,405,732	1.5557	8.00%
2002-09-04	0	2.500	2.200	2.500	2.300	2.500	148,000	381,200	2.5757	1.552	1.366	1.552	1.428	1.552	238,381	1.5991	-3.85%
2002-09-03	0	2.600	2.400	2.600	2.700	2.850	450,158	1,235,345	2.7442	1.614	1.490	1.614	1.676	1.769	725,062	1.7038	4.00%
2002-09-02	0	2.500	2.425	2.700	2.500	2.825	214,000	590,400	2.7589	1.552	1.506	1.676	1.552	1.754	344,686	1.7129	-12.28%
2002-08-30	0	2.850	2.600	2.875	2.850	2.850	2,000	5,700	2.8500	1.769	1.614	1.785	1.769	1.769	3,221	1.7694	0.00%
2002-08-29	0	2.850	2.800	2.850	2.600	2.850	416,000	1,184,450	2.8472	1.769	1.738	1.769	1.614	1.769	670,044	1.7677	-0.87%
2002-08-28	0	2.875	2.700	2.875	2.700	2.875	6,430	17,468	2.7166	1.785	1.676	1.785	1.676	1.785	10,357	1.6866	0.00%
2002-08-27	0	2.875	2.750	2.875	2.800	2.875	1,290,200	3,678,240	2.8509	1.785	1.707	1.785	1.738	1.785	2,078,103	1.7700	-1.71%
2002-08-26	0	2.925	2.850	2.925	2.800	2.975	242,253	706,633	2.9169	1.816	1.769	1.816	1.738	1.847	390,193	1.8110	-0.85%
2002-08-23	0	2.950	-	2.950	2.900	2.950	1,120,000	3,299,000	2.9455	1.832	-	1.832	1.800	1.832	1,803,965	1.8287	0.85%
2002-08-22	0	2.925	2.850	2.950	2.800	2.925	591,119	1,727,209	2.9219	1.816	1.769	1.832	1.738	1.816	952,105	1.8141	0.86%
2002-08-21	0	2.900	2.800	2.925	2.800	3.000	1,100,000	3,250,700	2.9552	1.800	1.738	1.816	1.738	1.863	1,771,751	1.8347	-3.33%
2002-08-20	0	3.000	2.900	3.000	2.900	3.025	578,000	1,732,600	2.9976	1.863	1.800	1.863	1.800	1.878	930,975	1.8611	0.00%
2002-08-19	0	3.000	-	3.000	3.000	3.025	857,040	2,592,214	3.0246	1.863	-	1.863	1.863	1.878	1,380,420	1.8778	-1.64%
2002-08-16	0	3.050	3.000	3.050	3.000	3.150	411,000	1,255,450	3.0546	1.894	1.863	1.894	1.863	1.956	661,991	1.8965	-1.61%
2002-08-15	0	3.100	2.925	3.100	2.925	3.100	662,580	1,997,189	3.0143	1.925	1.816	1.925	1.816	1.925	1,067,206	1.8714	4.20%
2002-08-14	0	2.975	2.800	3.000	2.800	3.000	313,000	910,550	2.9091	1.847	1.738	1.863	1.738	1.863	504,144	1.8061	3.48%
2002-08-13	0	2.875	2.700	2.875	2.875	2.950	534,000	1,547,800	2.8985	1.785	1.676	1.785	1.785	1.832	860,105	1.7995	-1.71%
2002-08-12	0	2.925	2.850	2.925	2.800	3.000	380,000	1,108,200	2.9163	1.816	1.769	1.816	1.738	1.863	612,059	1.8106	4.46%
2002-08-09	0	2.800	2.775	2.800	2.775	3.100	564,000	1,593,800	2.8259	1.738	1.723	1.738	1.723	1.925	908,425	1.7545	-6.67%
2002-08-08	0	3.000	-	3.000	3.100	3.200	4,000	12,600	3.1500	1.863	-	1.863	1.925	1.987	6,443	1.9557	5.26%
2002-08-07	0	2.850	2.825	2.875	2.850	3.100	648,000	1,928,800	2.9765	1.769	1.754	1.785	1.769	1.925	1,043,722	1.8480	-2.56%
2002-08-06	0	2.925	2.900	2.925	2.975	3.050	594,000	1,773,900	2.9864	1.816	1.800	1.816	1.847	1.894	956,746	1.8541	-4.88%
2002-08-05	0	3.075	2.850	3.075	2.950	3.400	120,000	367,650	3.0638	1.909	1.769	1.909	1.832	2.111	193,282	1.9021	-1.60%
2002-08-02	0	3.125	3.125	3.150	2.800	3.150	514,898	1,563,049	3.0356	1.940	1.940	1.956	1.738	1.956	829,337	1.8847	-1.57%
2002-08-01	0	3.175	3.150	3.200	3.000	3.250	376,619	1,183,083	3.1413	1.971	1.956	1.987	1.863	2.018	606,614	1.9503	-2.31%
2002-07-31	0	3.250	3.100	3.300	3.100	3.300	434,831	1,369,127	3.1486	2.018	1.925	2.049	1.925	2.049	700,375	1.9548	-1.52%
2002-07-30	0	3.300	3.250	3.300	2.900	3.300	1,577,500	4,781,740	3.0312	2.049	2.018	2.049	1.800	2.049	2,540,852	1.8819	13.79%
2002-07-29	0	2.900	2.825	2.925	2.800	2.950	275,398	794,715	2.8857	1.800	1.754	1.816	1.738	1.832	443,579	1.7916	2.65%
2002-07-26	0	2.825	2.500	2.825	2.675	2.900	161,250	447,350	2.7743	1.754	1.552	1.754	1.661	1.800	259,723	1.7224	0.00%
2002-07-25	0	2.825	-	2.850	2.700	2.825	358,000	999,900	2.7930	1.754	-	1.769	1.676	1.754	576,624	1.7341	-1.74%
2002-07-24	0	2.875	2.700	2.875	2.700	2.900	60,000	172,000	2.8667	1.785	1.676	1.785	1.676	1.800	96,641	1.7798	-2.54%
2002-07-23	0	2.950	2.700	2.950	2.800	3.000	619,398	1,826,635	2.9490	1.832	1.676	1.832	1.738	1.863	997,654	1.8309	-2.48%
2002-07-22	0	3.025	2.950	3.025	2.925	3.050	427,092	1,281,762	3.0011	1.878	1.832	1.878	1.816	1.894	687,910	1.8633	0.83%
2002-07-19	0	3.000	2.975	3.000	2.975	3.000	323,612	962,477	2.9742	1.863	1.847	1.863	1.847	1.863	521,236	1.8465	0.00%
2002-07-18	0	3.000	2.975	3.000	2.900	3.025	1,054,938	3,153,960	2.9897	1.863	1.847	1.863	1.800	1.878	1,699,170	1.8562	-0.83%
2002-07-17	0	3.025	2.950	3.025	2.975	3.050	1,388,294	4,179,053	3.0102	1.878	1.832	1.878	1.847	1.894	2,236,101	1.8689	0.83%
2002-07-16	0	3.000	2.850	3.000	2.850	3.100	2,299,617	6,872,933	2.9887	1.863	1.769	1.863	1.769	1.925	3,703,953	1.8556	0.00%
2002-07-15	0	3.000	2.975	3.025	2.950	3.050	766,649	2,310,717	3.0140	1.863	1.847	1.878	1.832	1.894	1,234,828	1.8713	-1.64%
2002-07-12	0	3.050	3.025	3.050	2.825	3.050	1,818,000	5,255,050	2.8906	1.894	1.878	1.894	1.754	1.894	2,928,221	1.7946	6.09%
2002-07-11	0	2.875	2.850	2.875	2.800	2.900	955,480	2,707,471	2.8336	1.785	1.769	1.785	1.738	1.800	1,538,975	1.7593	0.88%
2002-07-10	0	2.850	2.775	2.850	2.750	2.950	982,000	2,789,350	2.8405	1.769	1.723	1.769	1.707	1.832	1,581,690	1.7635	0.00%
2002-07-09	0	2.850	2.825	2.850	2.700	2.850	1,138,500	3,135,075	2.7537	1.769	1.754	1.769	1.676	1.769	1,833,762	1.7096	2.70%
2002-07-08	0	2.775	2.750	2.775	2.750	2.800	754,600	2,083,355	2.7609	1.723	1.707	1.723	1.707	1.738	1,215,421	1.7141	-0.89%
2002-07-05	0	2.800	2.775	2.800	2.725	2.800	478,000	1,316,750	2.7547	1.738	1.723	1.738	1.692	1.738	769,906	1.7103	2.75%
2002-07-04	0	2.725	2.675	2.750	2.700	2.800	573,653	1,575,280	2.7461	1.692	1.661	1.707	1.676	1.738	923,973	1.7049	-1.80%
2002-07-03	0	2.775	2.750	2.775	2.725	2.850	604,000	1,681,300	2.7836	1.723	1.707	1.723	1.692	1.769	972,852	1.7282	-0.89%
2002-07-02	0	2.800	2.650	2.800	2.650	2.800	710,000	1,900,750	2.6771	1.738	1.645	1.738	1.645	1.738	1,143,585	1.6621	3.70%
2002-06-28	0	2.700	2.650	2.700	2.600	2.700	818,500	2,179,325	2.6626	1.676	1.645	1.676	1.614	1.676	1,318,344	1.6531	0.93%
2002-06-27	0	2.675	2.650	2.675	2.675	2.775	942,499	2,541,348	2.6964	1.661	1.645	1.661	1.661	1.723	1,518,067	1.6741	0.94%
2002-06-26	0	2.650	2.550	2.650	2.550	2.675	440,000	1,170,600	2.6605	1.645	1.583	1.645	1.583	1.661	708,700	1.6518	-0.93%
2002-06-25	0	2.675	2.600	2.700	2.625	2.700	349,899	928,992	2.6550	1.661	1.614	1.676	1.630	1.676	563,576	1.6484	0.00%
2002-06-24	0	2.675	2.575	2.675	2.625	2.700	494,000	1,306,950	2.6456	1.661	1.599	1.661	1.630	1.676	795,677	1.6426	0.94%
2002-06-21	0	2.650	2.625	2.650	2.600	2.700	1,160,000	3,046,800	2.6266	1.645	1.630	1.645	1.614	1.676	1,868,392	1.6307	-1.85%
2002-06-20	0	2.700	2.675	2.700	2.650	2.950	1,293,293	3,522,371	2.7236	1.676	1.661	1.676	1.645	1.832	2,083,085	1.6909	1.89%
2002-06-19	0	2.650	2.600	2.650	2.500	2.650	1,188,530	3,062,575	2.5768	1.645	1.614	1.645	1.552	1.645	1,914,345	1.5998	1.92%
2002-06-18	0	2.600	2.575	2.600	2.550	2.650	787,000	2,043,450	2.5965	1.614	1.599	1.614	1.583	1.645	1,267,607	1.6121	0.00%
2002-06-17	0	2.600	2.550	2.600	2.525	2.675	1,124,000	2,905,750	2.5852	1.614	1.583	1.614	1.568	1.661	1,810,407	1.6050	2.97%
2002-06-14	0	2.525	2.450	2.525	2.475	2.550	720,400	1,810,910	2.5138	1.568	1.521	1.568	1.537	1.583	1,160,336	1.5607	-0.98%
2002-06-13	0	2.550	2.500	2.575	2.450	2.575	573,479	1,423,476	2.4822	1.583	1.552	1.599	1.521	1.599	923,693	1.5411	4.08%
2002-06-12	0	2.450	2.400	2.450	2.450	2.450	320,000	784,000	2.4500	1.521	1.490	1.521	1.521	1.521	515,418	1.5211	0.00%
2002-06-11	0	2.450	2.250	2.450	2.425	2.450	350,000	856,250	2.4464	1.521	1.397	1.521	1.506	1.521	563,739	1.5189	0.00%
2002-06-10	0	2.450	2.325	2.500	2.450	2.450	308,000	754,600	2.4500	1.521	1.443	1.552	1.521	1.521	496,090	1.5211	0.00%
2002-06-07	0	2.450	2.400	2.475	2.375	2.450	324,000	787,500	2.4306	1.521	1.490	1.537	1.475	1.521	521,861	1.5090	0.00%
2002-06-06	0	2.450	2.350	2.450	2.350	2.500	134,000	323,650	2.4153	1.521	1.459	1.521	1.459	1.552	215,831	1.4995	-5.77%
2002-06-05	0	2.600	2.450	2.625	2.550	2.600	400,000	1,030,000	2.5750	1.614	1.521	1.630	1.583	1.614	644,273	1.5987	0.00%
2002-06-04	0	2.600	2.500	2.600	2.500	2.625	452,228	1,147,497	2.5374	1.614	1.552	1.614	1.552	1.630	728,396	1.5754	1.96%
2002-06-03	0	2.550	2.350	2.550	2.550	2.600	196,000	499,900	2.5505	1.583	1.459	1.583	1.583	1.614	315,694	1.5835	0.00%
2002-05-31	0	2.550	-	2.550	2.500	2.550	300,000	752,500	2.5083	1.583	-	1.583	1.552	1.583	483,205	1.5573	-0.97%
2002-05-30	0	2.575	-	2.575	-	-	0	0	-	1.599	-	1.599	-	-	0	-	0.00%
2002-05-29	0	2.575	2.500	2.600	2.550	2.575	250,960	644,972	2.5700	1.599	1.552	1.614	1.583	1.599	404,217	1.5956	-0.96%
2002-05-28	0	2.600	-	2.600	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2002-05-27	0	2.600	2.450	2.650	2.600	2.600	200,000	520,000	2.6000	1.614	1.521	1.645	1.614	1.614	322,137	1.6142	-2.80%
2002-05-24	0	2.675	2.575	2.675	2.600	2.675	448,095	1,182,085	2.6380	1.661	1.599	1.661	1.614	1.661	721,739	1.6378	0.94%
2002-05-23	0	2.650	2.600	2.650	2.575	2.650	509,500	1,338,850	2.6278	1.645	1.614	1.645	1.599	1.645	820,643	1.6315	0.00%
2002-05-22	0	2.650	2.550	2.650	2.600	2.650	599,559	1,571,070	2.6204	1.645	1.583	1.645	1.614	1.645	965,699	1.6269	-0.93%
2002-05-21	0	2.675	2.625	2.675	2.500	2.675	1,221,954	3,149,610	2.5775	1.661	1.630	1.661	1.552	1.661	1,968,180	1.6003	7.00%
2002-05-17	0	2.500	2.500	2.600	2.500	2.625	676,820	1,740,775	2.5720	1.552	1.552	1.614	1.552	1.630	1,090,142	1.5968	-1.96%
2002-05-16	0	2.550	2.500	2.575	2.450	2.550	785,573	1,972,572	2.5110	1.583	1.552	1.599	1.521	1.583	1,265,309	1.5590	0.99%
2002-05-15	0	2.525	2.500	2.550	2.425	2.525	616,000	1,523,900	2.4739	1.568	1.552	1.583	1.506	1.568	992,181	1.5359	1.00%
2002-05-14	0	2.500	-	2.500	-	-	1,000	2,350	2.3500	1.552	-	1.552	-	-	1,611	1.4590	0.00%
2002-05-13	0	2.500	2.350	2.525	2.400	2.500	300,000	735,000	2.4500	1.552	1.459	1.568	1.490	1.552	483,205	1.5211	4.17%
2002-05-10	0	2.400	2.350	2.450	2.375	2.400	446,000	1,070,000	2.3991	1.490	1.459	1.521	1.475	1.490	718,365	1.4895	-4.00%
2002-05-09	0	2.500	2.450	2.500	2.350	2.550	306,743	770,622	2.5123	1.552	1.521	1.552	1.459	1.583	494,066	1.5598	2.04%
2002-05-08	0	2.450	2.300	2.450	2.200	2.700	934,000	2,175,550	2.3293	1.521	1.428	1.521	1.366	1.676	1,504,378	1.4461	-9.26%
2002-05-07	0	2.700	2.650	2.700	2.550	2.750	671,198	1,781,435	2.6541	1.676	1.645	1.676	1.583	1.707	1,081,087	1.6478	0.93%
2002-05-06	0	2.675	2.625	2.675	2.600	2.675	476,599	1,252,118	2.6272	1.661	1.630	1.661	1.614	1.661	767,650	1.6311	0.94%
2002-05-03	0	2.650	2.550	2.600	2.400	2.700	469,400	1,171,920	2.4966	1.645	1.583	1.614	1.490	1.676	756,054	1.5500	8.16%
2002-05-02	0	2.450	2.400	2.500	2.350	2.500	486,371	1,184,381	2.4351	1.521	1.490	1.552	1.459	1.552	783,389	1.5119	4.26%
2002-04-30	0	2.350	-	2.350	-	-	0	0	-	1.459	-	1.459	-	-	0	-	0.00%
2002-04-29	0	2.350	2.100	2.375	2.275	2.350	231,300	542,500	2.3454	1.459	1.304	1.475	1.412	1.459	372,551	1.4562	2.17%
2002-04-26	0	2.300	2.100	2.300	-	-	0	0	-	1.428	1.304	1.428	-	-	0	-	0.00%
2002-04-25	0	2.300	2.150	2.300	2.200	2.300	230,000	527,000	2.2913	1.428	1.335	1.428	1.366	1.428	370,457	1.4226	4.55%
2002-04-24	0	2.200	2.100	2.200	-	-	0	0	-	1.366	1.304	1.366	-	-	0	-	-8.33%
2002-04-23	0	2.400	2.100	2.400	-	-	0	0	-	1.490	1.304	1.490	-	-	0	-	0.00%
2002-04-22	0	2.400	-	2.400	2.150	2.400	198,699	452,973	2.2797	1.490	-	1.490	1.335	1.490	320,041	1.4154	12.68%
2002-04-19	0	2.130	1.960	2.200	-	-	960	1,824	1.9000	1.322	1.217	1.366	-	-	1,546	1.1796	0.00%
2002-04-18	0	2.130	2.050	2.150	-	-	0	0	-	1.322	1.273	1.335	-	-	0	-	0.00%
2002-04-17	0	2.150	2.150	2.200	2.100	2.100	34,000	71,400	2.1000	1.322	1.322	1.353	1.292	1.292	55,277	1.2917	-8.51%
2002-04-16	0	2.350	-	2.350	2.300	2.400	113,500	266,100	2.3445	1.445	-	1.445	1.415	1.476	184,529	1.4420	4.44%
2002-04-15	0	2.250	-	2.350	-	-	0	0	-	1.384	-	1.445	-	-	0	-	0.00%
2002-04-12	0	2.250	-	2.250	-	-	0	0	-	1.384	-	1.384	-	-	0	-	0.00%
2002-04-11	0	2.250	-	2.300	-	-	30	63	2.1000	1.384	-	1.415	-	-	49	1.2917	0.00%
2002-04-10	0	2.250	2.250	2.325	2.250	2.250	49,000	110,150	2.2480	1.384	1.384	1.430	1.384	1.384	79,665	1.3827	0.00%
2002-04-09	0	2.250	2.100	2.250	-	-	0	0	-	1.384	1.292	1.384	-	-	0	-	0.00%
2002-04-08	0	2.250	2.200	2.250	2.200	2.250	30,000	66,100	2.2033	1.384	1.353	1.384	1.353	1.384	48,774	1.3552	2.27%
2002-04-04	0	2.200	2.100	2.375	2.200	2.200	50,000	110,000	2.2000	1.353	1.292	1.461	1.353	1.353	81,290	1.3532	-6.38%
2002-04-03	0	2.350	-	2.350	-	-	0	0	-	1.445	-	1.445	-	-	0	-	-1.05%
2002-04-02	0	2.375	-	2.375	-	-	0	0	-	1.461	-	1.461	-	-	0	-	0.00%
2002-03-28	0	2.375	-	2.375	-	-	0	0	-	1.461	-	1.461	-	-	0	-	0.00%
2002-03-27	0	2.375	2.125	2.375	2.300	2.400	12,000	27,800	2.3167	1.461	1.307	1.461	1.415	1.476	19,510	1.4249	2.15%
2002-03-26	0	2.325	-	2.325	2.200	2.325	671,920	1,481,528	2.2049	1.430	-	1.430	1.353	1.430	1,092,412	1.3562	3.33%
2002-03-25	0	2.250	2.125	2.250	2.250	2.250	100,000	225,000	2.2500	1.384	1.307	1.384	1.384	1.384	162,581	1.3839	0.00%
2002-03-22	0	2.250	2.100	2.250	2.100	2.250	202,100	454,400	2.2484	1.384	1.292	1.384	1.292	1.384	328,576	1.3829	7.14%
2002-03-21	0	2.100	2.100	2.300	2.100	2.400	22,000	47,050	2.1386	1.292	1.292	1.415	1.292	1.476	35,768	1.3154	-7.69%
2002-03-20	0	2.275	2.025	2.300	2.250	2.275	141,000	318,050	2.2557	1.399	1.246	1.415	1.384	1.399	229,239	1.3874	-1.09%
2002-03-19	0	2.300	2.100	2.300	2.200	2.300	410,000	915,000	2.2317	1.415	1.292	1.415	1.353	1.415	666,581	1.3727	6.98%
2002-03-18	0	2.150	2.150	-	2.125	2.150	8,611	18,272	2.1219	1.322	1.322	-	1.307	1.322	14,000	1.3052	1.18%
2002-03-15	0	2.125	2.125	2.225	2.125	2.250	454,800	1,020,440	2.2437	1.307	1.307	1.369	1.307	1.384	739,417	1.3801	-7.61%
2002-03-14	0	2.300	2.100	2.400	2.300	2.350	270,000	629,000	2.3296	1.415	1.292	1.476	1.415	1.445	438,968	1.4329	0.00%
2002-03-13	0	2.300	2.150	2.300	2.300	2.300	160,000	368,000	2.3000	1.415	1.322	1.415	1.415	1.415	260,129	1.4147	0.00%
2002-03-12	0	2.300	2.175	2.350	2.300	2.350	300,000	692,500	2.3083	1.415	1.338	1.445	1.415	1.445	487,742	1.4198	2.22%
2002-03-11	0	2.250	2.175	2.350	-	-	0	0	-	1.384	1.338	1.445	-	-	0	-	0.00%
2002-03-08	0	2.250	2.175	2.475	2.250	2.500	204,266	509,572	2.4946	1.384	1.338	1.522	1.384	1.538	332,097	1.5344	-10.00%
2002-03-07	0	2.500	2.500	2.600	2.300	2.600	438,000	1,038,600	2.3712	1.538	1.538	1.599	1.415	1.599	712,103	1.4585	13.64%
2002-03-06	0	2.200	2.175	2.300	2.100	2.200	562,000	1,210,350	2.1536	1.353	1.338	1.415	1.292	1.353	913,703	1.3247	0.00%
2002-03-05	0	2.200	2.025	2.200	-	-	0	0	-	1.353	1.246	1.353	-	-	0	-	0.00%
2002-03-04	0	2.200	2.100	2.200	2.200	2.200	200,000	440,000	2.2000	1.353	1.292	1.353	1.353	1.353	325,161	1.3532	1.15%
2002-03-01	0	2.175	2.000	2.250	2.175	2.175	7,599	16,168	2.1276	1.338	1.230	1.384	1.338	1.338	12,355	1.3087	-5.43%
2002-02-28	0	2.300	2.150	2.300	2.175	2.300	762,000	1,695,600	2.2252	1.415	1.322	1.415	1.338	1.415	1,238,865	1.3687	4.55%
2002-02-27	0	2.200	2.125	2.250	2.200	2.200	520,000	1,144,000	2.2000	1.353	1.307	1.384	1.353	1.353	845,419	1.3532	-2.22%
2002-02-26	0	2.250	2.125	2.250	2.250	2.250	200,000	450,000	2.2500	1.384	1.307	1.384	1.384	1.384	325,161	1.3839	0.00%
2002-02-25	0	2.250	2.125	2.250	2.125	2.250	670,000	1,477,500	2.2052	1.384	1.307	1.384	1.307	1.384	1,089,290	1.3564	2.27%
2002-02-22	0	2.200	2.175	2.325	2.175	2.200	320,000	696,500	2.1766	1.353	1.338	1.430	1.338	1.353	520,258	1.3388	3.53%
2002-02-21	0	2.125	2.125	2.150	2.100	2.150	233,999	494,598	2.1137	1.307	1.307	1.322	1.292	1.322	380,437	1.3001	-2.30%
2002-02-20	0	2.175	2.150	2.300	2.100	2.500	166,000	365,750	2.2033	1.338	1.322	1.415	1.292	1.538	269,884	1.3552	-1.14%
2002-02-19	0	2.200	2.100	2.200	2.100	2.250	224,000	488,200	2.1795	1.353	1.292	1.353	1.292	1.384	364,181	1.3405	0.00%
2002-02-18	0	2.200	2.200	2.300	2.200	2.300	68,000	150,500	2.2132	1.353	1.353	1.415	1.353	1.415	110,555	1.3613	-12.00%
2002-02-15	0	2.500	2.300	2.500	2.750	2.750	2,000	5,500	2.7500	1.538	1.415	1.538	1.691	1.691	3,252	1.6915	4.17%
2002-02-11	0	2.400	2.325	2.450	2.300	2.400	50,000	118,000	2.3600	1.476	1.430	1.507	1.415	1.476	81,290	1.4516	-4.00%
2002-02-08	0	2.500	2.300	2.500	2.375	2.600	384,000	944,500	2.4596	1.538	1.415	1.538	1.461	1.599	624,310	1.5129	6.38%
2002-02-07	0	2.350	2.275	2.375	2.275	2.350	282,000	661,550	2.3459	1.445	1.399	1.461	1.399	1.445	458,477	1.4429	-2.08%
2002-02-06	0	2.400	2.350	2.400	2.375	2.400	190,000	455,250	2.3961	1.476	1.445	1.476	1.461	1.476	308,903	1.4738	0.00%
2002-02-05	0	2.400	2.400	2.450	2.400	2.750	460,150	1,113,245	2.4193	1.476	1.476	1.507	1.476	1.691	748,115	1.4881	-2.04%
2002-02-04	0	2.450	2.400	2.450	2.400	2.500	310,400	759,940	2.4483	1.507	1.476	1.507	1.476	1.538	504,650	1.5059	-2.00%
2002-02-01	0	2.500	2.400	2.500	2.400	2.500	407,066	982,052	2.4125	1.538	1.476	1.538	1.476	1.538	661,811	1.4839	4.17%
2002-01-31	0	2.400	2.250	2.450	2.300	2.500	600,000	1,439,550	2.3993	1.476	1.384	1.507	1.415	1.538	975,484	1.4757	-4.00%
2002-01-30	0	2.500	2.400	2.500	2.400	2.500	396,600	980,180	2.4715	1.538	1.476	1.538	1.476	1.538	644,795	1.5201	0.00%
2002-01-29	0	2.500	2.500	2.525	2.450	2.550	356,400	893,940	2.5082	1.538	1.538	1.553	1.507	1.568	579,437	1.5428	-5.66%
2002-01-28	0	2.650	-	2.650	2.625	2.775	78,673	208,383	2.6487	1.630	-	1.630	1.615	1.707	127,907	1.6292	1.92%
2002-01-25	0	2.600	2.500	2.650	2.600	2.650	306,000	800,800	2.6170	1.599	1.538	1.630	1.599	1.630	497,497	1.6097	-1.89%
2002-01-24	0	2.650	2.600	2.650	2.500	2.700	294,000	760,100	2.5854	1.630	1.599	1.630	1.538	1.661	477,987	1.5902	-1.85%
2002-01-23	0	2.700	2.550	2.700	2.600	2.900	406,000	1,081,950	2.6649	1.661	1.568	1.661	1.599	1.784	660,077	1.6391	0.00%
2002-01-22	0	2.700	2.600	2.700	2.550	2.750	275,493	724,283	2.6290	1.661	1.599	1.661	1.568	1.691	447,898	1.6171	0.00%
2002-01-21	0	2.700	2.700	2.750	2.700	3.000	544,900	1,503,395	2.7590	1.661	1.661	1.691	1.661	1.845	885,902	1.6970	-0.92%
2002-01-18	0	2.725	2.575	2.725	2.600	2.750	758,133	2,006,986	2.6473	1.676	1.584	1.676	1.599	1.691	1,232,578	1.6283	4.81%
2002-01-17	0	2.600	2.550	2.650	2.550	2.700	2,045,500	5,418,850	2.6492	1.599	1.568	1.630	1.568	1.661	3,325,587	1.6294	-3.70%
2002-01-16	0	2.700	2.650	2.700	2.600	2.800	1,140,000	3,106,100	2.7246	1.661	1.630	1.661	1.599	1.722	1,853,419	1.6759	5.88%
2002-01-15	0	2.550	2.550	2.675	2.550	3.100	1,584,739	4,466,795	2.8186	1.568	1.568	1.645	1.568	1.907	2,576,479	1.7337	-15.00%
2002-01-14	0	3.000	2.800	3.000	2.600	3.375	2,263,837	6,944,178	3.0674	1.845	1.722	1.845	1.599	2.076	3,680,561	1.8867	1.69%
2002-01-11	0	2.950	2.900	2.975	2.400	3.000	1,693,039	4,605,970	2.7205	1.814	1.784	1.830	1.476	1.845	2,752,554	1.6733	22.92%
2002-01-10	0	2.400	2.100	2.400	2.100	2.500	1,062,482	2,272,345	2.1387	1.476	1.292	1.476	1.292	1.538	1,727,390	1.3155	14.29%
2002-01-09	0	2.100	2.000	2.125	2.075	2.100	129,000	269,930	2.0925	1.292	1.230	1.307	1.276	1.292	209,729	1.2870	0.00%
2002-01-08	0	2.100	2.075	2.150	2.050	2.150	189,021	398,423	2.1078	1.292	1.276	1.322	1.261	1.322	307,312	1.2965	-3.45%
2002-01-07	0	2.175	2.175	2.200	2.050	2.200	411,000	871,850	2.1213	1.338	1.338	1.353	1.261	1.353	668,206	1.3048	0.00%
2002-01-04	0	2.175	2.050	2.175	2.000	2.175	669,328	1,389,283	2.0756	1.338	1.261	1.338	1.230	1.338	1,088,198	1.2767	2.35%
2002-01-03	0	2.125	2.100	2.125	2.050	2.150	747,250	1,562,588	2.0911	1.307	1.292	1.307	1.261	1.322	1,214,884	1.2862	-1.16%
2002-01-02	0	2.150	2.075	2.150	2.100	2.175	258,243	544,831	2.1098	1.322	1.276	1.322	1.292	1.338	419,853	1.2977	0.00%
2001-12-31	0	2.150	2.075	2.150	2.050	2.200	277,398	582,346	2.0993	1.322	1.276	1.322	1.261	1.353	450,995	1.2912	0.00%
2001-12-28	0	2.150	2.150	2.200	2.125	2.250	302,800	650,679	2.1489	1.322	1.322	1.353	1.307	1.384	492,294	1.3217	2.38%
2001-12-27	0	2.100	1.950	2.100	1.950	2.100	602,066	1,208,984	2.0081	1.292	1.199	1.292	1.199	1.292	978,843	1.2351	3.70%
2001-12-24	0	2.025	2.000	2.025	1.900	2.100	331,059	658,882	1.9902	1.246	1.230	1.246	1.169	1.292	538,238	1.2241	3.85%
2001-12-21	0	1.950	1.880	1.950	1.830	1.950	214,400	410,502	1.9147	1.199	1.156	1.199	1.126	1.199	348,573	1.1777	4.28%
2001-12-20	0	1.870	1.830	1.990	1.870	2.000	172,000	333,340	1.9380	1.150	1.126	1.224	1.150	1.230	279,639	1.1920	-1.58%
2001-12-19	0	1.900	1.770	1.910	1.840	1.910	164,000	309,900	1.8896	1.169	1.089	1.175	1.132	1.175	266,632	1.1623	3.26%
2001-12-18	0	1.840	-	1.880	1.840	1.920	82,000	155,060	1.8910	1.132	-	1.156	1.132	1.181	133,316	1.1631	0.00%
2001-12-17	0	1.840	-	1.880	-	-	0	0	-	1.132	-	1.156	-	-	0	-	0.00%
2001-12-14	0	1.840	1.810	1.850	1.810	1.860	1,354,899	2,513,651	1.8552	1.132	1.113	1.138	1.113	1.144	2,202,804	1.1411	-0.54%
2001-12-13	0	1.850	1.820	1.860	1.820	1.880	1,729,000	3,239,410	1.8736	1.138	1.119	1.144	1.119	1.156	2,811,020	1.1524	1.09%
2001-12-12	0	1.850	-	1.890	-	-	0	0	-	1.126	-	1.150	-	-	0	-	0.00%
2001-12-11	0	1.850	-	1.850	-	-	0	0	-	1.126	-	1.126	-	-	0	-	0.00%
2001-12-10	0	1.850	-	1.900	-	-	0	0	-	1.126	-	1.156	-	-	0	-	0.00%
2001-12-07	0	1.850	1.800	1.870	1.800	1.850	1,571,332	2,906,231	1.8495	1.126	1.095	1.138	1.095	1.126	2,582,602	1.1253	0.00%
2001-12-06	0	1.850	-	1.890	-	-	0	0	-	1.126	-	1.150	-	-	0	-	0.00%
2001-12-05	0	1.850	-	1.900	1.850	1.850	11,199	20,634	1.8425	1.126	-	1.156	1.126	1.126	18,406	1.1210	0.00%
2001-12-04	0	1.850	-	1.900	-	-	0	0	-	1.126	-	1.156	-	-	0	-	0.00%
2001-12-03	0	1.850	-	1.880	1.850	1.850	2,000	3,700	1.8500	1.126	-	1.144	1.126	1.126	3,287	1.1256	0.00%
2001-11-30	0	1.850	1.800	1.920	1.800	1.940	247,000	457,830	1.8536	1.126	1.095	1.168	1.095	1.180	405,963	1.1278	0.54%
2001-11-29	0	1.840	1.780	1.860	1.800	1.840	40,000	73,520	1.8380	1.120	1.083	1.132	1.095	1.120	65,743	1.1183	4.55%
2001-11-28	0	1.760	1.750	1.840	-	-	0	0	-	1.071	1.065	1.120	-	-	0	-	0.00%
2001-11-27	0	1.760	1.730	1.860	1.760	1.760	20,240	35,610	1.7594	1.071	1.053	1.132	1.071	1.071	33,266	1.0705	-2.22%
2001-11-26	0	1.800	1.720	1.800	-	-	0	0	-	1.095	1.046	1.095	-	-	0	-	-4.76%
2001-11-23	0	1.890	1.740	1.890	1.800	1.890	20,000	36,160	1.8080	1.150	1.059	1.150	1.095	1.150	32,871	1.1000	2.16%
2001-11-22	0	1.850	-	1.880	-	-	0	0	-	1.126	-	1.144	-	-	0	-	0.00%
2001-11-21	0	1.850	-	1.850	-	-	0	0	-	1.126	-	1.126	-	-	0	-	0.00%
2001-11-20	0	1.850	-	1.850	-	-	0	0	-	1.126	-	1.126	-	-	0	-	-0.54%
2001-11-19	0	1.860	-	1.860	1.840	1.880	214,000	398,040	1.8600	1.132	-	1.132	1.120	1.144	351,725	1.1317	1.09%
2001-11-16	0	1.840	-	1.840	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-0.54%
2001-11-15	0	1.850	1.750	1.850	1.750	1.850	213,413	384,402	1.8012	1.126	1.065	1.126	1.065	1.126	350,760	1.0959	2.78%
2001-11-14	0	1.800	1.750	1.860	-	-	0	0	-	1.095	1.065	1.132	-	-	0	-	0.00%
2001-11-13	0	1.800	1.770	1.870	1.800	1.800	72,000	129,600	1.8000	1.095	1.077	1.138	1.095	1.095	118,337	1.0952	0.00%
2001-11-12	0	1.800	1.740	1.800	-	-	0	0	-	1.095	1.059	1.095	-	-	0	-	0.00%
2001-11-09	0	1.800	1.700	1.840	1.800	1.800	50,000	90,000	1.8000	1.095	1.034	1.120	1.095	1.095	82,179	1.0952	1.12%
2001-11-08	0	1.780	1.660	1.800	1.740	1.780	25,000	43,560	1.7424	1.083	1.010	1.095	1.059	1.083	41,089	1.0601	2.30%
2001-11-07	0	1.740	1.740	1.800	1.740	1.800	107,840	193,335	1.7928	1.059	1.059	1.095	1.059	1.095	177,243	1.0908	-7.45%
2001-11-06	0	1.880	-	1.880	1.880	1.960	202,246	383,022	1.8938	1.144	-	1.144	1.144	1.193	332,406	1.1523	-4.08%
2001-11-05	0	1.960	-	1.960	2.000	2.000	10,000	20,000	2.0000	1.193	-	1.193	1.217	1.217	16,436	1.2169	0.00%
2001-11-02	0	1.960	-	1.960	-	-	1,000	1,900	1.9000	1.193	-	1.193	-	-	1,644	1.1560	-1.01%
2001-11-01	0	1.980	-	1.990	1.950	1.980	260,000	508,000	1.9538	1.205	-	1.211	1.186	1.205	427,329	1.1888	1.02%
2001-10-31	0	1.960	-	1.960	-	-	0	0	-	1.193	-	1.193	-	-	0	-	-0.51%
2001-10-30	0	1.970	-	1.970	1.900	2.000	155,180	298,600	1.9242	1.199	-	1.199	1.156	1.217	255,050	1.1708	0.51%
2001-10-29	0	1.960	1.850	1.960	1.800	2.050	858,000	1,659,230	1.9338	1.193	1.126	1.193	1.095	1.247	1,410,187	1.1766	8.29%
2001-10-26	0	1.810	1.760	1.820	1.750	1.830	32,000	57,000	1.7813	1.101	1.071	1.107	1.065	1.113	52,594	1.0838	-0.55%
2001-10-24	0	1.820	-	1.820	-	-	0	0	-	1.107	-	1.107	-	-	0	-	-0.55%
2001-10-23	0	1.830	-	1.830	1.780	1.880	146,400	265,576	1.8140	1.113	-	1.113	1.083	1.144	240,619	1.1037	1.67%
2001-10-22	0	1.800	-	1.820	1.750	1.800	353,600	623,400	1.7630	1.095	-	1.107	1.065	1.095	581,168	1.0727	0.56%
2001-10-19	0	1.790	-	1.800	-	-	0	0	-	1.089	-	1.095	-	-	0	-	0.00%
2001-10-18	0	1.790	-	1.800	-	-	0	0	-	1.089	-	1.095	-	-	0	-	0.00%
2001-10-17	0	1.790	1.730	1.800	-	-	0	0	-	1.089	1.053	1.095	-	-	0	-	0.00%
2001-10-16	0	1.790	1.730	1.800	1.750	1.800	172,200	304,800	1.7700	1.089	1.053	1.095	1.065	1.095	283,024	1.0769	-0.56%
2001-10-15	0	1.800	-	1.800	-	-	0	0	-	1.095	-	1.095	-	-	0	-	0.00%
2001-10-12	0	1.800	1.710	1.800	-	-	0	0	-	1.095	1.040	1.095	-	-	0	-	0.00%
2001-10-11	0	1.800	1.750	1.800	1.750	1.800	112,900	199,430	1.7664	1.095	1.065	1.095	1.065	1.095	185,560	1.0747	4.05%
2001-10-10	0	1.730	1.730	1.800	1.710	1.750	57,100	99,945	1.7504	1.053	1.053	1.095	1.040	1.065	93,848	1.0650	-2.81%
2001-10-09	0	1.780	1.710	1.800	1.720	1.800	564,000	1,003,360	1.7790	1.083	1.040	1.095	1.046	1.095	926,976	1.0824	4.09%
2001-10-08	0	1.710	1.710	1.750	1.700	1.750	1,164,593	2,027,293	1.7408	1.040	1.040	1.065	1.034	1.065	1,914,096	1.0591	-3.93%
2001-10-05	0	1.780	-	1.860	1.770	1.780	72,000	127,960	1.7772	1.083	-	1.132	1.077	1.083	118,337	1.0813	1.71%
2001-10-04	0	1.750	-	1.800	1.720	1.800	138,000	240,160	1.7403	1.065	-	1.095	1.046	1.095	226,813	1.0588	1.74%
2001-10-03	0	1.720	-	1.730	-	-	0	0	-	1.046	-	1.053	-	-	0	-	0.00%
2001-09-28	0	1.720	-	1.720	1.700	1.720	52,500	90,185	1.7178	1.046	-	1.046	1.034	1.046	86,288	1.0452	0.00%
2001-09-27	0	1.720	-	1.720	-	-	0	0	-	1.046	-	1.046	-	-	0	-	-1.71%
2001-09-26	0	1.750	1.670	1.750	1.670	1.750	105,104	177,088	1.6849	1.065	1.016	1.065	1.016	1.065	172,746	1.0251	2.94%
2001-09-25	0	1.700	-	1.700	1.700	1.700	10,000	17,000	1.7000	1.034	-	1.034	1.034	1.034	16,436	1.0343	0.00%
2001-09-24	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-21	0	1.700	1.610	1.700	1.690	1.700	274,000	463,580	1.6919	1.034	0.980	1.034	1.028	1.034	450,340	1.0294	0.00%
2001-09-20	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-19	0	1.700	-	1.700	-	-	4	7	1.7500	1.034	-	1.034	-	-	7	1.0648	0.00%
2001-09-18	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-17	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-14	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-13	0	1.700	-	1.700	-	-	0	0	-	1.034	-	1.034	-	-	0	-	0.00%
2001-09-12	0	1.700	-	1.700	1.720	1.750	12,000	20,700	1.7250	1.034	-	1.034	1.046	1.065	19,723	1.0495	1.80%
2001-09-11	0	1.670	1.590	1.740	1.670	1.750	20,000	34,200	1.7100	1.016	0.967	1.059	1.016	1.065	32,871	1.0404	-4.57%
2001-09-10	0	1.750	-	1.800	-	-	0	0	-	1.065	-	1.095	-	-	0	-	0.00%
2001-09-07	0	1.750	1.750	1.810	1.750	1.750	8,671	15,170	1.7495	1.065	1.065	1.101	1.065	1.065	14,251	1.0645	-3.85%
2001-09-06	0	1.820	-	1.830	1.800	1.820	112,000	203,800	1.8196	1.107	-	1.113	1.095	1.107	184,080	1.1071	1.11%
2001-09-05	0	1.800	-	1.800	-	-	0	0	-	1.095	-	1.095	-	-	0	-	-2.17%
2001-09-04	0	1.840	-	1.840	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-0.54%
2001-09-03	0	1.850	-	1.850	1.850	1.850	100,000	185,000	1.8500	1.126	-	1.126	1.126	1.126	164,357	1.1256	-0.54%
2001-08-31	0	1.860	-	1.860	-	-	0	0	-	1.132	-	1.132	-	-	0	-	-1.06%
2001-08-30	0	1.880	-	1.880	1.780	1.880	7,892	14,326	1.8153	1.144	-	1.144	1.083	1.144	12,971	1.1045	4.44%
2001-08-29	0	1.800	1.760	1.800	-	-	0	0	-	1.095	1.071	1.095	-	-	0	-	0.00%
2001-08-28	0	1.800	1.630	1.800	1.780	1.870	32,000	57,540	1.7981	1.095	0.992	1.095	1.083	1.138	52,594	1.0940	-4.26%
2001-08-27	0	1.880	-	1.880	-	-	0	0	-	1.144	-	1.144	-	-	0	-	0.00%
2001-08-24	0	1.880	-	1.880	-	-	0	0	-	1.144	-	1.144	-	-	0	-	0.00%
2001-08-23	0	1.880	-	1.880	1.800	1.880	38,000	68,560	1.8042	1.144	-	1.144	1.095	1.144	62,456	1.0977	4.44%
2001-08-22	0	1.800	1.800	1.900	1.800	1.800	3,413	6,044	1.7709	1.095	1.095	1.156	1.095	1.095	5,610	1.0775	-5.26%
2001-08-21	0	1.900	1.710	1.900	1.760	1.920	2,026,500	3,668,075	1.8101	1.156	1.040	1.156	1.071	1.168	3,330,705	1.1013	6.15%
2001-08-20	0	1.790	1.750	1.790	-	-	0	0	-	1.089	1.065	1.089	-	-	0	-	-3.24%
2001-08-17	0	1.850	1.810	1.850	1.810	1.870	1,520,000	2,804,400	1.8450	1.126	1.101	1.126	1.101	1.138	2,498,234	1.1226	0.54%
2001-08-16	0	1.840	1.770	1.850	1.780	1.840	2,309,047	4,238,959	1.8358	1.120	1.077	1.126	1.083	1.120	3,795,092	1.1170	-0.54%
2001-08-15	0	1.850	1.750	1.860	1.850	1.850	1,222,000	2,260,700	1.8500	1.126	1.065	1.132	1.126	1.126	2,008,449	1.1256	0.00%
2001-08-14	0	1.850	1.740	1.850	1.800	1.880	935,647	1,715,218	1.8332	1.126	1.059	1.126	1.095	1.144	1,537,806	1.1154	2.78%
2001-08-13	0	1.800	1.700	1.800	1.650	1.900	15,000	25,200	1.6800	1.095	1.034	1.095	1.004	1.156	24,654	1.0222	-4.26%
2001-08-10	0	1.880	1.800	1.880	1.800	1.880	20,000	37,280	1.8640	1.144	1.095	1.144	1.095	1.144	32,871	1.1341	4.44%
2001-08-09	0	1.800	1.710	1.800	1.700	1.810	476,559	851,359	1.7865	1.095	1.040	1.095	1.034	1.101	783,260	1.0869	1.12%
2001-08-08	0	1.780	1.780	1.800	1.700	1.800	85,750	151,805	1.7703	1.083	1.083	1.095	1.034	1.095	140,937	1.0771	1.71%
2001-08-07	0	1.750	1.750	1.890	1.750	1.800	39,599	69,702	1.7602	1.065	1.065	1.150	1.065	1.095	65,084	1.0710	-6.91%
2001-08-06	0	1.880	1.750	1.900	1.750	1.880	116,000	212,700	1.8336	1.144	1.065	1.156	1.065	1.144	190,655	1.1156	-1.05%
2001-08-03	0	1.900	1.820	1.950	1.820	1.900	60,640	111,899	1.8453	1.156	1.107	1.186	1.107	1.156	99,666	1.1227	-1.55%
2001-08-02	0	1.930	1.810	1.930	1.850	1.930	221,520	423,481	1.9117	1.174	1.101	1.174	1.126	1.174	364,085	1.1631	2.12%
2001-08-01	0	1.890	1.850	1.920	1.890	1.890	10,000	18,900	1.8900	1.150	1.126	1.168	1.150	1.150	16,436	1.1499	-2.07%
2001-07-31	0	1.930	1.830	1.930	1.810	1.940	157,700	301,379	1.9111	1.174	1.113	1.174	1.101	1.180	259,192	1.1628	-0.52%
2001-07-30	0	1.940	1.840	1.940	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	-1.52%
2001-07-27	0	1.970	1.940	1.980	1.930	1.990	2,812,715	5,486,051	1.9504	1.199	1.180	1.205	1.174	1.211	4,622,908	1.1867	2.07%
2001-07-26	0	1.930	1.920	1.970	1.930	1.980	2,362,550	4,608,467	1.9506	1.174	1.168	1.199	1.174	1.205	3,883,028	1.1868	-3.02%
2001-07-24	0	1.990	1.850	2.000	1.760	1.990	1,835,732	3,513,013	1.9137	1.211	1.126	1.217	1.071	1.211	3,017,163	1.1643	4.74%
2001-07-23	0	1.900	1.770	1.910	1.570	1.920	1,147,458	2,136,309	1.8618	1.156	1.077	1.162	0.955	1.168	1,885,933	1.1328	24.18%
2001-07-20	0	1.530	1.530	1.610	1.530	1.630	86,000	138,460	1.6100	0.931	0.931	0.980	0.931	0.992	141,347	0.9796	-7.27%
2001-07-19	0	1.650	1.650	1.690	1.650	1.700	728,000	1,232,920	1.6936	1.004	1.004	1.028	1.004	1.034	1,196,523	1.0304	-2.94%
2001-07-18	0	1.700	1.670	1.700	1.700	1.700	50,000	85,000	1.7000	1.034	1.016	1.034	1.034	1.034	82,179	1.0343	0.00%
2001-07-17	0	1.700	1.700	1.750	1.670	1.740	655,031	1,120,683	1.7109	1.034	1.034	1.065	1.016	1.059	1,076,593	1.0410	-4.49%
2001-07-16	0	1.780	-	1.880	1.780	1.980	85,287	158,324	1.8564	1.083	-	1.144	1.083	1.205	140,176	1.1295	-10.10%
2001-07-13	0	1.980	1.880	1.980	1.880	1.980	1,694,238	3,287,153	1.9402	1.205	1.144	1.205	1.144	1.205	2,784,607	1.1805	1.54%
2001-07-12	0	1.950	1.920	1.960	1.780	2.000	5,660,844	11,066,275	1.9549	1.186	1.168	1.193	1.083	1.217	9,304,021	1.1894	10.17%
2001-07-11	0	1.770	1.770	1.880	1.770	2.175	1,297,133	2,398,378	1.8490	1.077	1.077	1.144	1.077	1.323	2,131,935	1.1250	-11.06%
2001-07-10	0	1.990	1.880	2.000	1.580	2.200	2,946,587	5,619,167	1.9070	1.211	1.144	1.217	0.961	1.339	4,842,936	1.1603	25.95%
2001-07-09	0	1.580	1.580	1.660	1.500	1.600	563,700	883,150	1.5667	0.961	0.961	1.010	0.913	0.973	926,483	0.9532	-5.95%
2001-07-05	0	1.680	1.510	1.680	1.360	1.780	601,358	953,029	1.5848	1.022	0.919	1.022	0.827	1.083	988,377	0.9642	20.00%
2001-07-04	0	1.400	1.400	1.490	1.400	1.450	75,011	106,422	1.4188	0.852	0.852	0.907	0.852	0.882	123,286	0.8632	-4.11%
2001-07-03	0	1.460	1.450	1.500	1.430	1.600	1,360,327	2,023,168	1.4873	0.888	0.882	0.913	0.870	0.973	2,235,799	0.9049	-8.75%
2001-06-29	0	1.600	1.600	1.650	1.430	1.650	2,053,356	3,197,267	1.5571	0.973	0.973	1.004	0.870	1.004	3,374,844	0.9474	11.89%
2001-06-28	0	1.430	1.420	1.440	1.270	1.490	2,873,825	3,817,118	1.3282	0.870	0.864	0.876	0.773	0.907	4,723,347	0.8081	16.26%
2001-06-27	0	1.230	1.230	1.300	1.150	1.310	1,143,020	1,427,375	1.2488	0.748	0.748	0.791	0.700	0.797	1,878,639	0.7598	7.89%
2001-06-26	0	1.140	1.140	1.170	1.060	1.180	208,600	243,480	1.1672	0.694	0.694	0.712	0.645	0.718	342,850	0.7102	7.55%
2001-06-22	0	1.060	1.060	1.080	1.020	1.080	3,010,000	3,112,540	1.0341	0.645	0.645	0.657	0.621	0.657	4,947,161	0.6292	1.92%
2001-06-21	0	1.040	0.970	1.040	-	-	0	0	-	0.633	0.590	0.633	-	-	0	-	-0.95%
2001-06-20	0	1.050	0.960	1.050	0.960	1.050	1,775,166	1,759,799	0.9913	0.639	0.584	0.639	0.584	0.639	2,917,618	0.6032	5.00%
2001-06-19	0	1.000	0.960	1.000	0.980	1.000	2,001,000	1,982,860	0.9909	0.608	0.584	0.608	0.596	0.608	3,288,793	0.6029	4.17%
2001-06-18	0	0.960	0.950	-	0.960	0.960	451,601	433,503	0.9599	0.584	0.578	-	0.584	0.584	742,240	0.5840	-1.03%
2001-06-15	0	0.970	0.970	1.040	0.970	0.990	296,000	290,820	0.9825	0.590	0.590	0.633	0.590	0.602	486,498	0.5978	-3.00%
2001-06-14	0	1.000	0.960	1.020	1.000	1.000	20,180	20,162	0.9991	0.608	0.584	0.621	0.608	0.608	33,167	0.6079	4.17%
2001-06-13	0	0.960	0.960	1.020	-	-	0	0	-	0.584	0.584	0.621	-	-	0	-	0.00%
2001-06-12	0	0.960	0.960	1.050	0.960	1.000	30,000	29,440	0.9813	0.584	0.584	0.639	0.584	0.608	49,307	0.5971	-4.00%
2001-06-11	0	1.000	0.970	1.000	1.020	1.020	30,000	30,600	1.0200	0.608	0.590	0.608	0.621	0.621	49,307	0.6206	0.00%
2001-06-08	0	1.000	-	1.020	-	-	0	0	-	0.608	-	0.621	-	-	0	-	0.00%
2001-06-07	0	1.000	0.960	1.020	1.000	1.000	60,000	60,000	1.0000	0.608	0.584	0.621	0.608	0.608	98,614	0.6084	0.00%
2001-06-06	0	1.000	0.950	-	0.920	1.000	171,220	166,314	0.9713	0.608	0.578	-	0.560	0.608	281,413	0.5910	6.38%
2001-06-05	0	0.940	0.930	0.980	0.940	0.940	50,000	47,000	0.9400	0.572	0.566	0.596	0.572	0.572	82,179	0.5719	-1.05%
2001-06-04	0	0.950	-	0.950	0.930	0.950	20,580	19,396	0.9425	0.578	-	0.578	0.566	0.578	33,825	0.5734	2.15%
2001-06-01	0	0.930	0.930	0.960	0.930	0.940	96,633	90,350	0.9350	0.566	0.566	0.584	0.566	0.572	158,824	0.5689	-1.06%
2001-05-31	0	0.940	-	0.980	0.940	0.940	50,000	47,000	0.9400	0.572	-	0.596	0.572	0.572	82,179	0.5719	-1.05%
2001-05-30	0	0.950	0.930	0.950	0.930	0.950	78,879	74,522	0.9448	0.578	0.566	0.578	0.566	0.578	129,644	0.5748	2.15%
2001-05-29	0	0.930	0.930	1.000	0.930	0.950	192,000	180,060	0.9378	0.566	0.566	0.608	0.566	0.578	315,566	0.5706	-2.11%
2001-05-28	0	0.950	0.950	1.020	-	-	0	0	-	0.578	0.578	0.621	-	-	0	-	1.06%
2001-05-25	0	0.940	-	-	-	-	0	0	-	0.572	-	-	-	-	0	-	0.00%
2001-05-24	0	0.940	-	0.960	0.940	0.940	50,000	47,000	0.9400	0.572	-	0.584	0.572	0.572	82,179	0.5719	-1.05%
2001-05-23	0	0.950	0.910	0.980	0.950	0.950	51,500	48,850	0.9485	0.578	0.554	0.596	0.578	0.578	84,644	0.5771	0.00%
2001-05-22	0	0.950	-	0.980	0.950	0.950	40,000	38,000	0.9500	0.578	-	0.596	0.578	0.578	65,743	0.5780	0.00%
2001-05-21	0	0.950	0.930	0.980	0.940	0.950	102,000	96,400	0.9451	0.578	0.566	0.596	0.572	0.578	167,645	0.5750	0.00%
2001-05-18	0	0.950	-	0.980	0.950	0.960	101,000	96,400	0.9545	0.578	-	0.596	0.578	0.584	166,001	0.5807	-1.04%
2001-05-17	0	0.960	-	0.990	0.910	0.960	300,000	284,600	0.9487	0.584	-	0.602	0.554	0.584	493,072	0.5772	5.49%
2001-05-16	0	0.910	0.840	0.950	0.910	0.950	70,000	65,700	0.9386	0.554	0.511	0.578	0.554	0.578	115,050	0.5711	-7.14%
2001-05-15	0	0.980	-	-	-	-	0	0	-	0.596	-	-	-	-	0	-	0.00%
2001-05-14	0	0.980	0.950	1.000	0.980	0.980	400,000	392,000	0.9800	0.596	0.578	0.608	0.596	0.596	657,430	0.5963	-2.00%
2001-05-11	0	1.000	-	1.040	-	-	320	304	0.9500	0.608	-	0.633	-	-	526	0.5780	0.00%
2001-05-10	0	1.000	0.940	1.040	0.900	1.000	34,500	32,985	0.9561	0.608	0.572	0.633	0.548	0.608	56,703	0.5817	0.00%
2001-05-09	0	1.000	0.920	1.000	-	-	0	0	-	0.608	0.560	0.608	-	-	0	-	-0.99%
2001-05-08	0	1.010	0.950	-	0.950	1.010	555,333	554,500	0.9985	0.615	0.578	-	0.578	0.615	912,731	0.6075	6.32%
2001-05-07	0	0.950	0.950	1.040	0.950	0.950	2,500	2,350	0.9400	0.578	0.578	0.633	0.578	0.578	4,109	0.5719	-5.00%
2001-05-04	0	1.000	1.000	1.040	0.960	1.000	70,000	67,280	0.9611	0.608	0.608	0.633	0.584	0.608	115,050	0.5848	0.00%
2001-05-03	0	1.000	0.950	1.020	0.950	1.000	11,912	11,521	0.9672	0.608	0.578	0.621	0.578	0.608	19,578	0.5885	4.17%
2001-05-02	0	0.960	0.950	1.010	0.960	0.960	80,000	76,800	0.9600	0.584	0.578	0.615	0.584	0.584	131,486	0.5841	-2.04%
2001-04-27	0	0.980	0.980	1.000	0.980	0.980	4,500	4,390	0.9756	0.596	0.596	0.608	0.596	0.596	7,396	0.5936	0.00%
2001-04-26	0	0.980	0.980	1.040	0.980	1.000	136,500	135,550	0.9930	0.596	0.596	0.633	0.596	0.608	224,348	0.6042	-3.92%
2001-04-25	0	1.020	0.980	1.040	0.980	1.020	34,719	34,476	0.9930	0.621	0.596	0.633	0.596	0.621	57,063	0.6042	0.00%
2001-04-24	0	1.020	0.980	1.040	0.980	1.020	19,000	18,980	0.9989	0.621	0.596	0.633	0.596	0.621	31,228	0.6078	4.08%
2001-04-23	0	0.980	0.960	1.000	-	-	0	0	-	0.596	0.584	0.608	-	-	0	-	0.00%
2001-04-20	0	0.980	-	0.980	-	-	0	0	-	0.596	-	0.596	-	-	0	-	0.00%
2001-04-19	0	0.980	0.950	1.030	-	-	0	0	-	0.596	0.578	0.627	-	-	0	-	0.00%
2001-04-18	0	1.000	-	1.040	-	-	0	0	-	0.596	-	0.620	-	-	0	-	0.00%
2001-04-17	0	1.000	0.940	1.040	-	-	0	0	-	0.596	0.560	0.620	-	-	0	-	0.00%
2001-04-12	0	1.000	0.950	1.040	-	-	0	0	-	0.596	0.566	0.620	-	-	0	-	0.00%
2001-04-11	0	1.000	0.930	-	0.930	1.000	24,000	23,080	0.9617	0.596	0.555	-	0.555	0.596	40,251	0.5734	5.26%
2001-04-10	0	0.950	0.950	0.980	0.950	0.970	112,478	108,230	0.9622	0.566	0.566	0.584	0.566	0.578	188,639	0.5737	0.00%
2001-04-09	0	0.950	0.950	1.000	0.950	0.950	100,000	95,000	0.9500	0.566	0.566	0.596	0.566	0.566	167,712	0.5664	0.00%
2001-04-06	0	0.950	0.950	1.000	-	-	0	0	-	0.566	0.566	0.596	-	-	0	-	2.15%
2001-04-04	0	0.930	0.930	0.960	0.930	0.960	322,519	306,167	0.9493	0.555	0.555	0.572	0.555	0.572	540,902	0.5660	-2.11%
2001-04-03	0	0.950	0.950	0.980	0.930	0.970	184,500	175,410	0.9507	0.566	0.566	0.584	0.555	0.578	309,428	0.5669	-2.06%
2001-04-02	0	0.970	-	0.970	0.970	0.970	32,000	31,040	0.9700	0.578	-	0.578	0.578	0.578	53,668	0.5784	2.11%
2001-03-30	0	0.950	0.920	1.000	0.950	0.950	2,788,000	2,648,600	0.9500	0.566	0.549	0.596	0.566	0.566	4,675,803	0.5664	0.00%
2001-03-29	0	0.950	-	0.950	0.950	0.950	2,500,000	2,375,000	0.9500	0.566	-	0.566	0.566	0.566	4,192,793	0.5664	0.00%
2001-03-28	0	0.950	-	0.950	-	-	0	0	-	0.566	-	0.566	-	-	0	-	-1.04%
2001-03-27	0	0.960	-	1.020	-	-	0	0	-	0.572	-	0.608	-	-	0	-	0.00%
2001-03-26	0	0.960	-	1.030	0.950	0.960	50,000	47,600	0.9520	0.572	-	0.614	0.566	0.572	83,856	0.5676	-1.03%
2001-03-23	0	0.970	-	0.970	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
2001-03-22	0	0.970	-	0.970	-	-	0	0	-	0.578	-	0.578	-	-	0	-	-1.02%
2001-03-21	0	0.980	-	0.980	-	-	0	0	-	0.584	-	0.584	-	-	0	-	0.00%
2001-03-20	0	0.980	-	0.980	-	-	0	0	-	0.584	-	0.584	-	-	0	-	0.00%
2001-03-19	0	0.980	0.920	0.980	0.900	0.980	6,400	5,964	0.9319	0.584	0.549	0.584	0.537	0.584	10,734	0.5556	5.38%
2001-03-16	0	0.930	0.930	1.020	0.930	0.930	36,479	33,784	0.9261	0.555	0.555	0.608	0.555	0.555	61,180	0.5522	-2.11%
2001-03-15	0	0.950	0.910	1.050	0.950	1.060	413,000	415,360	1.0057	0.566	0.543	0.626	0.566	0.632	692,649	0.5997	-7.77%
2001-03-14	0	1.030	0.940	1.030	0.990	1.030	30,000	30,400	1.0133	0.614	0.560	0.614	0.590	0.614	50,314	0.6042	8.42%
2001-03-13	0	0.950	0.900	0.970	0.900	0.950	108,500	100,285	0.9243	0.566	0.537	0.578	0.537	0.566	181,967	0.5511	3.26%
2001-03-12	0	0.920	0.880	0.950	0.880	0.920	120,000	106,100	0.8842	0.549	0.525	0.566	0.525	0.549	201,254	0.5272	2.22%
2001-03-09	0	0.900	0.900	0.930	0.870	0.920	136,000	123,780	0.9101	0.537	0.537	0.555	0.519	0.549	228,088	0.5427	0.00%
2001-03-08	0	0.900	0.900	-	0.840	0.900	124,600	106,020	0.8509	0.537	0.537	-	0.501	0.537	208,969	0.5073	3.45%
2001-03-07	0	0.870	-	0.870	-	-	800	640	0.8000	0.519	-	0.519	-	-	1,342	0.4770	0.00%
2001-03-06	0	0.870	-	0.910	-	-	0	0	-	0.519	-	0.543	-	-	0	-	0.00%
2001-03-05	0	0.870	-	0.900	-	-	0	0	-	0.519	-	0.537	-	-	0	-	0.00%
2001-03-02	0	0.870	0.840	0.870	0.830	0.880	103,700	88,346	0.8519	0.519	0.501	0.519	0.495	0.525	173,917	0.5080	6.10%
2001-03-01	0	0.820	0.790	-	0.800	0.820	34,000	27,600	0.8118	0.489	0.471	-	0.477	0.489	57,022	0.4840	6.49%
2001-02-28	0	0.770	-	0.810	-	-	0	0	-	0.459	-	0.483	-	-	0	-	0.00%
2001-02-27	0	0.770	-	0.800	-	-	0	0	-	0.459	-	0.477	-	-	0	-	0.00%
2001-02-26	0	0.770	0.720	0.820	-	-	0	0	-	0.459	0.429	0.489	-	-	0	-	0.00%
2001-02-23	0	0.770	0.750	0.800	0.770	0.770	2,000	1,540	0.7700	0.459	0.447	0.477	0.459	0.459	3,354	0.4591	2.67%
2001-02-22	0	0.750	-	0.830	-	-	0	0	-	0.447	-	0.495	-	-	0	-	0.00%
2001-02-21	0	0.750	-	0.800	-	-	1,500	1,020	0.6800	0.447	-	0.477	-	-	2,516	0.4055	0.00%
2001-02-20	0	0.750	0.750	0.850	0.750	0.750	30,000	22,500	0.7500	0.447	0.447	0.507	0.447	0.447	50,314	0.4472	-2.60%
2001-02-19	0	0.770	0.720	0.800	0.750	0.770	202,000	152,520	0.7550	0.459	0.429	0.477	0.447	0.459	338,778	0.4502	1.32%
2001-02-16	0	0.760	-	0.800	-	-	0	0	-	0.453	-	0.477	-	-	0	-	0.00%
2001-02-15	0	0.760	-	0.800	-	-	0	0	-	0.453	-	0.477	-	-	0	-	0.00%
2001-02-14	0	0.760	-	0.790	-	-	0	0	-	0.453	-	0.471	-	-	0	-	0.00%
2001-02-13	0	0.760	-	-	-	-	0	0	-	0.453	-	-	-	-	0	-	0.00%
2001-02-12	0	0.760	0.740	0.800	0.760	0.760	32,000	24,320	0.7600	0.453	0.441	0.477	0.453	0.453	53,668	0.4532	4.11%
2001-02-09	0	0.730	0.710	0.750	-	-	0	0	-	0.435	0.423	0.447	-	-	0	-	0.00%
2001-02-08	0	0.730	-	-	0.720	0.730	100,000	72,500	0.7250	0.435	-	-	0.429	0.435	167,712	0.4323	2.82%
2001-02-07	0	0.710	0.700	0.720	-	-	0	0	-	0.423	0.417	0.429	-	-	0	-	0.00%
2001-02-06	0	0.710	0.710	0.720	0.710	0.730	91,000	65,980	0.7251	0.423	0.423	0.429	0.423	0.435	152,618	0.4323	-2.74%
2001-02-05	0	0.730	-	0.740	0.720	0.730	150,000	108,500	0.7233	0.435	-	0.441	0.429	0.435	251,568	0.4313	1.39%
2001-02-02	0	0.720	-	0.720	0.720	0.720	50,000	36,000	0.7200	0.429	-	0.429	0.429	0.429	83,856	0.4293	1.41%
2001-02-01	0	0.710	0.710	-	0.700	0.710	1,211,500	859,975	0.7098	0.423	0.423	-	0.417	0.423	2,031,828	0.4233	1.43%
2001-01-31	0	0.700	-	0.720	-	-	0	0	-	0.417	-	0.429	-	-	0	-	0.00%
2001-01-30	0	0.700	-	-	0.700	0.700	1,200,000	840,000	0.7000	0.417	-	-	0.417	0.417	2,012,541	0.4174	2.94%
2001-01-29	0	0.680	0.680	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	0.00%
2001-01-23	0	0.680	0.680	-	0.610	0.610	3,000	1,790	0.5967	0.405	0.405	-	0.364	0.364	5,031	0.3558	4.62%
2001-01-22	0	0.650	-	0.650	-	-	600	330	0.5500	0.388	-	0.388	-	-	1,006	0.3279	0.00%
2001-01-19	0	0.650	-	-	0.650	0.650	100,000	65,000	0.6500	0.388	-	-	0.388	0.388	167,712	0.3876	0.00%
2001-01-18	0	0.650	0.600	0.650	-	-	0	0	-	0.388	0.358	0.388	-	-	0	-	-4.41%
2001-01-17	0	0.680	-	0.720	-	-	0	0	-	0.405	-	0.429	-	-	0	-	0.00%
2001-01-16	0	0.680	-	0.720	-	-	0	0	-	0.405	-	0.429	-	-	0	-	0.00%
2001-01-15	0	0.680	-	0.720	-	-	0	0	-	0.405	-	0.429	-	-	0	-	0.00%
2001-01-12	0	0.680	-	0.700	-	-	0	0	-	0.405	-	0.417	-	-	0	-	0.00%
2001-01-11	0	0.680	0.680	0.720	0.680	0.680	10,000	6,800	0.6800	0.405	0.405	0.429	0.405	0.405	16,771	0.4055	-1.45%
2001-01-10	0	0.690	0.650	0.720	0.690	0.700	110,000	76,400	0.6945	0.411	0.388	0.429	0.411	0.417	184,483	0.4141	-4.17%
2001-01-09	0	0.720	0.680	0.750	0.720	0.720	30,000	21,600	0.7200	0.429	0.405	0.447	0.429	0.429	50,314	0.4293	7.46%
2001-01-08	0	0.670	0.640	-	-	-	0	0	-	0.399	0.382	-	-	-	0	-	0.00%
2001-01-05	0	0.670	-	0.710	-	-	0	0	-	0.399	-	0.423	-	-	0	-	0.00%
2001-01-04	0	0.670	-	-	-	-	0	0	-	0.399	-	-	-	-	0	-	0.00%
2001-01-03	0	0.670	-	-	-	-	0	0	-	0.399	-	-	-	-	0	-	0.00%
2001-01-02	0	0.670	-	-	-	-	0	0	-	0.399	-	-	-	-	0	-	0.00%
2000-12-29	0	0.670	0.630	-	-	-	0	0	-	0.399	0.376	-	-	-	0	-	0.00%
2000-12-28	0	0.670	0.670	0.730	0.670	0.670	8,500	5,665	0.6665	0.399	0.399	0.435	0.399	0.399	14,255	0.3974	-5.63%
2000-12-27	0	0.710	0.670	-	-	-	0	0	-	0.423	0.399	-	-	-	0	-	0.00%
2000-12-22	0	0.710	0.650	0.730	0.690	0.710	1,040,000	737,600	0.7092	0.423	0.388	0.435	0.411	0.423	1,744,202	0.4229	2.90%
2000-12-21	0	0.690	0.660	0.690	-	-	0	0	-	0.411	0.394	0.411	-	-	0	-	-1.43%
2000-12-20	0	0.700	0.670	0.730	0.700	0.700	1,000,000	700,000	0.7000	0.417	0.399	0.435	0.417	0.417	1,677,117	0.4174	-1.41%
2000-12-19	0	0.710	-	0.730	-	-	0	0	-	0.423	-	0.435	-	-	0	-	0.00%
2000-12-18	0	0.710	-	0.730	-	-	0	0	-	0.423	-	0.435	-	-	0	-	0.00%
2000-12-15	0	0.710	-	-	-	-	0	0	-	0.423	-	-	-	-	0	-	0.00%
2000-12-14	0	0.710	0.670	0.720	-	-	0	0	-	0.423	0.399	0.429	-	-	0	-	0.00%
2000-12-13	0	0.710	0.670	0.720	-	-	0	0	-	0.423	0.399	0.429	-	-	0	-	0.00%
2000-12-12	0	0.710	-	0.730	-	-	0	0	-	0.423	-	0.435	-	-	0	-	-0.00%
2000-12-11	0	0.730	-	0.740	-	-	0	0	-	0.423	-	0.429	-	-	0	-	0.00%
2000-12-08	0	0.730	0.650	0.740	0.600	0.730	1,670,000	1,106,000	0.6623	0.423	0.377	0.429	0.348	0.423	2,879,681	0.3841	1.39%
2000-12-07	0	0.720	0.700	0.720	0.680	0.720	223,999	154,979	0.6919	0.418	0.406	0.418	0.394	0.418	386,255	0.4012	26.32%
2000-12-06	0	0.570	0.530	-	0.570	0.650	120,000	72,000	0.6000	0.331	0.307	-	0.331	0.377	206,923	0.3480	-17.39%
2000-12-05	0	0.690	-	0.710	0.690	0.710	20,000	14,000	0.7000	0.400	-	0.412	0.400	0.412	34,487	0.4059	-1.43%
2000-12-04	0	0.700	0.680	0.700	-	-	0	0	-	0.406	0.394	0.406	-	-	0	-	0.00%
2000-12-01	0	0.700	0.660	0.700	0.700	0.700	16,000	11,200	0.7000	0.406	0.383	0.406	0.406	0.406	27,590	0.4059	-2.78%
2000-11-30	0	0.720	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2000-11-29	0	0.720	0.680	-	-	-	0	0	-	0.418	0.394	-	-	-	0	-	0.00%
2000-11-28	0	0.720	0.680	0.760	-	-	0	0	-	0.418	0.394	0.441	-	-	0	-	0.00%
2000-11-27	0	0.720	0.680	0.750	-	-	0	0	-	0.418	0.394	0.435	-	-	0	-	0.00%
2000-11-24	0	0.720	0.680	-	0.720	0.720	2,000	1,440	0.7200	0.418	0.394	-	0.418	0.418	3,449	0.4175	-5.26%
2000-11-23	0	0.760	0.720	0.800	-	-	0	0	-	0.441	0.418	0.464	-	-	0	-	0.00%
2000-11-22	0	0.760	0.720	0.760	-	-	0	0	-	0.441	0.418	0.441	-	-	0	-	0.00%
2000-11-21	0	0.760	-	0.790	-	-	0	0	-	0.441	-	0.458	-	-	0	-	0.00%
2000-11-20	0	0.760	-	0.800	-	-	0	0	-	0.441	-	0.464	-	-	0	-	0.00%
2000-11-17	0	0.760	0.760	-	0.700	0.700	2,533	1,752	0.6917	0.441	0.441	-	0.406	0.406	4,368	0.4011	5.56%
2000-11-16	0	0.720	0.720	0.800	0.720	0.760	8,000	5,920	0.7400	0.418	0.418	0.464	0.418	0.441	13,795	0.4291	-10.00%
2000-11-15	0	0.800	0.780	0.800	-	-	0	0	-	0.464	0.452	0.464	-	-	0	-	-1.23%
2000-11-14	0	0.810	-	0.820	-	-	0	0	-	0.470	-	0.476	-	-	0	-	0.00%
2000-11-13	0	0.810	-	0.820	-	-	0	0	-	0.470	-	0.476	-	-	0	-	0.00%
2000-11-10	0	0.810	-	0.850	-	-	0	0	-	0.470	-	0.493	-	-	0	-	0.00%
2000-11-09	0	0.810	-	0.830	-	-	0	0	-	0.470	-	0.481	-	-	0	-	0.00%
2000-11-08	0	0.810	-	0.850	-	-	0	0	-	0.470	-	0.493	-	-	0	-	0.00%
2000-11-07	0	0.810	-	0.850	-	-	0	0	-	0.470	-	0.493	-	-	0	-	0.00%
2000-11-06	0	0.810	-	0.850	-	-	0	0	-	0.470	-	0.493	-	-	0	-	0.00%
2000-11-03	0	0.810	0.770	0.810	0.810	0.810	4,000	3,240	0.8100	0.470	0.447	0.470	0.470	0.470	6,897	0.4697	0.00%
2000-11-02	0	0.810	-	0.810	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-1.22%
2000-11-01	0	0.820	-	0.820	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2000-10-31	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-10-30	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-10-27	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-10-26	0	0.820	-	0.860	-	-	0	0	-	0.476	-	0.499	-	-	0	-	0.00%
2000-10-25	0	0.820	0.820	-	0.800	0.800	8,000	6,400	0.8000	0.476	0.476	-	0.464	0.464	13,795	0.4639	0.00%
2000-10-24	0	0.820	-	0.850	-	-	1,500	1,050	0.7000	0.476	-	0.493	-	-	2,587	0.4059	0.00%
2000-10-23	0	0.820	0.800	-	-	-	0	0	-	0.476	0.464	-	-	-	0	-	0.00%
2000-10-20	0	0.820	-	0.840	-	-	0	0	-	0.476	-	0.487	-	-	0	-	0.00%
2000-10-19	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-10-18	0	0.820	0.820	0.840	0.820	0.840	100,000	83,000	0.8300	0.476	0.476	0.487	0.476	0.487	172,436	0.4813	-1.20%
2000-10-17	0	0.830	0.800	0.850	-	-	0	0	-	0.481	0.464	0.493	-	-	0	-	0.00%
2000-10-16	0	0.830	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2000-10-13	0	0.830	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2000-10-12	0	0.830	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2000-10-11	0	0.830	0.830	0.870	0.830	0.830	10,400	8,612	0.8281	0.481	0.481	0.505	0.481	0.481	17,933	0.4802	0.00%
2000-10-10	0	0.830	0.820	-	0.820	0.830	54,283	44,633	0.8222	0.481	0.476	-	0.476	0.481	93,603	0.4768	0.00%
2000-10-09	0	0.830	-	-	0.820	0.830	833,000	691,300	0.8299	0.481	-	-	0.476	0.481	1,436,392	0.4813	1.22%
2000-10-05	0	0.820	-	0.820	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2000-10-04	0	0.820	0.780	0.820	0.820	0.820	2,000	1,640	0.8200	0.476	0.452	0.476	0.476	0.476	3,449	0.4755	0.00%
2000-10-03	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-29	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-28	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-27	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-26	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-25	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-22	0	0.820	-	0.820	-	-	0	0	-	0.476	-	0.476	-	-	0	-	0.00%
2000-09-21	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-20	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-19	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-18	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-15	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-14	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-12	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-11	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-08	0	0.820	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2000-09-07	0	0.820	0.820	-	-	-	0	0	-	0.476	0.476	-	-	-	0	-	0.00%
2000-09-06	0	0.820	0.820	-	-	-	0	0	-	0.476	0.476	-	-	-	0	-	1.23%
2000-09-05	0	0.810	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2000-09-04	0	0.810	0.810	-	0.810	0.810	37,000	29,920	0.8086	0.470	0.470	-	0.470	0.470	63,801	0.4690	-4.71%
2000-09-01	0	0.850	-	0.850	-	-	0	0	-	0.493	-	0.493	-	-	0	-	-3.41%
2000-08-31	0	0.880	-	0.880	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-2.22%
2000-08-30	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	-3.23%
2000-08-29	0	0.930	-	0.930	-	-	1,280	1,114	0.8703	0.539	-	0.539	-	-	2,207	0.5047	0.00%
2000-08-28	0	0.930	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-08-25	0	0.930	-	0.930	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2000-08-24	0	0.930	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-08-23	0	0.930	-	0.930	0.930	0.930	2,116,000	1,967,880	0.9300	0.539	-	0.539	0.539	0.539	3,648,746	0.5393	0.00%
2000-08-22	0	0.930	0.930	-	-	-	0	0	-	0.539	0.539	-	-	-	0	-	3.33%
2000-08-21	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-08-18	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-08-17	0	0.900	0.900	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	2.27%
2000-08-16	0	0.880	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2000-08-15	0	0.880	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2000-08-14	0	0.880	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2000-08-11	0	0.880	-	0.880	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2000-08-10	0	0.880	0.880	-	0.880	0.880	2,000	1,760	0.8800	0.510	0.510	-	0.510	0.510	3,449	0.5103	-2.22%
2000-08-09	0	0.900	0.860	0.900	-	-	0	0	-	0.522	0.499	0.522	-	-	0	-	-1.10%
2000-08-08	0	0.910	0.860	-	0.850	0.910	597,333	536,506	0.8982	0.528	0.499	-	0.493	0.528	1,030,017	0.5209	4.60%
2000-08-07	0	0.870	-	0.870	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2000-08-04	0	0.870	-	0.880	-	-	0	0	-	0.505	-	0.510	-	-	0	-	0.00%
2000-08-03	0	0.870	-	0.880	-	-	0	0	-	0.505	-	0.510	-	-	0	-	0.00%
2000-08-02	0	0.870	0.850	0.880	0.800	0.880	14,000	11,940	0.8529	0.505	0.493	0.510	0.464	0.510	24,141	0.4946	2.35%
2000-08-01	0	0.850	-	0.870	-	-	0	0	-	0.493	-	0.505	-	-	0	-	0.00%
2000-07-31	0	0.850	-	0.880	-	-	4,500	3,645	0.8100	0.493	-	0.510	-	-	7,760	0.4697	0.00%
2000-07-28	0	0.850	-	0.890	-	-	0	0	-	0.493	-	0.516	-	-	0	-	0.00%
2000-07-27	0	0.850	-	0.860	-	-	0	0	-	0.493	-	0.499	-	-	0	-	0.00%
2000-07-26	0	0.850	-	0.890	-	-	0	0	-	0.493	-	0.516	-	-	0	-	0.00%
2000-07-25	0	0.850	-	0.850	-	-	0	0	-	0.493	-	0.493	-	-	0	-	0.00%
2000-07-24	0	0.850	0.850	0.890	0.850	0.890	108,731	93,765	0.8624	0.493	0.493	0.516	0.493	0.516	187,491	0.5001	-2.30%
2000-07-21	0	0.870	-	0.870	-	-	0	0	-	0.505	-	0.505	-	-	0	-	-1.14%
2000-07-20	0	0.880	-	0.890	-	-	1,918	1,534	0.7998	0.510	-	0.516	-	-	3,307	0.4638	0.00%
2000-07-19	0	0.880	-	0.890	-	-	0	0	-	0.510	-	0.516	-	-	0	-	0.00%
2000-07-18	0	0.880	-	0.880	0.860	0.890	20,000	17,740	0.8870	0.510	-	0.510	0.499	0.516	34,487	0.5144	1.15%
2000-07-17	0	0.870	-	0.880	-	-	0	0	-	0.505	-	0.510	-	-	0	-	0.00%
2000-07-14	0	0.870	-	0.870	-	-	2,587	2,121	0.8199	0.505	-	0.505	-	-	4,461	0.4755	-2.25%
2000-07-13	0	0.890	-	0.890	-	-	1,500	1,200	0.8000	0.516	-	0.516	-	-	2,587	0.4639	0.00%
2000-07-12	0	0.890	-	0.890	-	-	0	0	-	0.516	-	0.516	-	-	0	-	0.00%
2000-07-11	0	0.890	-	0.890	-	-	0	0	-	0.516	-	0.516	-	-	0	-	-1.11%
2000-07-10	0	0.900	-	0.900	-	-	1,301,000	1,150,800	0.8846	0.522	-	0.522	-	-	2,243,392	0.5130	0.00%
2000-07-07	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-07-06	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-07-05	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-07-04	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-07-03	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-06-30	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-06-29	0	0.900	0.860	0.900	-	-	0	0	-	0.522	0.499	0.522	-	-	0	-	0.00%
2000-06-28	0	0.900	-	0.900	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-06-27	0	0.900	-	0.900	0.900	0.900	10,000	9,000	0.9000	0.522	-	0.522	0.522	0.522	17,244	0.5219	0.00%
2000-06-26	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-06-23	0	0.900	-	-	-	-	300	240	0.8000	0.522	-	-	-	-	517	0.4639	0.00%
2000-06-22	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-06-21	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-06-20	0	0.900	-	0.920	-	-	0	0	-	0.522	-	0.534	-	-	0	-	0.00%
2000-06-19	0	0.900	-	0.920	-	-	0	0	-	0.522	-	0.534	-	-	0	-	0.00%
2000-06-16	0	0.900	0.900	0.910	0.880	0.920	271,400	245,232	0.9036	0.522	0.522	0.528	0.510	0.534	467,991	0.5240	-4.26%
2000-06-15	0	0.940	-	0.960	-	-	0	0	-	0.545	-	0.557	-	-	0	-	0.00%
2000-06-14	0	0.940	-	0.950	0.940	0.940	2,000	1,880	0.9400	0.545	-	0.551	0.545	0.545	3,449	0.5451	2.17%
2000-06-13	0	0.920	-	0.950	-	-	723	607	0.8396	0.534	-	0.551	-	-	1,247	0.4869	0.00%
2000-06-12	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-06-09	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-06-08	0	0.920	-	0.960	-	-	0	0	-	0.534	-	0.557	-	-	0	-	0.00%
2000-06-07	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-06-05	0	0.920	-	0.930	-	-	0	0	-	0.534	-	0.539	-	-	0	-	0.00%
2000-06-02	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-06-01	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-05-31	0	0.920	-	0.920	-	-	14,200	11,928	0.8400	0.534	-	0.534	-	-	24,486	0.4871	0.00%
2000-05-30	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-05-29	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-05-26	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-05-25	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-05-24	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-05-23	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-05-22	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-05-19	0	0.920	-	0.920	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-05-18	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-05-17	0	0.920	0.930	-	-	-	0	0	-	0.534	0.539	-	-	-	0	-	2.22%
2000-05-16	0	0.900	-	0.940	-	-	0	0	-	0.522	-	0.545	-	-	0	-	0.00%
2000-05-15	0	0.900	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-05-12	0	0.900	0.900	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	3.45%
2000-05-10	0	0.870	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-05-09	0	0.870	-	0.910	-	-	0	0	-	0.505	-	0.528	-	-	0	-	0.00%
2000-05-08	0	0.870	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-05-05	0	0.870	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-05-04	0	0.870	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-05-03	0	0.870	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-05-02	0	0.870	0.830	0.910	0.870	0.880	140,000	122,600	0.8757	0.505	0.481	0.528	0.505	0.510	241,410	0.5078	-5.43%
2000-04-28	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-27	0	0.920	0.900	0.960	0.920	0.920	44,000	40,480	0.9200	0.534	0.522	0.557	0.534	0.534	75,872	0.5335	0.00%
2000-04-26	0	0.920	0.920	-	-	-	0	0	-	0.534	0.534	-	-	-	0	-	0.00%
2000-04-25	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-20	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-19	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-18	0	0.920	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-17	0	0.940	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-14	0	0.940	-	-	-	-	0	0	-	0.534	-	-	-	-	0	-	0.00%
2000-04-13	0	0.940	0.910	0.980	-	-	0	0	-	0.534	0.517	0.556	-	-	0	-	0.00%
2000-04-12	0	0.940	-	0.980	-	-	320	272	0.8500	0.534	-	0.556	-	-	564	0.4824	0.00%
2000-04-11	0	0.940	0.910	0.980	0.940	0.940	38,000	35,720	0.9400	0.534	0.517	0.556	0.534	0.534	66,950	0.5335	3.30%
2000-04-10	0	0.910	0.910	0.950	0.910	0.910	22,000	20,020	0.9100	0.517	0.517	0.539	0.517	0.517	38,761	0.5165	0.00%
2000-04-07	0	0.910	0.910	0.950	-	-	0	0	-	0.517	0.517	0.539	-	-	0	-	0.00%
2000-04-06	0	0.910	-	0.950	-	-	0	0	-	0.517	-	0.539	-	-	0	-	0.00%
2000-04-05	0	0.910	0.910	0.940	0.910	0.910	32,000	29,120	0.9100	0.517	0.517	0.534	0.517	0.517	56,379	0.5165	0.00%
2000-04-03	0	0.910	0.910	0.940	0.910	0.910	20,000	18,200	0.9100	0.517	0.517	0.534	0.517	0.517	35,237	0.5165	-3.19%
2000-03-31	0	0.940	0.940	0.990	0.940	0.950	40,400	38,212	0.9458	0.534	0.534	0.562	0.534	0.539	71,179	0.5368	-1.05%
2000-03-30	0	0.950	0.910	0.950	0.910	0.950	9,900	9,055	0.9146	0.539	0.517	0.539	0.517	0.539	17,442	0.5191	0.00%
2000-03-29	0	0.950	0.920	1.000	0.950	0.970	90,000	86,700	0.9633	0.539	0.522	0.568	0.539	0.551	158,566	0.5468	-4.04%
2000-03-28	0	0.990	-	1.000	0.990	0.990	2,000	1,980	0.9900	0.562	-	0.568	0.562	0.562	3,524	0.5619	4.21%
2000-03-27	0	0.950	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-03-24	0	0.950	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-03-23	0	0.950	-	0.950	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2000-03-22	0	0.950	0.930	0.950	-	-	0	0	-	0.539	0.528	0.539	-	-	0	-	0.00%
2000-03-21	0	0.950	0.910	-	0.910	0.950	5,500	4,995	0.9082	0.539	0.517	-	0.517	0.539	9,690	0.5155	3.26%
2000-03-20	0	0.920	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2000-03-17	0	0.920	-	-	0.920	0.920	3,500	3,130	0.8943	0.522	-	-	0.522	0.522	6,166	0.5076	0.00%
2000-03-16	0	0.920	0.880	-	-	-	958	814	0.8497	0.522	0.499	-	-	-	1,688	0.4823	0.00%
2000-03-15	0	0.920	0.880	-	-	-	0	0	-	0.522	0.499	-	-	-	0	-	0.00%
2000-03-14	0	0.920	-	-	-	-	1,000	850	0.8500	0.522	-	-	-	-	1,762	0.4824	0.00%
2000-03-13	0	0.920	-	-	0.920	0.920	50,000	46,000	0.9200	0.522	-	-	0.522	0.522	88,092	0.5222	-2.13%
2000-03-10	0	0.940	0.920	0.980	0.930	0.970	83,600	78,120	0.9344	0.534	0.522	0.556	0.528	0.551	147,290	0.5304	-3.09%
2000-03-09	0	0.970	0.940	0.980	0.970	0.970	40,000	38,800	0.9700	0.551	0.534	0.556	0.551	0.551	70,474	0.5506	2.11%
2000-03-08	0	0.950	0.900	0.990	0.920	0.950	32,000	30,040	0.9388	0.539	0.511	0.562	0.522	0.539	56,379	0.5328	6.74%
2000-03-07	0	0.890	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2000-03-06	0	0.890	0.880	-	0.880	0.890	12,000	10,660	0.8883	0.505	0.499	-	0.499	0.505	21,142	0.5042	-1.11%
2000-03-03	0	0.900	-	-	0.900	0.900	200,000	180,000	0.9000	0.511	-	-	0.511	0.511	352,369	0.5108	-5.26%
2000-03-02	0	0.950	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-03-01	0	0.950	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-02-29	0	0.950	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2000-02-28	0	0.950	-	0.950	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2000-02-25	0	0.950	0.910	-	-	-	0	0	-	0.539	0.517	-	-	-	0	-	0.00%
2000-02-24	0	0.950	0.910	0.990	0.950	0.950	2,000	1,900	0.9500	0.539	0.517	0.562	0.539	0.539	3,524	0.5392	2.15%
2000-02-23	0	0.930	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
2000-02-22	0	0.930	0.930	0.960	0.930	0.940	117,999	109,659	0.9293	0.528	0.528	0.545	0.528	0.534	207,896	0.5275	-3.12%
2000-02-21	0	0.960	0.930	1.010	0.960	1.010	260,000	251,600	0.9677	0.545	0.528	0.573	0.545	0.573	458,080	0.5492	-4.95%
2000-02-18	0	1.010	1.010	1.080	1.000	1.040	126,000	128,260	1.0179	0.573	0.573	0.613	0.568	0.590	221,993	0.5778	-6.48%
2000-02-17	0	1.080	-	1.080	-	-	0	0	-	0.613	-	0.613	-	-	0	-	-0.92%
2000-02-16	0	1.090	-	1.090	-	-	0	0	-	0.619	-	0.619	-	-	0	-	-1.80%
2000-02-15	0	1.110	1.040	1.110	1.080	1.110	137,302	148,257	1.0798	0.630	0.590	0.630	0.613	0.630	241,905	0.6129	0.00%
2000-02-14	0	1.110	-	1.110	1.110	1.110	10,000	11,100	1.1100	0.630	-	0.630	0.630	0.630	17,618	0.6300	1.83%
2000-02-11	0	1.090	-	1.090	1.090	1.090	30,000	32,700	1.0900	0.619	-	0.619	0.619	0.619	52,855	0.6187	2.83%
2000-02-10	0	1.060	1.040	1.080	1.000	1.060	204,000	205,300	1.0064	0.602	0.590	0.613	0.568	0.602	359,417	0.5712	2.91%
2000-02-09	0	1.030	-	-	-	-	0	0	-	0.585	-	-	-	-	0	-	0.00%
2000-02-08	0	1.030	1.050	-	-	-	1,920	1,882	0.9802	0.585	0.596	-	-	-	3,383	0.5564	0.98%
2000-02-03	0	1.020	1.020	-	-	-	0	0	-	0.579	0.579	-	-	-	0	-	0.00%
2000-02-02	0	1.020	1.020	1.140	1.020	1.100	33,000	35,640	1.0800	0.579	0.579	0.647	0.579	0.624	58,141	0.6130	-7.27%
2000-02-01	0	1.100	-	1.140	-	-	0	0	-	0.624	-	0.647	-	-	0	-	0.00%
2000-01-31	0	1.100	1.020	1.130	-	-	0	0	-	0.624	0.579	0.641	-	-	0	-	0.00%
2000-01-28	0	1.100	1.060	1.100	1.090	1.100	28,000	30,620	1.0936	0.624	0.602	0.624	0.619	0.624	49,332	0.6207	3.77%
2000-01-27	0	1.060	1.020	1.110	1.040	1.120	362,033	395,953	1.0937	0.602	0.579	0.630	0.590	0.636	637,846	0.6208	-1.85%
2000-01-26	0	1.080	1.040	1.080	1.000	1.080	3,430,000	3,475,700	1.0133	0.613	0.590	0.613	0.568	0.613	6,043,132	0.5751	9.09%
2000-01-25	0	0.990	0.990	1.040	0.950	1.060	1,016,000	1,010,540	0.9946	0.562	0.562	0.590	0.539	0.602	1,790,036	0.5645	-3.88%
2000-01-24	0	1.030	0.970	1.070	0.950	1.030	180,332	177,245	0.9829	0.585	0.551	0.607	0.539	0.585	317,717	0.5579	0.98%
2000-01-21	0	1.020	0.990	1.040	0.950	1.020	148,105	146,055	0.9862	0.579	0.562	0.590	0.539	0.579	260,938	0.5597	9.68%
2000-01-20	0	0.930	-	0.970	-	-	0	0	-	0.528	-	0.551	-	-	0	-	0.00%
2000-01-19	0	0.930	0.900	0.970	0.880	0.930	137,000	125,830	0.9185	0.528	0.511	0.551	0.499	0.528	241,373	0.5213	1.09%
2000-01-18	0	0.920	-	0.920	-	-	0	0	-	0.522	-	0.522	-	-	0	-	0.00%
2000-01-17	0	0.920	-	0.920	-	-	1,219	1,036	0.8499	0.522	-	0.522	-	-	2,148	0.4824	0.00%
2000-01-14	0	0.920	0.900	0.930	-	-	853	699	0.8195	0.522	0.511	0.528	-	-	1,503	0.4651	0.00%
2000-01-13	0	0.920	0.900	0.940	0.900	0.920	50,000	45,840	0.9168	0.522	0.511	0.534	0.511	0.522	88,092	0.5204	2.22%
2000-01-12	0	0.900	0.870	0.920	0.900	0.900	22,000	19,800	0.9000	0.511	0.494	0.522	0.511	0.511	38,761	0.5108	0.00%
2000-01-11	0	0.900	0.900	0.940	0.860	0.860	25,000	21,440	0.8576	0.511	0.511	0.534	0.488	0.488	44,046	0.4868	0.00%
2000-01-10	0	0.900	0.890	0.920	0.900	0.980	733,188	674,770	0.9203	0.511	0.505	0.522	0.511	0.556	1,291,764	0.5224	0.00%
2000-01-07	0	0.900	0.860	0.900	0.900	1.040	148,000	137,920	0.9319	0.511	0.488	0.511	0.511	0.590	260,753	0.5289	-18.18%
2000-01-06	0	1.100	-	-	-	-	0	0	-	0.624	-	-	-	-	0	-	0.00%
2000-01-05	0	1.100	-	1.140	-	-	0	0	-	0.624	-	0.647	-	-	0	-	0.00%
2000-01-04	0	1.100	1.060	1.100	1.100	1.100	20,480	22,509	1.0991	0.624	0.602	0.624	0.624	0.624	36,083	0.6238	-3.51%
2000-01-03	0	1.140	-	1.140	1.120	1.140	6,000	6,800	1.1333	0.647	-	0.647	0.636	0.647	10,571	0.6433	1.79%
1999-12-30	0	1.120	-	1.140	-	-	0	0	-	0.636	-	0.647	-	-	0	-	0.00%
1999-12-29	0	1.120	1.120	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	3.70%
1999-12-28	0	1.080	1.060	1.100	-	-	0	0	-	0.613	0.602	0.624	-	-	0	-	0.00%
1999-12-24	0	1.080	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	0.00%
1999-12-23	0	1.080	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	0.00%
1999-12-22	0	1.080	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	0.00%
1999-12-21	0	1.080	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	0.00%
1999-12-20	0	1.100	-	-	-	-	0	0	-	0.613	-	-	-	-	0	-	0.00%
1999-12-17	0	1.100	-	-	-	-	1,280	1,280	1.0000	0.613	-	-	-	-	2,297	0.5573	0.00%
1999-12-16	0	1.100	-	1.100	1.100	1.100	74,000	81,400	1.1000	0.613	-	0.613	0.613	0.613	132,791	0.6130	0.00%
1999-12-15	0	1.100	1.060	1.100	-	-	0	0	-	0.613	0.591	0.613	-	-	0	-	0.00%
1999-12-14	0	1.100	-	1.120	-	-	0	0	-	0.613	-	0.624	-	-	0	-	0.00%
1999-12-13	0	1.100	-	1.100	-	-	0	0	-	0.613	-	0.613	-	-	0	-	0.00%
1999-12-10	0	1.100	-	-	1.100	1.100	20,000	22,000	1.1000	0.613	-	-	0.613	0.613	35,889	0.6130	0.00%
1999-12-09	0	1.100	-	1.120	-	-	0	0	-	0.613	-	0.624	-	-	0	-	0.00%
1999-12-08	0	1.100	-	1.100	-	-	1,199	1,295	1.0801	0.613	-	0.613	-	-	2,152	0.6019	-4.35%
1999-12-07	0	1.150	-	1.150	1.110	1.150	14,238	16,098	1.1306	0.641	-	0.641	0.619	0.641	25,550	0.6301	0.00%
1999-12-06	0	1.150	1.150	-	1.140	1.140	10,000	11,400	1.1400	0.641	0.641	-	0.635	0.635	17,945	0.6353	0.00%
1999-12-03	0	1.150	-	-	-	-	0	0	-	0.641	-	-	-	-	0	-	0.00%
1999-12-02	0	1.150	-	-	-	-	0	0	-	0.641	-	-	-	-	0	-	0.00%
1999-12-01	0	1.150	-	1.150	-	-	0	0	-	0.641	-	0.641	-	-	0	-	0.00%
1999-11-30	0	1.150	-	1.190	-	-	0	0	-	0.641	-	0.663	-	-	0	-	0.00%
1999-11-29	0	1.150	-	1.150	-	-	0	0	-	0.641	-	0.641	-	-	0	-	0.00%
1999-11-26	0	1.150	-	1.150	-	-	0	0	-	0.641	-	0.641	-	-	0	-	-0.86%
1999-11-25	0	1.160	-	1.160	-	-	0	0	-	0.646	-	0.646	-	-	0	-	-0.85%
1999-11-24	0	1.170	-	1.170	-	-	0	0	-	0.652	-	0.652	-	-	0	-	-0.85%
1999-11-23	0	1.180	-	1.200	-	-	0	0	-	0.658	-	0.669	-	-	0	-	0.00%
1999-11-22	0	1.180	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
1999-11-19	0	1.180	-	1.200	-	-	0	0	-	0.658	-	0.669	-	-	0	-	0.00%
1999-11-18	0	1.180	-	1.200	1.180	1.180	20,000	23,600	1.1800	0.658	-	0.669	0.658	0.658	35,889	0.6576	-0.84%
1999-11-17	0	1.190	-	1.190	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
1999-11-16	0	1.190	-	1.190	-	-	609	670	1.1002	0.663	-	0.663	-	-	1,093	0.6131	-0.83%
1999-11-15	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-11-12	0	1.200	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	0.00%
1999-11-11	0	1.200	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	0.00%
1999-11-10	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-11-09	0	1.200	-	1.240	-	-	0	0	-	0.669	-	0.691	-	-	0	-	0.00%
1999-11-08	0	1.200	-	1.200	1.200	1.200	92,000	106,800	1.1609	0.669	-	0.669	0.669	0.669	165,092	0.6469	3.45%
1999-11-05	0	1.160	1.160	1.200	1.160	1.160	304,000	358,640	1.1797	0.646	0.646	0.669	0.646	0.646	545,520	0.6574	0.00%
1999-11-04	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-11-03	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-11-02	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-11-01	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-10-29	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-10-28	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-10-27	0	1.160	-	1.200	-	-	0	0	-	0.646	-	0.669	-	-	0	-	0.00%
1999-10-26	0	1.160	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.00%
1999-10-25	0	1.160	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.00%
1999-10-22	0	1.160	-	1.180	-	-	0	0	-	0.646	-	0.658	-	-	0	-	0.00%
1999-10-21	0	1.160	1.120	1.160	-	-	0	0	-	0.646	0.624	0.646	-	-	0	-	0.00%
1999-10-20	0	1.160	-	1.160	-	-	0	0	-	0.646	-	0.646	-	-	0	-	0.00%
1999-10-19	0	1.160	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.00%
1999-10-15	0	1.160	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.00%
1999-10-14	0	1.160	1.160	1.220	1.100	1.100	50,000	55,000	1.1000	0.646	0.646	0.680	0.613	0.613	89,724	0.6130	0.00%
1999-10-13	0	1.160	1.050	1.160	1.100	1.160	80,000	89,800	1.1225	0.646	0.585	0.646	0.613	0.646	143,558	0.6255	0.00%
1999-10-12	0	1.160	1.160	1.200	1.160	1.160	40,000	46,400	1.1600	0.646	0.646	0.669	0.646	0.646	71,779	0.6464	0.00%
1999-10-11	0	1.160	1.160	1.200	1.160	1.160	10,000	11,600	1.1600	0.646	0.646	0.669	0.646	0.646	17,945	0.6464	0.00%
1999-10-08	0	1.160	1.160	1.180	1.160	1.160	23,500	27,170	1.1562	0.646	0.646	0.658	0.646	0.646	42,170	0.6443	-1.69%
1999-10-07	0	1.180	1.160	1.200	1.160	1.180	51,000	59,820	1.1729	0.658	0.646	0.669	0.646	0.658	91,518	0.6536	0.00%
1999-10-06	0	1.180	-	1.190	1.180	1.180	21,100	24,810	1.1758	0.658	-	0.663	0.658	0.658	37,863	0.6553	-1.67%
1999-10-05	0	1.200	-	1.210	-	-	0	0	-	0.669	-	0.674	-	-	0	-	0.00%
1999-10-04	0	1.200	-	1.210	1.200	1.200	500,000	600,000	1.2000	0.669	-	0.674	0.669	0.669	897,236	0.6687	0.00%
1999-09-30	0	1.200	1.160	1.200	1.180	1.200	300,000	357,400	1.1913	0.669	0.646	0.669	0.658	0.669	538,342	0.6639	3.45%
1999-09-29	0	1.160	1.150	1.190	1.150	1.200	380,000	445,200	1.1716	0.646	0.641	0.663	0.641	0.669	681,900	0.6529	-1.69%
1999-09-28	0	1.180	-	1.180	-	-	0	0	-	0.658	-	0.658	-	-	0	-	-1.67%
1999-09-27	0	1.200	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	0.00%
1999-09-24	0	1.200	-	1.200	1.200	1.200	2,000	2,400	1.2000	0.669	-	0.669	0.669	0.669	3,589	0.6687	0.00%
1999-09-23	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-09-22	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-09-21	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-09-20	0	1.200	1.120	1.200	-	-	0	0	-	0.669	0.624	0.669	-	-	0	-	0.00%
1999-09-17	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-09-15	0	1.200	1.120	1.200	1.160	1.200	1,032,200	1,238,220	1.1996	0.669	0.624	0.669	0.646	0.669	1,852,255	0.6685	3.45%
1999-09-14	0	1.160	1.160	-	1.120	1.120	2,000	2,240	1.1200	0.646	0.646	-	0.624	0.624	3,589	0.6241	0.00%
1999-09-13	0	1.160	-	1.160	-	-	0	0	-	0.646	-	0.646	-	-	0	-	-1.69%
1999-09-10	0	1.180	-	1.180	-	-	0	0	-	0.658	-	0.658	-	-	0	-	0.00%
1999-09-09	0	1.180	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
1999-09-08	0	1.180	-	1.180	-	-	0	0	-	0.658	-	0.658	-	-	0	-	-1.67%
1999-09-07	0	1.200	1.200	-	-	-	1,097	1,163	1.0602	0.669	0.669	-	-	-	1,969	0.5908	3.45%
1999-09-06	0	1.160	-	1.160	-	-	0	0	-	0.646	-	0.646	-	-	0	-	-1.69%
1999-09-03	0	1.180	-	1.180	-	-	0	0	-	0.658	-	0.658	-	-	0	-	-1.67%
1999-09-02	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-09-01	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-08-31	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	-3.23%
1999-08-30	0	1.240	-	1.240	-	-	0	0	-	0.691	-	0.691	-	-	0	-	0.00%
1999-08-27	0	1.240	-	1.240	-	-	0	0	-	0.691	-	0.691	-	-	0	-	0.00%
1999-08-26	0	1.240	-	-	-	-	1,906	2,097	1.1002	0.691	-	-	-	-	3,420	0.6131	0.00%
1999-08-25	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-24	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-23	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-20	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-19	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-18	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-17	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-16	0	1.240	-	-	-	-	0	0	-	0.691	-	-	-	-	0	-	0.00%
1999-08-13	0	1.240	1.240	-	1.160	1.200	34,000	40,640	1.1953	0.691	0.691	-	0.646	0.669	61,012	0.6661	-3.12%
1999-08-12	0	1.280	1.280	-	1.240	1.240	4,000	4,960	1.2400	0.713	0.713	-	0.691	0.691	7,178	0.6910	6.67%
1999-08-11	0	1.200	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	0.00%
1999-08-10	0	1.200	-	1.200	-	-	1,600	1,600	1.0000	0.669	-	0.669	-	-	2,871	0.5573	0.00%
1999-08-09	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-08-06	0	1.200	1.160	-	1.200	1.200	2,000	2,400	1.2000	0.669	0.646	-	0.669	0.669	3,589	0.6687	-6.25%
1999-08-05	0	1.280	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
1999-08-04	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-08-03	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-08-02	0	1.280	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
1999-07-30	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-07-29	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-07-28	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-07-27	0	1.280	-	1.320	-	-	0	0	-	0.713	-	0.736	-	-	0	-	0.00%
1999-07-26	0	1.280	-	1.320	-	-	0	0	-	0.713	-	0.736	-	-	0	-	0.00%
1999-07-23	0	1.280	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
1999-07-22	0	1.280	-	1.290	-	-	0	0	-	0.713	-	0.719	-	-	0	-	0.00%
1999-07-21	0	1.280	-	1.290	-	-	533	640	1.2008	0.713	-	0.719	-	-	956	0.6691	0.00%
1999-07-20	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-07-19	0	1.280	-	1.300	-	-	0	0	-	0.713	-	0.724	-	-	0	-	0.00%
1999-07-16	0	1.280	-	1.280	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1999-07-15	0	1.280	-	1.280	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1999-07-14	0	1.280	-	1.280	-	-	0	0	-	0.713	-	0.713	-	-	0	-	-1.54%
1999-07-13	0	1.300	1.200	-	1.240	1.300	32,000	40,200	1.2563	0.724	0.669	-	0.691	0.724	57,423	0.7001	8.33%
1999-07-12	0	1.200	1.200	1.240	1.200	1.200	29,700	35,521	1.1960	0.669	0.669	0.691	0.669	0.669	53,296	0.6665	-1.64%
1999-07-09	0	1.220	-	1.220	1.220	1.220	2,000	2,440	1.2200	0.680	-	0.680	0.680	0.680	3,589	0.6799	3.39%
1999-07-08	0	1.180	-	1.200	1.180	1.180	4,187	4,966	1.1861	0.658	-	0.669	0.658	0.658	7,513	0.6609	-1.67%
1999-07-07	0	1.200	1.200	1.230	1.200	1.200	20,033	23,938	1.1949	0.669	0.669	0.685	0.669	0.669	35,949	0.6659	-3.23%
1999-07-06	0	1.240	-	1.250	-	-	0	0	-	0.691	-	0.697	-	-	0	-	0.00%
1999-07-05	0	1.240	1.120	1.240	1.160	1.240	32,000	37,280	1.1650	0.691	0.624	0.691	0.646	0.691	57,423	0.6492	3.33%
1999-07-02	0	1.200	-	-	-	-	0	0	-	0.669	-	-	-	-	0	-	0.00%
1999-06-30	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	-3.23%
1999-06-29	0	1.240	-	1.240	-	-	0	0	-	0.691	-	0.691	-	-	0	-	0.00%
1999-06-28	0	1.240	1.200	1.240	-	-	0	0	-	0.691	0.669	0.691	-	-	0	-	-1.59%
1999-06-25	0	1.260	-	1.290	1.260	1.260	30,000	37,800	1.2600	0.702	-	0.719	0.702	0.702	53,834	0.7022	-3.08%
1999-06-24	0	1.300	-	1.340	-	-	0	0	-	0.724	-	0.747	-	-	0	-	0.00%
1999-06-23	0	1.300	-	1.320	1.300	1.300	18,300	23,772	1.2990	0.724	-	0.736	0.724	0.724	32,839	0.7239	-2.26%
1999-06-22	0	1.330	1.350	-	1.250	1.330	122,000	146,380	1.1998	0.741	0.752	-	0.697	0.741	218,926	0.6686	9.02%
1999-06-21	0	1.220	1.300	-	1.260	1.260	16,000	20,160	1.2600	0.680	0.724	-	0.702	0.702	28,712	0.7022	0.00%
1999-06-17	0	1.220	-	1.220	1.200	1.220	17,000	20,360	1.1976	0.680	-	0.680	0.669	0.680	30,506	0.6674	1.67%
1999-06-16	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	-3.23%
1999-06-15	0	1.240	-	1.240	-	-	0	0	-	0.691	-	0.691	-	-	0	-	0.00%
1999-06-14	0	1.240	-	1.240	1.240	1.240	2,000	2,480	1.2400	0.691	-	0.691	0.691	0.691	3,589	0.6910	3.33%
1999-06-11	0	1.200	1.180	1.220	1.190	1.200	171,200	205,156	1.1983	0.669	0.658	0.680	0.663	0.669	307,214	0.6678	0.00%
1999-06-10	0	1.200	1.180	-	1.200	1.200	105,900	126,452	1.1941	0.669	0.658	-	0.669	0.669	190,035	0.6654	0.00%
1999-06-09	0	1.200	1.180	1.200	1.180	1.200	100,000	119,200	1.1920	0.669	0.658	0.669	0.658	0.669	179,447	0.6643	-1.64%
1999-06-08	0	1.220	-	1.220	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-06-07	0	1.220	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
1999-06-04	0	1.220	-	1.220	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1999-06-03	0	1.220	1.140	1.220	1.160	1.220	52,000	60,440	1.1623	0.680	0.635	0.680	0.646	0.680	93,313	0.6477	3.39%
1999-06-02	0	1.180	1.170	1.200	-	-	1,280	1,408	1.1000	0.658	0.652	0.669	-	-	2,297	0.6130	0.00%
1999-06-01	0	1.180	1.180	1.230	1.180	1.180	18,000	21,240	1.1800	0.658	0.658	0.685	0.658	0.658	32,301	0.6576	-1.67%
1999-05-31	0	1.200	1.180	1.240	-	-	100,000	120,000	1.2000	0.669	0.658	0.691	-	-	179,447	0.6687	0.00%
1999-05-28	0	1.200	1.180	1.230	1.200	1.220	100,000	120,400	1.2040	0.669	0.658	0.685	0.669	0.680	179,447	0.6709	-1.64%
1999-05-27	0	1.220	1.180	-	1.200	1.220	150,000	181,500	1.2100	0.680	0.658	-	0.669	0.680	269,171	0.6743	0.83%
1999-05-26	0	1.210	1.180	1.210	-	-	121	136	1.1240	0.674	0.658	0.674	-	-	217	0.6263	0.00%
1999-05-25	0	1.210	1.180	1.210	1.210	1.210	2,000	2,420	1.2100	0.674	0.658	0.674	0.674	0.674	3,589	0.6743	1.68%
1999-05-24	0	1.190	1.180	1.210	1.190	1.200	151,400	180,568	1.1927	0.663	0.658	0.674	0.663	0.669	271,683	0.6646	0.85%
1999-05-21	0	1.180	1.170	1.220	1.180	1.180	50,000	59,000	1.1800	0.658	0.652	0.680	0.658	0.658	89,724	0.6576	-1.67%
1999-05-20	0	1.200	1.180	1.210	1.200	1.200	2,000	2,400	1.2000	0.669	0.658	0.674	0.669	0.669	3,589	0.6687	1.69%
1999-05-19	0	1.180	1.180	1.200	1.180	1.180	24,000	28,320	1.1800	0.658	0.658	0.669	0.658	0.658	43,067	0.6576	-0.84%
1999-05-18	0	1.190	1.180	1.200	1.180	1.190	65,000	77,050	1.1854	0.663	0.658	0.669	0.658	0.663	116,641	0.6606	-0.83%
1999-05-17	0	1.200	1.180	1.250	1.180	1.210	83,400	100,190	1.2013	0.669	0.658	0.697	0.658	0.674	149,659	0.6695	-1.64%
1999-05-14	0	1.220	-	-	1.200	1.240	1,704,000	2,044,920	1.2001	0.680	-	-	0.669	0.691	3,057,782	0.6688	1.67%
1999-05-13	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-05-12	0	1.200	-	1.200	-	-	0	0	-	0.669	-	0.669	-	-	0	-	0.00%
1999-05-11	0	1.200	-	1.200	1.200	1.200	2,000	2,400	1.2000	0.669	-	0.669	0.669	0.669	3,589	0.6687	3.45%
1999-05-10	0	1.160	-	-	-	-	0	0	-	0.646	-	-	-	-	0	-	0.00%
1999-05-07	0	1.160	-	1.180	-	-	0	0	-	0.646	-	0.658	-	-	0	-	0.00%
1999-05-06	0	1.160	1.160	1.190	1.160	1.190	42,000	49,620	1.1814	0.646	0.646	0.663	0.646	0.663	75,368	0.6584	-3.33%
1999-05-05	0	1.200	1.190	1.240	-	-	0	0	-	0.669	0.663	0.691	-	-	0	-	0.00%
1999-05-04	0	1.200	1.200	1.240	1.180	1.220	81,965	98,241	1.1986	0.669	0.669	0.691	0.658	0.680	147,084	0.6679	4.35%
1999-05-03	0	1.150	1.110	1.210	1.150	1.150	62,000	71,300	1.1500	0.641	0.619	0.674	0.641	0.641	111,257	0.6409	0.00%
1999-04-30	0	1.150	1.150	1.230	1.150	1.200	66,000	78,460	1.1888	0.641	0.641	0.685	0.641	0.669	118,435	0.6625	-0.86%
1999-04-29	0	1.160	1.100	1.180	1.130	1.160	51,866	59,206	1.1415	0.646	0.613	0.658	0.630	0.646	93,072	0.6361	6.42%
1999-04-28	0	1.090	1.050	-	1.090	1.140	36,000	39,880	1.1078	0.607	0.585	-	0.607	0.635	64,601	0.6173	0.00%
1999-04-27	0	1.090	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	0.00%
1999-04-26	0	1.090	1.050	1.100	-	-	1,500	1,350	0.9000	0.607	0.585	0.613	-	-	2,692	0.5015	0.00%
1999-04-23	0	1.090	1.060	1.100	1.080	1.100	11,000	11,940	1.0855	0.607	0.591	0.613	0.602	0.613	19,739	0.6049	1.87%
1999-04-22	0	1.070	-	-	-	-	1,500	1,425	0.9500	0.596	-	-	-	-	2,692	0.5294	0.00%
1999-04-21	0	1.070	1.000	1.070	1.050	1.070	10,500	11,095	1.0567	0.596	0.557	0.596	0.585	0.596	18,842	0.5888	4.90%
1999-04-20	0	1.020	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1999-04-19	0	1.020	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1999-04-16	0	1.020	1.020	1.040	-	-	0	0	-	0.568	0.568	0.580	-	-	0	-	0.00%
1999-04-15	0	1.020	1.000	-	-	-	0	0	-	0.568	0.557	-	-	-	0	-	0.00%
1999-04-14	0	1.040	1.000	1.060	-	-	0	0	-	0.568	0.547	0.579	-	-	0	-	0.00%
1999-04-13	0	1.040	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1999-04-12	0	1.040	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1999-04-09	0	1.040	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1999-04-08	0	1.040	1.000	1.080	-	-	0	0	-	0.568	0.547	0.590	-	-	0	-	0.00%
1999-04-07	0	1.040	1.040	1.050	1.040	1.040	9,000	9,320	1.0356	0.568	0.568	0.574	0.568	0.568	16,467	0.5660	-2.80%
1999-04-01	0	1.070	-	1.070	1.050	1.070	22,000	23,140	1.0518	0.585	-	0.585	0.574	0.585	40,252	0.5749	0.00%
1999-03-31	0	1.070	-	1.080	1.050	1.080	22,666	24,106	1.0635	0.585	-	0.590	0.574	0.590	41,471	0.5813	0.00%
1999-03-30	0	1.070	-	1.070	1.040	1.120	143,559	158,639	1.1050	0.585	-	0.585	0.568	0.612	262,664	0.6040	-0.93%
1999-03-29	0	1.080	-	1.080	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.82%
1999-03-26	0	1.100	-	1.100	-	-	0	0	-	0.601	-	0.601	-	-	0	-	0.00%
1999-03-25	0	1.100	-	1.110	-	-	0	0	-	0.601	-	0.607	-	-	0	-	0.00%
1999-03-24	0	1.100	-	1.110	-	-	0	0	-	0.601	-	0.607	-	-	0	-	0.00%
1999-03-23	0	1.100	-	1.100	1.090	1.150	4,000	4,480	1.1200	0.601	-	0.601	0.596	0.629	7,319	0.6121	-1.79%
1999-03-22	0	1.120	-	1.150	-	-	0	0	-	0.612	-	0.629	-	-	0	-	0.00%
1999-03-19	0	1.120	-	1.120	1.120	1.120	20,000	22,400	1.1200	0.612	-	0.612	0.612	0.612	36,593	0.6121	2.75%
1999-03-18	0	1.090	-	1.090	1.100	1.130	34,000	37,520	1.1035	0.596	-	0.596	0.601	0.618	62,208	0.6031	-3.54%
1999-03-17	0	1.130	-	1.130	1.150	1.150	2,000	2,300	1.1500	0.618	-	0.618	0.629	0.629	3,659	0.6285	3.67%
1999-03-16	0	1.090	-	1.090	-	-	0	0	-	0.596	-	0.596	-	-	0	-	-3.54%
1999-03-15	0	1.130	-	1.130	-	-	0	0	-	0.618	-	0.618	-	-	0	-	-3.42%
1999-03-12	0	1.170	1.170	1.180	-	-	0	0	-	0.639	0.639	0.645	-	-	0	-	2.63%
1999-03-11	0	1.140	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
1999-03-10	0	1.140	-	1.140	-	-	0	0	-	0.623	-	0.623	-	-	0	-	-2.56%
1999-03-09	0	1.170	-	1.210	-	-	0	0	-	0.639	-	0.661	-	-	0	-	0.00%
1999-03-08	0	1.170	1.170	1.190	1.160	1.180	145,328	170,432	1.1727	0.639	0.639	0.650	0.634	0.645	265,901	0.6410	0.86%
1999-03-05	0	1.160	1.160	1.170	1.160	1.160	8,000	9,280	1.1600	0.634	0.634	0.639	0.634	0.634	14,637	0.6340	-3.33%
1999-03-04	0	1.200	1.180	1.210	1.160	1.200	283,246	333,323	1.1768	0.656	0.645	0.661	0.634	0.656	518,243	0.6432	1.69%
1999-03-03	0	1.180	1.120	1.200	1.160	1.180	21,000	24,620	1.1724	0.645	0.612	0.656	0.634	0.645	38,423	0.6408	0.00%
1999-03-02	0	1.180	1.120	1.200	1.170	1.200	24,160	28,619	1.1846	0.645	0.612	0.656	0.639	0.656	44,205	0.6474	-4.07%
1999-03-01	0	1.230	-	1.230	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
1999-02-26	0	1.230	-	1.230	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
1999-02-25	0	1.230	-	1.230	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
1999-02-24	0	1.230	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
1999-02-23	0	1.230	-	1.230	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
1999-02-22	0	1.230	-	1.230	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
1999-02-19	0	1.230	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
1999-02-15	0	1.230	1.230	-	-	-	0	0	-	0.672	0.672	-	-	-	0	-	2.50%
1999-02-12	0	1.200	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-02-11	0	1.200	-	1.200	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-02-10	0	1.200	-	1.200	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-02-09	0	1.200	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-02-08	0	1.200	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1999-02-05	0	1.200	-	1.200	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-02-04	0	1.200	-	1.200	-	-	0	0	-	0.656	-	0.656	-	-	0	-	0.00%
1999-02-03	0	1.200	-	1.240	1.100	1.200	36,000	39,940	1.1094	0.656	-	0.678	0.601	0.656	65,868	0.6064	9.09%
1999-02-02	0	1.100	1.020	1.100	-	-	0	0	-	0.601	0.557	0.601	-	-	0	-	0.00%
1999-02-01	0	1.100	-	1.100	-	-	0	0	-	0.601	-	0.601	-	-	0	-	0.00%
1999-01-29	0	1.100	-	1.100	1.100	1.100	40,000	44,000	1.1000	0.601	-	0.601	0.601	0.601	73,186	0.6012	-3.51%
1999-01-28	0	1.140	-	1.140	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
1999-01-27	0	1.140	-	1.140	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
1999-01-26	0	1.140	-	1.140	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
1999-01-25	0	1.140	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
1999-01-22	0	1.140	-	1.150	-	-	0	0	-	0.623	-	0.629	-	-	0	-	0.00%
1999-01-21	0	1.140	-	1.170	-	-	0	0	-	0.623	-	0.639	-	-	0	-	0.00%
1999-01-20	0	1.140	-	1.140	-	-	0	0	-	0.623	-	0.623	-	-	0	-	-2.56%
1999-01-19	0	1.170	-	1.170	-	-	0	0	-	0.639	-	0.639	-	-	0	-	0.00%
1999-01-18	0	1.170	-	1.200	-	-	0	0	-	0.639	-	0.656	-	-	0	-	0.00%
1999-01-15	0	1.170	-	1.170	-	-	54,000	63,180	1.1700	0.639	-	0.639	-	-	98,802	0.6395	-2.50%
1999-01-14	0	1.200	-	1.300	-	-	0	0	-	0.656	-	0.711	-	-	0	-	0.00%
1999-01-13	0	1.200	-	1.200	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-6.25%
1999-01-12	0	1.280	-	1.280	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.29%
1999-01-11	0	1.310	-	1.310	1.310	1.310	2,000	2,620	1.3100	0.716	-	0.716	0.716	0.716	3,659	0.7160	-0.76%
1999-01-08	0	1.320	-	1.330	-	-	0	0	-	0.721	-	0.727	-	-	0	-	0.00%
1999-01-07	0	1.320	-	1.320	1.340	1.390	254,000	346,300	1.3634	0.721	-	0.721	0.732	0.760	464,733	0.7452	0.76%
1999-01-06	0	1.310	-	1.310	-	-	0	0	-	0.716	-	0.716	-	-	0	-	-0.76%
1999-01-05	0	1.320	-	1.350	-	-	0	0	-	0.721	-	0.738	-	-	0	-	0.00%
1999-01-04	0	1.320	-	1.350	-	-	0	0	-	0.721	-	0.738	-	-	0	-	0.00%
1998-12-31	0	1.320	-	1.360	-	-	0	0	-	0.721	-	0.743	-	-	0	-	0.00%
1998-12-30	0	1.320	-	1.340	-	-	3,000	3,960	1.3200	0.721	-	0.732	-	-	5,489	0.7214	0.00%
1998-12-29	0	1.320	-	1.360	-	-	0	0	-	0.721	-	0.743	-	-	0	-	0.00%
1998-12-28	0	1.320	-	1.360	-	-	0	0	-	0.721	-	0.743	-	-	0	-	0.00%
1998-12-24	0	1.320	-	-	-	-	0	0	-	0.721	-	-	-	-	0	-	0.00%
1998-12-23	0	1.320	-	1.350	-	-	0	0	-	0.721	-	0.738	-	-	0	-	0.00%
1998-12-22	0	1.320	-	1.350	-	-	0	0	-	0.721	-	0.738	-	-	0	-	0.00%
1998-12-21	0	1.320	-	1.350	-	-	0	0	-	0.721	-	0.738	-	-	0	-	0.00%
1998-12-18	0	1.340	-	1.340	-	-	0	0	-	0.721	-	0.721	-	-	0	-	0.00%
1998-12-17	0	1.340	-	1.350	-	-	0	0	-	0.721	-	0.727	-	-	0	-	0.00%
1998-12-16	0	1.340	1.280	1.340	-	-	100,000	134,000	1.3400	0.721	0.689	0.721	-	-	185,738	0.7214	-0.74%
1998-12-15	0	1.350	-	1.350	-	-	0	0	-	0.727	-	0.727	-	-	0	-	0.00%
1998-12-14	0	1.350	-	1.350	1.330	1.350	10,000	13,380	1.3380	0.727	-	0.727	0.716	0.727	18,574	0.7204	4.65%
1998-12-11	0	1.290	-	1.290	-	-	0	0	-	0.695	-	0.695	-	-	0	-	0.00%
1998-12-10	0	1.290	-	1.290	-	-	0	0	-	0.695	-	0.695	-	-	0	-	-0.77%
1998-12-09	0	1.300	-	1.340	-	-	0	0	-	0.700	-	0.721	-	-	0	-	0.00%
1998-12-08	0	1.300	-	1.340	-	-	0	0	-	0.700	-	0.721	-	-	0	-	0.00%
1998-12-07	0	1.300	1.300	1.340	1.300	1.300	2,000	2,600	1.3000	0.700	0.700	0.721	0.700	0.700	3,715	0.6999	0.78%
1998-12-04	0	1.290	-	-	-	-	0	0	-	0.695	-	-	-	-	0	-	0.00%
1998-12-03	0	1.290	1.250	1.360	1.290	1.290	20,000	25,800	1.2900	0.695	0.673	0.732	0.695	0.695	37,148	0.6945	-5.15%
1998-12-02	0	1.360	-	1.360	1.360	1.360	2,000	2,720	1.3600	0.732	-	0.732	0.732	0.732	3,715	0.7322	3.03%
1998-12-01	0	1.320	-	1.320	-	-	5,435	7,174	1.3200	0.711	-	0.711	-	-	10,095	0.7107	0.00%
1998-11-30	0	1.320	-	1.320	1.320	1.340	20,000	26,600	1.3300	0.711	-	0.711	0.711	0.721	37,148	0.7161	-1.49%
1998-11-27	0	1.340	1.230	1.350	1.270	1.340	30,000	39,200	1.3067	0.721	0.662	0.727	0.684	0.721	55,721	0.7035	-0.74%
1998-11-26	0	1.350	-	1.350	-	-	0	0	-	0.727	-	0.727	-	-	0	-	-1.46%
1998-11-25	0	1.370	-	1.370	-	-	1,373	1,730	1.2600	0.738	-	0.738	-	-	2,550	0.6784	-2.14%
1998-11-24	0	1.400	1.400	-	1.340	1.380	45,000	61,260	1.3613	0.754	0.754	-	0.721	0.743	83,582	0.7329	1.45%
1998-11-23	0	1.380	-	1.380	-	-	0	0	-	0.743	-	0.743	-	-	0	-	0.00%
1998-11-20	0	1.380	1.380	1.400	-	-	0	0	-	0.743	0.743	0.754	-	-	0	-	2.99%
1998-11-19	0	1.340	1.300	1.340	1.340	1.340	11,000	14,650	1.3318	0.721	0.700	0.721	0.721	0.721	20,431	0.7170	-2.90%
1998-11-18	0	1.380	1.320	1.380	1.350	1.380	30,000	40,800	1.3600	0.743	0.711	0.743	0.727	0.743	55,721	0.7322	0.73%
1998-11-17	0	1.370	1.360	1.400	1.370	1.370	12,838	17,529	1.3654	0.738	0.732	0.754	0.738	0.738	23,845	0.7351	-1.44%
1998-11-16	0	1.390	1.390	1.420	1.360	1.420	20,000	27,800	1.3900	0.748	0.748	0.765	0.732	0.765	37,148	0.7484	-2.11%
1998-11-13	0	1.420	1.410	1.430	1.410	1.420	13,720	19,256	1.4035	0.765	0.759	0.770	0.759	0.765	25,483	0.7556	0.00%
1998-11-12	0	1.420	1.370	-	1.350	1.420	35,838	50,173	1.4000	0.765	0.738	-	0.727	0.765	66,565	0.7537	5.19%
1998-11-11	0	1.350	1.340	1.360	1.310	1.420	160,000	217,100	1.3569	0.727	0.721	0.732	0.705	0.765	297,181	0.7305	-2.17%
1998-11-10	0	1.380	1.380	1.400	1.380	1.380	15,500	21,300	1.3742	0.743	0.743	0.754	0.743	0.743	28,789	0.7399	0.00%
1998-11-09	0	1.380	-	1.380	1.380	1.420	22,609	31,371	1.3875	0.743	-	0.743	0.743	0.765	41,994	0.7470	0.00%
1998-11-06	0	1.380	-	1.380	-	-	0	0	-	0.743	-	0.743	-	-	0	-	-1.43%
1998-11-05	0	1.400	-	1.400	-	-	0	0	-	0.754	-	0.754	-	-	0	-	-1.41%
1998-11-04	0	1.420	-	1.420	1.350	1.420	43,400	59,190	1.3638	0.765	-	0.765	0.727	0.765	80,610	0.7343	1.43%
1998-11-03	0	1.400	-	1.430	1.400	1.400	2,000	2,800	1.4000	0.754	-	0.770	0.754	0.754	3,715	0.7537	3.70%
1998-11-02	0	1.350	-	1.350	-	-	0	0	-	0.727	-	0.727	-	-	0	-	-1.46%
1998-10-30	0	1.370	1.290	-	1.350	1.370	50,000	68,300	1.3660	0.738	0.695	-	0.727	0.738	92,869	0.7354	3.01%
1998-10-29	0	1.330	1.290	1.330	-	-	0	0	-	0.716	0.695	0.716	-	-	0	-	0.00%
1998-10-27	0	1.330	-	1.370	-	-	0	0	-	0.716	-	0.738	-	-	0	-	0.00%
1998-10-26	0	1.330	-	1.350	-	-	0	0	-	0.716	-	0.727	-	-	0	-	0.00%
1998-10-23	0	1.330	-	1.330	-	-	0	0	-	0.716	-	0.716	-	-	0	-	0.00%
1998-10-22	0	1.330	1.250	1.330	1.250	1.330	50,000	64,100	1.2820	0.716	0.673	0.716	0.673	0.716	92,869	0.6902	6.40%
1998-10-21	0	1.250	1.210	-	1.250	1.250	30,000	37,500	1.2500	0.673	0.651	-	0.673	0.673	55,721	0.6730	-2.34%
1998-10-20	0	1.280	1.250	-	1.280	1.280	50,000	64,000	1.2800	0.689	0.673	-	0.689	0.689	92,869	0.6891	0.00%
1998-10-19	0	1.280	1.190	1.290	1.190	1.280	62,000	76,060	1.2268	0.689	0.641	0.695	0.641	0.689	115,158	0.6605	0.00%
1998-10-16	0	1.280	1.180	1.320	1.180	1.280	347,000	427,340	1.2315	0.689	0.635	0.711	0.635	0.689	644,511	0.6630	4.92%
1998-10-15	0	1.220	1.180	1.240	1.180	1.180	16,000	18,880	1.1800	0.657	0.635	0.668	0.635	0.635	29,718	0.6353	0.00%
1998-10-14	0	1.220	-	1.250	1.220	1.220	74,079	90,373	1.2200	0.657	-	0.673	0.657	0.657	137,593	0.6568	1.67%
1998-10-13	0	1.200	1.160	1.200	1.160	1.200	80,998	95,848	1.1833	0.646	0.625	0.646	0.625	0.646	150,444	0.6371	0.00%
1998-10-12	0	1.200	-	1.230	1.190	1.200	54,000	64,700	1.1981	0.646	-	0.662	0.641	0.646	100,299	0.6451	0.84%
1998-10-09	0	1.190	1.190	1.230	1.170	1.190	12,000	14,080	1.1733	0.641	0.641	0.662	0.630	0.641	22,289	0.6317	7.21%
1998-10-08	0	1.110	1.110	1.190	1.110	1.190	144,000	171,200	1.1889	0.598	0.598	0.641	0.598	0.641	267,463	0.6401	-3.48%
1998-10-07	0	1.150	1.150	1.190	1.150	1.150	50,000	57,500	1.1500	0.619	0.619	0.641	0.619	0.619	92,869	0.6192	-3.36%
1998-10-05	0	1.190	-	1.190	1.180	1.200	116,000	137,880	1.1886	0.641	-	0.641	0.635	0.646	215,456	0.6399	-0.83%
1998-09-30	0	1.200	1.120	1.230	1.120	1.200	132,392	152,632	1.1529	0.646	0.603	0.662	0.603	0.646	245,902	0.6207	7.14%
1998-09-29	0	1.120	1.120	1.150	1.120	1.120	4,000	4,480	1.1200	0.603	0.603	0.619	0.603	0.603	7,430	0.6030	1.82%
1998-09-28	0	1.100	-	1.150	-	-	0	0	-	0.592	-	0.619	-	-	0	-	0.00%
1998-09-25	0	1.100	1.100	1.200	1.010	1.200	1,122,000	1,213,780	1.0818	0.592	0.592	0.646	0.544	0.646	2,083,981	0.5824	-8.33%
1998-09-24	0	1.200	-	1.200	1.200	1.200	58,000	69,600	1.2000	0.646	-	0.646	0.646	0.646	107,728	0.6461	0.84%
1998-09-23	0	1.190	-	1.200	1.180	1.200	88,000	104,700	1.1898	0.641	-	0.646	0.635	0.646	163,450	0.6406	0.85%
1998-09-22	0	1.180	1.100	1.200	1.150	1.180	425,000	494,610	1.1638	0.635	0.592	0.646	0.619	0.635	789,387	0.6266	3.51%
1998-09-21	0	1.140	1.000	1.160	1.140	1.140	24,000	27,360	1.1400	0.614	0.538	0.625	0.614	0.614	44,577	0.6138	-3.39%
1998-09-18	0	1.180	1.020	1.190	1.160	1.180	68,000	79,840	1.1741	0.635	0.549	0.641	0.625	0.635	126,302	0.6321	1.72%
1998-09-17	0	1.160	1.120	1.180	1.140	1.160	104,000	119,540	1.1494	0.625	0.603	0.635	0.614	0.625	193,168	0.6188	5.45%
1998-09-16	0	1.100	1.070	1.120	1.070	1.100	36,000	39,000	1.0833	0.592	0.576	0.603	0.576	0.592	66,866	0.5833	4.76%
1998-09-15	0	1.050	1.050	-	1.020	1.020	30,000	30,600	1.0200	0.565	0.565	-	0.549	0.549	55,721	0.5492	2.94%
1998-09-14	0	1.020	1.020	1.140	1.020	1.140	78,999	87,789	1.1113	0.549	0.549	0.614	0.549	0.614	146,731	0.5983	-7.27%
1998-09-11	0	1.100	1.030	1.140	1.100	1.100	50,000	55,000	1.1000	0.592	0.555	0.614	0.592	0.592	92,869	0.5922	3.77%
1998-09-10	0	1.060	1.060	-	1.000	1.060	38,000	38,480	1.0126	0.571	0.571	-	0.538	0.571	70,580	0.5452	8.16%
1998-09-09	0	0.980	0.980	1.130	0.980	1.090	44,650	48,125	1.0778	0.528	0.528	0.608	0.528	0.587	82,932	0.5803	-10.09%
1998-09-08	0	1.090	1.010	-	1.010	1.090	570,000	593,200	1.0407	0.587	0.544	-	0.544	0.587	1,058,707	0.5603	0.93%
1998-09-07	0	1.080	0.960	1.110	0.990	1.080	211,200	213,380	1.0103	0.581	0.517	0.598	0.533	0.581	392,279	0.5439	8.00%
1998-09-04	0	1.000	0.950	1.010	0.950	1.000	80,000	79,000	0.9875	0.538	0.511	0.544	0.511	0.538	148,590	0.5317	0.00%
1998-09-03	0	1.000	0.960	1.000	-	-	0	0	-	0.538	0.517	0.538	-	-	0	-	0.00%
1998-09-02	0	1.000	0.950	1.000	0.980	1.000	89,500	89,075	0.9953	0.538	0.511	0.538	0.528	0.538	166,236	0.5358	2.04%
1998-09-01	0	0.980	0.950	1.020	0.980	0.980	50,000	49,000	0.9800	0.528	0.511	0.549	0.528	0.528	92,869	0.5276	-2.97%
1998-08-31	0	1.010	0.950	-	0.990	1.010	63,199	63,627	1.0068	0.544	0.511	-	0.533	0.544	117,385	0.5420	2.02%
1998-08-28	0	0.990	0.950	1.000	0.950	0.990	62,466	59,889	0.9587	0.533	0.511	0.538	0.511	0.533	116,023	0.5162	-2.94%
1998-08-27	0	1.020	0.980	-	0.990	1.020	96,500	96,390	0.9989	0.549	0.528	-	0.533	0.549	179,237	0.5378	4.08%
1998-08-26	0	0.980	0.950	1.000	0.980	1.000	160,000	158,000	0.9875	0.528	0.511	0.538	0.528	0.538	297,181	0.5317	-2.00%
1998-08-25	0	1.000	0.960	-	0.950	1.000	128,000	127,000	0.9922	0.538	0.517	-	0.511	0.538	237,745	0.5342	1.01%
1998-08-24	0	0.990	0.950	1.020	0.950	0.990	80,000	77,400	0.9675	0.533	0.511	0.549	0.511	0.533	148,590	0.5209	1.02%
1998-08-21	0	0.980	0.940	0.990	0.950	0.980	174,850	170,685	0.9762	0.528	0.506	0.533	0.511	0.528	324,763	0.5256	4.26%
1998-08-20	0	0.940	0.920	0.970	0.940	0.960	174,139	165,354	0.9496	0.506	0.495	0.522	0.506	0.517	323,442	0.5112	0.00%
1998-08-19	0	0.940	0.940	0.950	0.910	0.920	107,400	98,622	0.9183	0.506	0.506	0.511	0.490	0.495	199,483	0.4944	-1.05%
1998-08-18	0	0.950	0.910	0.950	0.850	0.950	342,000	291,180	0.8514	0.511	0.490	0.511	0.458	0.511	635,224	0.4584	4.40%
1998-08-14	0	0.910	0.870	0.910	0.900	0.920	70,000	64,100	0.9157	0.490	0.468	0.490	0.485	0.495	130,017	0.4930	4.60%
1998-08-13	0	0.870	0.860	0.880	0.870	0.900	24,000	21,100	0.8792	0.468	0.463	0.474	0.468	0.485	44,577	0.4733	-3.33%
1998-08-12	0	0.900	-	0.900	0.880	0.900	28,000	24,860	0.8879	0.485	-	0.485	0.474	0.485	52,007	0.4780	1.12%
1998-08-11	0	0.890	0.880	0.900	0.890	0.940	340,000	312,300	0.9185	0.479	0.474	0.485	0.479	0.506	631,509	0.4945	-6.32%
1998-08-10	0	0.950	-	0.950	0.950	0.950	66,000	62,700	0.9500	0.511	-	0.511	0.511	0.511	122,587	0.5115	-3.06%
1998-08-07	0	0.980	-	0.980	0.970	0.980	224,500	219,930	0.9796	0.528	-	0.528	0.522	0.528	416,982	0.5274	3.16%
1998-08-06	0	0.950	-	0.950	-	-	0	0	-	0.511	-	0.511	-	-	0	-	0.00%
1998-08-05	0	0.950	-	0.950	-	-	0	0	-	0.511	-	0.511	-	-	0	-	0.00%
1998-08-04	0	0.950	-	0.950	-	-	0	0	-	0.511	-	0.511	-	-	0	-	-2.06%
1998-08-03	0	0.970	0.970	0.980	0.960	0.990	16,000	15,480	0.9675	0.522	0.522	0.528	0.517	0.533	29,718	0.5209	-3.00%
1998-07-31	0	1.000	0.990	1.000	-	-	0	0	-	0.538	0.533	0.538	-	-	0	-	0.00%
1998-07-30	0	1.000	0.960	1.000	-	-	0	0	-	0.538	0.517	0.538	-	-	0	-	0.00%
1998-07-29	0	1.000	0.980	1.000	0.980	1.000	69,838	68,646	0.9829	0.538	0.528	0.538	0.528	0.538	129,716	0.5292	-2.91%
1998-07-28	0	1.030	1.000	1.040	-	-	0	0	-	0.555	0.538	0.560	-	-	0	-	0.00%
1998-07-27	0	1.030	1.000	1.030	1.000	1.030	4,600	4,612	1.0026	0.555	0.538	0.555	0.538	0.555	8,544	0.5398	4.04%
1998-07-24	0	0.990	0.990	-	0.960	0.990	46,000	44,580	0.9691	0.533	0.533	-	0.517	0.533	85,440	0.5218	0.00%
1998-07-23	0	0.990	0.980	0.990	0.980	1.000	86,000	84,620	0.9840	0.533	0.528	0.533	0.528	0.538	159,735	0.5298	-1.00%
1998-07-22	0	1.000	0.980	1.000	0.990	1.030	133,000	132,860	0.9989	0.538	0.528	0.538	0.533	0.555	247,032	0.5378	0.00%
1998-07-21	0	1.000	1.000	1.030	1.000	1.040	119,500	121,025	1.0128	0.538	0.538	0.555	0.538	0.560	221,957	0.5453	-2.91%
1998-07-20	0	1.030	1.000	-	1.020	1.040	76,000	77,980	1.0261	0.555	0.538	-	0.549	0.560	141,161	0.5524	3.00%
1998-07-17	0	1.000	0.950	1.040	0.890	1.000	98,000	92,920	0.9482	0.538	0.511	0.560	0.479	0.538	182,023	0.5105	3.09%
1998-07-16	0	0.970	0.960	0.970	0.910	0.980	22,000	20,300	0.9227	0.522	0.517	0.522	0.490	0.528	40,862	0.4968	12.79%
1998-07-15	0	0.860	0.850	0.940	0.860	0.950	30,000	26,980	0.8993	0.463	0.458	0.506	0.463	0.511	55,721	0.4842	-7.53%
1998-07-14	0	0.930	0.930	0.940	0.920	0.950	20,000	18,520	0.9260	0.501	0.501	0.506	0.495	0.511	37,148	0.4986	1.09%
1998-07-13	0	0.920	0.900	-	0.910	0.930	51,176	46,620	0.9110	0.495	0.485	-	0.490	0.501	95,053	0.4905	-1.08%
1998-07-10	0	0.930	0.920	0.980	0.930	0.980	40,000	37,700	0.9425	0.501	0.495	0.528	0.501	0.528	74,295	0.5074	-1.06%
1998-07-09	0	0.940	0.880	-	0.840	0.940	13,000	11,540	0.8877	0.506	0.474	-	0.452	0.506	24,146	0.4779	10.59%
1998-07-08	0	0.850	0.850	0.860	0.770	0.900	51,000	42,580	0.8349	0.458	0.458	0.463	0.415	0.485	94,726	0.4495	-5.56%
1998-07-07	0	0.900	0.870	0.930	0.830	0.970	238,000	224,120	0.9417	0.485	0.468	0.501	0.447	0.522	442,057	0.5070	-7.22%
1998-07-06	0	0.970	0.970	1.000	0.870	1.020	343,000	330,150	0.9625	0.522	0.522	0.538	0.468	0.549	637,082	0.5182	2.11%
1998-07-03	0	0.950	0.950	0.970	0.910	0.970	94,000	88,020	0.9364	0.511	0.511	0.522	0.490	0.522	174,594	0.5041	0.00%
1998-07-02	0	0.950	0.950	0.980	0.920	0.980	36,718	34,952	0.9519	0.511	0.511	0.528	0.495	0.528	68,199	0.5125	5.56%
1998-06-30	0	0.900	-	0.920	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
1998-06-29	0	0.900	-	0.920	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
1998-06-26	0	0.900	-	0.920	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
1998-06-25	0	0.900	-	0.920	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
1998-06-24	0	0.900	-	0.920	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
1998-06-23	0	0.900	-	0.920	0.900	0.900	51,000	45,820	0.8984	0.485	-	0.495	0.485	0.485	94,726	0.4837	0.00%
1998-06-22	0	0.900	-	0.900	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1998-06-19	0	0.900	-	0.900	0.910	0.910	50,000	45,500	0.9100	0.485	-	0.485	0.490	0.490	92,869	0.4899	0.00%
1998-06-18	0	0.900	-	0.940	-	-	0	0	-	0.485	-	0.506	-	-	0	-	0.00%
1998-06-17	0	0.900	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1998-06-16	0	0.900	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1998-06-15	0	0.900	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1998-06-12	0	0.900	0.900	-	0.900	0.910	32,380	29,419	0.9086	0.485	0.485	-	0.485	0.490	60,142	0.4892	0.00%
1998-06-11	0	0.900	-	0.900	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-1.10%
1998-06-10	0	0.910	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
1998-06-09	0	0.910	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
1998-06-08	0	0.910	-	0.910	-	-	1,920	1,613	0.8401	0.490	-	0.490	-	-	3,566	0.4523	0.00%
1998-06-05	0	0.910	0.910	-	0.910	0.910	30,000	27,300	0.9100	0.490	0.490	-	0.490	0.490	55,721	0.4899	-2.15%
1998-06-04	0	0.930	0.930	-	0.930	0.940	420,000	391,100	0.9312	0.501	0.501	-	0.501	0.506	780,100	0.5013	0.00%
1998-06-03	0	0.930	0.930	0.960	0.930	0.930	104,878	97,466	0.9293	0.501	0.501	0.517	0.501	0.501	194,798	0.5003	0.00%
1998-06-02	0	0.930	0.900	0.960	0.930	0.930	40,000	37,200	0.9300	0.501	0.485	0.517	0.501	0.501	74,295	0.5007	0.00%
1998-06-01	0	0.930	0.930	0.950	0.930	0.950	59,000	55,610	0.9425	0.501	0.501	0.511	0.501	0.511	109,585	0.5075	0.00%
1998-05-29	0	0.930	0.900	0.930	0.930	0.980	136,000	130,080	0.9565	0.501	0.485	0.501	0.501	0.528	252,604	0.5150	-5.10%
1998-05-28	0	0.980	0.980	-	0.980	1.000	46,000	45,280	0.9843	0.528	0.528	-	0.528	0.538	85,440	0.5300	-1.01%
1998-05-27	0	0.990	0.970	-	0.960	0.990	6,000	5,880	0.9800	0.533	0.522	-	0.517	0.533	11,144	0.5276	-2.94%
1998-05-26	0	1.020	1.000	1.020	0.980	1.020	54,288	55,103	1.0150	0.549	0.538	0.549	0.528	0.549	100,833	0.5465	3.03%
1998-05-25	0	0.990	0.970	1.030	-	-	0	0	-	0.533	0.522	0.555	-	-	0	-	0.00%
1998-05-22	0	0.990	0.990	1.040	0.990	0.990	30,000	29,700	0.9900	0.533	0.533	0.560	0.533	0.533	55,721	0.5330	-1.00%
1998-05-21	0	1.000	0.980	1.040	-	-	0	0	-	0.538	0.528	0.560	-	-	0	-	0.00%
1998-05-20	0	1.000	0.970	1.040	1.000	1.000	50,000	50,000	1.0000	0.538	0.522	0.560	0.538	0.538	92,869	0.5384	0.00%
1998-05-19	0	1.000	1.000	1.040	-	-	0	0	-	0.538	0.538	0.560	-	-	0	-	0.00%
1998-05-18	0	1.000	0.900	1.030	-	-	0	0	-	0.538	0.485	0.555	-	-	0	-	0.00%
1998-05-15	0	1.000	1.000	1.020	0.970	1.000	65,800	65,536	0.9960	0.538	0.538	0.549	0.522	0.538	122,216	0.5362	-3.85%
1998-05-14	0	1.040	0.980	1.040	-	-	800	736	0.9200	0.560	0.528	0.560	-	-	1,486	0.4953	0.00%
1998-05-13	0	1.040	0.970	-	1.000	1.040	60,000	60,400	1.0067	0.560	0.522	-	0.538	0.560	111,443	0.5420	4.00%
1998-05-12	0	1.000	0.980	-	0.970	1.000	94,000	92,360	0.9826	0.538	0.528	-	0.522	0.538	174,594	0.5290	5.26%
1998-05-11	0	0.950	0.950	-	0.950	0.950	110,000	104,500	0.9500	0.511	0.511	-	0.511	0.511	204,312	0.5115	-1.04%
1998-05-08	0	0.960	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
1998-05-07	0	0.960	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
1998-05-06	0	0.960	0.960	-	0.960	0.960	2,000	1,920	0.9600	0.517	0.517	-	0.517	0.517	3,715	0.5169	-2.04%
1998-05-05	0	0.980	-	0.980	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-05-04	0	0.980	0.980	1.020	0.980	1.000	65,391	64,724	0.9898	0.528	0.528	0.549	0.528	0.538	121,456	0.5329	-3.92%
1998-05-01	0	1.020	-	1.020	-	-	0	0	-	0.549	-	0.549	-	-	0	-	0.00%
1998-04-30	0	1.020	-	-	-	-	0	0	-	0.549	-	-	-	-	0	-	0.00%
1998-04-29	0	1.020	-	-	-	-	0	0	-	0.549	-	-	-	-	0	-	0.00%
1998-04-28	0	1.020	0.920	-	-	-	0	0	-	0.549	0.495	-	-	-	0	-	0.00%
1998-04-27	0	1.020	0.920	-	-	-	0	0	-	0.549	0.495	-	-	-	0	-	0.00%
1998-04-24	0	1.020	-	-	-	-	0	0	-	0.549	-	-	-	-	0	-	0.00%
1998-04-23	0	1.020	0.940	-	-	-	0	0	-	0.549	0.506	-	-	-	0	-	0.00%
1998-04-22	0	1.020	0.930	-	-	-	0	0	-	0.549	0.501	-	-	-	0	-	0.00%
1998-04-21	0	1.020	0.930	-	-	-	0	0	-	0.549	0.501	-	-	-	0	-	0.00%
1998-04-20	0	1.020	-	-	-	-	0	0	-	0.549	-	-	-	-	0	-	0.00%
1998-04-17	0	1.020	0.940	-	-	-	0	0	-	0.549	0.506	-	-	-	0	-	0.00%
1998-04-16	0	1.020	0.930	-	-	-	0	0	-	0.549	0.501	-	-	-	0	-	0.00%
1998-04-15	0	1.040	1.040	1.060	1.040	1.040	30,000	31,200	1.0400	0.549	0.549	0.560	0.549	0.549	56,814	0.5492	1.96%
1998-04-14	0	1.020	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
1998-04-09	0	1.020	0.940	-	-	-	0	0	-	0.539	0.496	-	-	-	0	-	0.00%
1998-04-08	0	1.020	1.010	-	-	-	0	0	-	0.539	0.533	-	-	-	0	-	0.00%
1998-04-07	0	1.020	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
1998-04-03	0	1.020	0.950	-	-	-	0	0	-	0.539	0.502	-	-	-	0	-	0.00%
1998-04-02	0	1.020	1.020	1.040	1.020	1.040	36,000	37,120	1.0311	0.539	0.539	0.549	0.539	0.549	68,177	0.5445	-1.92%
1998-04-01	0	1.040	1.040	1.080	1.040	1.040	134,000	139,360	1.0400	0.549	0.549	0.570	0.549	0.549	253,769	0.5492	0.00%
1998-03-31	0	1.040	1.020	1.040	1.040	1.040	30,000	31,200	1.0400	0.549	0.539	0.549	0.549	0.549	56,814	0.5492	1.96%
1998-03-30	0	1.020	0.980	1.020	1.020	1.020	40,000	40,800	1.0200	0.539	0.517	0.539	0.539	0.539	75,752	0.5386	0.00%
1998-03-27	0	1.020	1.020	1.100	1.020	1.100	72,000	77,440	1.0756	0.539	0.539	0.581	0.539	0.581	136,354	0.5679	-3.77%
1998-03-26	0	1.060	1.010	1.100	1.030	1.080	56,000	58,560	1.0457	0.560	0.533	0.581	0.544	0.570	106,053	0.5522	6.00%
1998-03-25	0	1.000	0.960	1.040	-	-	0	0	-	0.528	0.507	0.549	-	-	0	-	0.00%
1998-03-24	0	1.000	1.000	1.040	1.000	1.000	30,000	30,000	1.0000	0.528	0.528	0.549	0.528	0.528	56,814	0.5280	1.01%
1998-03-23	0	0.990	0.920	1.030	-	-	0	0	-	0.523	0.486	0.544	-	-	0	-	0.00%
1998-03-20	0	0.990	0.990	1.020	0.990	1.010	50,000	49,900	0.9980	0.523	0.523	0.539	0.523	0.533	94,690	0.5270	-1.98%
1998-03-19	0	1.010	0.960	1.040	-	-	0	0	-	0.533	0.507	0.549	-	-	0	-	0.00%
1998-03-18	0	1.010	0.960	1.040	0.980	1.010	160,000	160,400	1.0025	0.533	0.507	0.549	0.517	0.533	303,008	0.5294	7.45%
1998-03-17	0	0.940	0.940	1.010	0.940	0.970	30,000	28,920	0.9640	0.496	0.496	0.533	0.496	0.512	56,814	0.5090	-3.09%
1998-03-16	0	0.970	0.920	1.010	0.910	0.970	60,000	55,700	0.9283	0.512	0.486	0.533	0.481	0.512	113,628	0.4902	4.30%
1998-03-13	0	0.930	0.910	0.970	-	-	0	0	-	0.491	0.481	0.512	-	-	0	-	0.00%
1998-03-12	0	0.930	0.930	0.960	0.930	0.930	306,000	284,580	0.9300	0.491	0.491	0.507	0.491	0.491	579,503	0.4911	-4.12%
1998-03-11	0	0.970	0.970	1.020	0.970	1.010	30,000	30,060	1.0020	0.512	0.512	0.539	0.512	0.533	56,814	0.5291	-5.83%
1998-03-10	0	1.030	-	1.040	-	-	0	0	-	0.544	-	0.549	-	-	0	-	0.00%
1998-03-09	0	1.030	1.030	1.040	0.930	0.930	30,001	27,901	0.9300	0.544	0.544	0.549	0.491	0.491	56,816	0.4911	0.00%
1998-03-06	0	1.030	0.980	-	-	-	0	0	-	0.544	0.517	-	-	-	0	-	0.00%
1998-03-05	0	1.030	1.000	1.070	1.030	1.070	126,900	133,271	1.0502	0.544	0.528	0.565	0.544	0.565	240,323	0.5545	-4.63%
1998-03-04	0	1.080	1.040	1.080	-	-	0	0	-	0.570	0.549	0.570	-	-	0	-	0.00%
1998-03-03	0	1.080	1.040	1.080	1.080	1.080	252,000	272,160	1.0800	0.570	0.549	0.570	0.570	0.570	477,238	0.5703	0.00%
1998-03-02	0	1.080	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
1998-02-27	0	1.080	1.080	-	1.040	1.080	76,000	81,680	1.0747	0.570	0.570	-	0.549	0.570	143,929	0.5675	3.85%
1998-02-26	0	1.040	-	-	-	-	0	0	-	0.549	-	-	-	-	0	-	0.00%
1998-02-25	0	1.040	-	1.080	-	-	0	0	-	0.549	-	0.570	-	-	0	-	0.00%
1998-02-24	0	1.040	0.990	1.080	-	-	0	0	-	0.549	0.523	0.570	-	-	0	-	0.00%
1998-02-23	0	1.040	1.040	-	1.040	1.040	10,500	10,885	1.0367	0.549	0.549	-	0.549	0.549	19,885	0.5474	-3.70%
1998-02-20	0	1.080	1.000	1.080	-	-	0	0	-	0.570	0.528	0.570	-	-	0	-	0.00%
1998-02-19	0	1.080	1.040	1.150	1.080	1.130	126,571	139,380	1.1012	0.570	0.549	0.607	0.570	0.597	239,700	0.5815	-3.57%
1998-02-18	0	1.120	1.120	1.150	1.100	1.100	6,600	7,224	1.0945	0.591	0.591	0.607	0.581	0.581	12,499	0.5780	0.00%
1998-02-17	0	1.120	1.080	1.150	1.100	1.140	38,300	42,813	1.1178	0.591	0.570	0.607	0.581	0.602	72,533	0.5903	-2.61%
1998-02-16	0	1.150	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	0.00%
1998-02-13	0	1.150	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	0.00%
1998-02-12	0	1.150	-	-	-	-	0	0	-	0.607	-	-	-	-	0	-	0.00%
1998-02-11	0	1.150	-	1.150	-	-	0	0	-	0.607	-	0.607	-	-	0	-	0.00%
1998-02-10	0	1.150	1.110	1.150	-	-	0	0	-	0.607	0.586	0.607	-	-	0	-	-2.54%
1998-02-09	0	1.180	1.100	1.180	1.080	1.220	152,000	170,840	1.1239	0.623	0.581	0.623	0.570	0.644	287,858	0.5935	15.69%
1998-02-06	0	1.020	1.000	1.050	0.980	1.020	100,000	100,000	1.0000	0.539	0.528	0.554	0.517	0.539	189,380	0.5280	4.08%
1998-02-05	0	0.980	0.980	-	-	-	0	0	-	0.517	0.517	-	-	-	0	-	4.26%
1998-02-04	0	0.940	0.900	-	-	-	0	0	-	0.496	0.475	-	-	-	0	-	0.00%
1998-02-03	0	0.940	0.900	-	-	-	0	0	-	0.496	0.475	-	-	-	0	-	0.00%
1998-02-02	0	0.940	0.940	-	0.930	0.940	270,000	252,560	0.9354	0.496	0.496	-	0.491	0.496	511,326	0.4939	1.08%
1998-01-27	0	0.930	-	-	0.930	0.930	8,000	7,440	0.9300	0.491	-	-	0.491	0.491	15,150	0.4911	-1.06%
1998-01-26	0	0.940	0.940	-	0.930	0.930	2,000	1,860	0.9300	0.496	0.496	-	0.491	0.491	3,788	0.4911	0.00%
1998-01-23	0	0.940	-	0.940	-	-	900	585	0.6500	0.496	-	0.496	-	-	1,704	0.3432	-11.32%
1998-01-22	0	1.060	-	1.060	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-3.64%
1998-01-21	0	1.100	-	1.100	-	-	0	0	-	0.581	-	0.581	-	-	0	-	-3.51%
1998-01-20	0	1.140	1.100	-	-	-	0	0	-	0.602	0.581	-	-	-	0	-	0.00%
1998-01-19	0	1.140	1.100	1.220	1.140	1.140	2,398	2,706	1.1284	0.602	0.581	0.644	0.602	0.602	4,541	0.5959	-3.39%
1998-01-16	0	1.180	1.100	1.180	1.140	1.220	80,587	96,566	1.1983	0.623	0.581	0.623	0.602	0.644	152,616	0.6327	-6.35%
1998-01-15	0	1.260	-	-	-	-	0	0	-	0.665	-	-	-	-	0	-	0.00%
1998-01-14	0	1.260	1.220	1.300	1.260	1.270	22,000	27,740	1.2609	0.665	0.644	0.686	0.665	0.671	41,664	0.6658	-10.00%
1998-01-13	0	1.400	-	1.400	-	-	0	0	-	0.739	-	0.739	-	-	0	-	0.00%
1998-01-12	0	1.400	-	1.400	-	-	0	0	-	0.739	-	0.739	-	-	0	-	-0.71%
1998-01-09	0	1.410	-	1.410	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
1998-01-08	0	1.410	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-01-07	0	1.410	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
1998-01-06	0	1.410	1.370	1.410	1.410	1.450	12,000	17,320	1.4433	0.745	0.723	0.745	0.745	0.766	22,726	0.7621	-5.37%
1998-01-05	0	1.490	1.450	1.490	1.490	1.490	10,000	14,900	1.4900	0.787	0.766	0.787	0.787	0.787	18,938	0.7868	-3.25%
1998-01-02	0	1.540	1.500	1.540	1.550	1.550	20,000	31,000	1.5500	0.813	0.792	0.813	0.818	0.818	37,876	0.8185	0.00%
1997-12-31	0	1.540	1.500	1.560	-	-	0	0	-	0.813	0.792	0.824	-	-	0	-	0.00%
1997-12-30	0	1.540	1.540	1.630	1.540	1.540	2,000	3,080	1.5400	0.813	0.813	0.861	0.813	0.813	3,788	0.8132	-3.14%
1997-12-29	0	1.590	-	1.600	-	-	0	0	-	0.840	-	0.845	-	-	0	-	0.00%
1997-12-24	0	1.590	-	1.630	-	-	0	0	-	0.840	-	0.861	-	-	0	-	0.00%
1997-12-23	0	1.590	-	1.630	-	-	0	0	-	0.840	-	0.861	-	-	0	-	0.00%
1997-12-22	0	1.590	-	1.630	-	-	0	0	-	0.840	-	0.861	-	-	0	-	0.00%
1997-12-19	0	1.590	-	1.630	-	-	0	0	-	0.840	-	0.861	-	-	0	-	0.00%
1997-12-18	0	1.590	-	1.630	-	-	0	0	-	0.840	-	0.861	-	-	0	-	0.00%
1997-12-17	0	1.630	-	1.630	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
1997-12-16	0	1.630	-	1.630	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
1997-12-15	0	1.630	-	1.630	-	-	1,280	1,971	1.5398	0.840	-	0.840	-	-	2,485	0.7931	-0.61%
1997-12-12	0	1.640	-	1.680	-	-	335	503	1.5015	0.845	-	0.865	-	-	650	0.7734	0.00%
1997-12-11	0	1.640	-	-	1.640	1.640	1,596,000	2,617,440	1.6400	0.845	-	-	0.845	0.845	3,098,543	0.8447	0.00%
1997-12-10	0	1.640	-	1.680	1.620	1.640	62,000	101,640	1.6394	0.845	-	0.865	0.834	0.845	120,369	0.8444	-0.61%
1997-12-09	0	1.650	1.620	1.670	1.620	1.620	10,000	16,200	1.6200	0.850	0.834	0.860	0.834	0.834	19,414	0.8344	0.00%
1997-12-08	0	1.650	1.650	1.680	1.650	1.650	12,999	21,398	1.6461	0.850	0.850	0.865	0.850	0.850	25,237	0.8479	0.00%
1997-12-05	0	1.650	1.610	1.700	1.650	1.650	31,000	51,100	1.6484	0.850	0.829	0.876	0.850	0.850	60,185	0.8491	-1.79%
1997-12-04	0	1.680	1.680	1.740	1.680	1.760	124,000	214,640	1.7310	0.865	0.865	0.896	0.865	0.907	240,739	0.8916	-5.62%
1997-12-03	0	1.780	-	1.800	-	-	0	0	-	0.917	-	0.927	-	-	0	-	0.00%
1997-12-02	0	1.780	-	1.780	-	-	0	0	-	0.917	-	0.917	-	-	0	-	0.00%
1997-12-01	0	1.780	-	1.800	-	-	127	216	1.7008	0.917	-	0.927	-	-	247	0.8760	0.00%
1997-11-28	0	1.780	-	1.800	-	-	0	0	-	0.917	-	0.927	-	-	0	-	0.00%
1997-11-27	0	1.780	-	1.800	-	-	0	0	-	0.917	-	0.927	-	-	0	-	0.00%
1997-11-26	0	1.780	-	1.780	-	-	0	0	-	0.917	-	0.917	-	-	0	-	-1.11%
1997-11-25	0	1.800	-	1.800	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-1.10%
1997-11-24	0	1.820	-	1.820	-	-	0	0	-	0.937	-	0.937	-	-	0	-	-1.09%
1997-11-21	0	1.840	-	1.850	-	-	0	0	-	0.948	-	0.953	-	-	0	-	0.00%
1997-11-20	0	1.840	-	1.840	-	-	0	0	-	0.948	-	0.948	-	-	0	-	-0.54%
1997-11-19	0	1.850	-	1.860	1.820	1.850	1,020,000	1,886,400	1.8494	0.953	-	0.958	0.937	0.953	1,980,272	0.9526	1.65%
1997-11-18	0	1.820	-	1.860	1.820	1.820	60,000	109,000	1.8167	0.937	-	0.958	0.937	0.937	116,487	0.9357	-4.21%
1997-11-17	0	1.900	1.810	1.900	1.800	1.900	1,064,000	1,998,000	1.8778	0.979	0.932	0.979	0.927	0.979	2,065,695	0.9672	5.56%
1997-11-14	0	1.800	-	1.800	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-1.10%
1997-11-13	0	1.820	-	1.820	-	-	53	90	1.6981	0.937	-	0.937	-	-	103	0.8747	0.00%
1997-11-12	0	1.820	-	1.820	1.830	1.830	10,000	18,300	1.8300	0.937	-	0.937	0.943	0.943	19,414	0.9426	-0.55%
1997-11-11	0	1.830	-	1.830	-	-	0	0	-	0.943	-	0.943	-	-	0	-	-1.61%
1997-11-10	0	1.860	-	1.860	-	-	0	0	-	0.958	-	0.958	-	-	0	-	0.00%
1997-11-07	0	1.860	-	1.860	-	-	0	0	-	0.958	-	0.958	-	-	0	-	0.00%
1997-11-06	0	1.860	-	1.900	1.860	1.900	60,000	113,600	1.8933	0.958	-	0.979	0.958	0.979	116,487	0.9752	-2.11%
1997-11-05	0	1.900	1.900	1.920	1.900	1.900	8,000	15,200	1.9000	0.979	0.979	0.989	0.979	0.979	15,532	0.9787	-2.06%
1997-11-04	0	1.940	-	1.980	1.940	1.940	36,000	69,840	1.9400	0.999	-	1.020	0.999	0.999	69,892	0.9993	-2.02%
1997-11-03	0	1.980	1.910	1.980	1.900	1.980	166,000	320,960	1.9335	1.020	0.984	1.020	0.979	1.020	322,279	0.9959	5.32%
1997-10-31	0	1.880	1.880	-	1.810	1.850	236,600	436,838	1.8463	0.968	0.968	-	0.932	0.953	459,345	0.9510	1.62%
1997-10-30	0	1.850	-	1.850	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1997-10-29	0	1.850	-	1.850	-	-	0	0	-	0.953	-	0.953	-	-	0	-	-3.65%
1997-10-28	0	1.920	-	-	-	-	968,000	1,858,560	1.9200	0.989	-	-	-	-	1,879,317	0.9890	0.00%
1997-10-27	0	1.920	-	1.920	-	-	0	0	-	0.989	-	0.989	-	-	0	-	-2.04%
1997-10-24	0	1.960	-	1.980	1.960	1.960	20,000	39,200	1.9600	1.010	-	1.020	1.010	1.010	38,829	1.0096	-2.00%
1997-10-23	0	2.000	-	2.000	-	-	0	0	-	1.030	-	1.030	-	-	0	-	-2.44%
1997-10-22	0	2.050	-	2.075	2.050	2.050	24,000	49,200	2.0500	1.056	-	1.069	1.056	1.056	46,595	1.0559	0.00%
1997-10-21	0	2.050	-	2.050	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
1997-10-20	0	2.050	-	2.100	-	-	0	0	-	1.056	-	1.082	-	-	0	-	0.00%
1997-10-17	0	2.050	2.000	2.200	2.025	2.100	230,150	473,893	2.0591	1.056	1.030	1.133	1.043	1.082	446,823	1.0606	-2.38%
1997-10-16	0	2.100	2.100	-	1.950	2.000	225,500	442,050	1.9603	1.082	1.082	-	1.004	1.030	437,795	1.0097	5.00%
1997-10-15	0	2.000	-	2.100	2.000	2.000	20,000	40,000	2.0000	1.030	-	1.082	1.030	1.030	38,829	1.0302	-4.76%
1997-10-14	0	2.100	2.100	2.200	2.100	2.200	48,000	103,800	2.1625	1.082	1.082	1.133	1.082	1.133	93,189	1.1139	-4.55%
1997-10-13	0	2.200	2.200	2.300	2.200	2.300	68,000	155,725	2.2901	1.133	1.133	1.185	1.133	1.185	132,018	1.1796	-8.33%
1997-10-09	0	2.400	-	2.400	-	-	0	0	-	1.236	-	1.236	-	-	0	-	0.00%
1997-10-08	0	2.400	-	2.400	-	-	0	0	-	1.236	-	1.236	-	-	0	-	0.00%
1997-10-07	0	2.400	-	2.400	2.400	2.400	116,000	278,400	2.4000	1.236	-	1.236	1.236	1.236	225,207	1.2362	-2.04%
1997-10-06	0	2.450	-	2.500	-	-	0	0	-	1.262	-	1.288	-	-	0	-	0.00%
1997-10-03	0	2.450	-	-	-	-	800	1,800	2.2500	1.262	-	-	-	-	1,553	1.1589	0.00%
1997-09-30	0	2.450	-	2.450	-	-	800	1,800	2.2500	1.262	-	1.262	-	-	1,553	1.1589	0.00%
1997-09-29	0	2.450	-	2.550	-	-	0	0	-	1.262	-	1.313	-	-	0	-	0.00%
1997-09-26	0	2.450	2.425	2.450	2.425	2.450	124,900	305,270	2.4441	1.262	1.249	1.262	1.249	1.262	242,486	1.2589	0.00%
1997-09-25	0	2.450	2.400	2.450	2.400	2.500	561,352	1,374,210	2.4480	1.262	1.236	1.262	1.236	1.288	1,089,833	1.2609	2.08%
1997-09-24	0	2.400	-	2.400	2.400	2.475	424,352	1,033,110	2.4346	1.236	-	1.236	1.236	1.275	823,855	1.2540	-3.03%
1997-09-23	0	2.475	2.400	2.475	2.400	2.475	127,066	308,499	2.4279	1.275	1.236	1.275	1.236	1.275	246,691	1.2505	-1.00%
1997-09-22	0	2.500	-	2.500	-	-	1,000	2,300	2.3000	1.288	-	1.288	-	-	1,941	1.1847	0.00%
1997-09-19	0	2.500	2.475	2.500	2.500	2.500	56,121	140,281	2.4996	1.288	1.275	1.288	1.288	1.288	108,956	1.2875	0.00%
1997-09-18	0	2.500	2.500	2.550	2.450	2.475	8,000	19,700	2.4625	1.288	1.288	1.313	1.262	1.275	15,532	1.2684	1.01%
1997-09-16	0	2.475	2.475	2.500	2.450	2.500	223,000	556,200	2.4942	1.275	1.275	1.288	1.262	1.288	432,942	1.2847	-1.00%
1997-09-15	0	2.500	2.475	2.550	2.500	2.525	216,000	541,100	2.5051	1.288	1.275	1.313	1.288	1.301	419,352	1.2903	-3.85%
1997-09-12	0	2.600	2.525	2.600	2.500	2.650	448,681	1,165,553	2.5977	1.339	1.301	1.339	1.288	1.365	871,088	1.3380	1.96%
1997-09-11	0	2.550	2.550	2.650	2.550	2.750	1,001,199	2,588,888	2.5858	1.313	1.313	1.365	1.313	1.416	1,943,771	1.3319	-1.92%
1997-09-10	0	2.600	2.550	2.625	2.525	2.625	3,048,745	7,893,751	2.5892	1.339	1.313	1.352	1.301	1.352	5,918,964	1.3336	1.96%
1997-09-09	0	2.550	2.550	2.600	2.500	2.550	952,000	2,427,200	2.5496	1.313	1.313	1.339	1.288	1.313	1,848,253	1.3132	0.00%
1997-09-08	0	2.550	2.500	2.550	2.500	2.550	526,000	1,338,800	2.5452	1.313	1.288	1.313	1.288	1.313	1,021,199	1.3110	2.00%
1997-09-05	0	2.500	2.500	2.575	2.500	2.550	264,000	661,250	2.5047	1.288	1.288	1.326	1.288	1.313	512,541	1.2901	-3.85%
1997-09-04	0	2.600	2.500	2.600	-	-	0	0	-	1.339	1.288	1.339	-	-	0	-	0.00%
1997-09-03	0	2.600	2.600	2.650	2.500	2.625	152,000	391,150	2.5734	1.339	1.339	1.365	1.288	1.352	295,099	1.3255	-1.89%
1997-09-02	0	2.650	2.475	2.700	2.450	2.650	269,500	696,600	2.5848	1.365	1.275	1.391	1.262	1.365	523,219	1.3314	0.00%
1997-09-01	0	2.650	2.650	2.675	2.650	2.675	118,666	314,582	2.6510	1.365	1.365	1.378	1.365	1.378	230,383	1.3655	-1.85%
1997-08-29	0	2.700	2.700	2.750	2.650	2.700	610,000	1,646,700	2.6995	1.391	1.391	1.416	1.365	1.391	1,184,280	1.3905	0.00%
1997-08-28	0	2.700	2.700	2.750	2.675	2.750	371,000	1,010,200	2.7229	1.391	1.391	1.416	1.378	1.416	720,275	1.4025	0.93%
1997-08-27	0	2.675	2.675	2.700	2.600	2.750	714,400	1,913,850	2.6790	1.378	1.378	1.391	1.339	1.416	1,386,967	1.3799	0.94%
1997-08-26	0	2.650	2.650	2.750	2.650	2.800	2,273,800	6,184,030	2.7197	1.365	1.365	1.416	1.365	1.442	4,414,452	1.4009	0.00%
1997-08-25	0	2.650	2.550	2.700	2.525	2.650	913,500	2,360,740	2.5843	1.365	1.313	1.391	1.301	1.365	1,773,508	1.3311	0.00%
1997-08-22	0	2.650	2.550	-	2.450	2.650	168,600	435,540	2.5833	1.365	1.313	-	1.262	1.365	327,327	1.3306	3.92%
1997-08-21	0	2.550	2.550	2.650	2.550	2.600	161,745	418,795	2.5892	1.313	1.313	1.365	1.313	1.339	314,019	1.3337	-3.77%
1997-08-20	0	2.650	2.575	2.650	2.650	2.650	15,000	39,600	2.6400	1.365	1.326	1.365	1.365	1.365	29,122	1.3598	3.92%
1997-08-19	0	2.550	2.525	2.575	2.525	2.650	179,000	463,100	2.5872	1.313	1.301	1.326	1.301	1.365	347,518	1.3326	-8.11%
1997-08-15	0	2.775	-	2.775	2.775	2.875	198,000	560,200	2.8293	1.429	-	1.429	1.429	1.481	384,406	1.4573	4.72%
1997-08-14	0	2.650	2.600	2.725	2.650	2.650	102,000	270,300	2.6500	1.365	1.339	1.404	1.365	1.365	198,027	1.3650	-3.64%
1997-08-13	0	2.750	2.650	2.750	2.600	2.750	211,308	555,430	2.6285	1.416	1.365	1.416	1.339	1.416	410,242	1.3539	3.77%
1997-08-12	0	2.650	2.650	2.700	2.600	2.700	252,700	670,350	2.6528	1.365	1.365	1.391	1.339	1.391	490,603	1.3664	1.92%
1997-08-11	0	2.600	2.575	2.700	2.500	2.700	150,498	393,845	2.6169	1.339	1.326	1.391	1.288	1.391	292,183	1.3479	0.00%
1997-08-08	0	2.600	2.600	2.650	2.600	2.600	130,219	337,787	2.5940	1.339	1.339	1.365	1.339	1.339	252,813	1.3361	-1.89%
1997-08-07	0	2.650	2.650	2.700	2.625	2.700	730,020	1,945,350	2.6648	1.365	1.365	1.391	1.352	1.391	1,417,292	1.3726	1.92%
1997-08-06	0	2.600	2.575	2.600	2.475	2.600	1,083,060	2,805,226	2.5901	1.339	1.326	1.339	1.275	1.339	2,102,699	1.3341	0.97%
1997-08-05	0	2.575	2.575	2.600	2.575	2.650	181,518	471,195	2.5959	1.326	1.326	1.339	1.326	1.365	352,407	1.3371	0.98%
1997-08-04	0	2.550	2.550	2.600	2.500	2.575	103,000	262,950	2.5529	1.313	1.313	1.339	1.288	1.326	199,969	1.3150	2.00%
1997-08-01	0	2.500	2.475	2.575	2.500	2.575	370,266	930,125	2.5120	1.288	1.275	1.326	1.288	1.326	718,850	1.2939	-2.91%
1997-07-31	0	2.575	2.500	2.600	2.575	2.575	120,000	309,000	2.5750	1.326	1.288	1.339	1.326	1.326	232,973	1.3263	-0.96%
1997-07-30	0	2.600	2.575	2.600	2.575	2.625	664,159	1,724,000	2.5958	1.339	1.326	1.339	1.326	1.352	1,289,427	1.3370	0.00%
1997-07-29	0	2.600	2.600	2.650	2.600	2.650	552,398	1,447,195	2.6198	1.339	1.339	1.365	1.339	1.365	1,072,449	1.3494	-0.95%
1997-07-28	0	2.625	2.575	2.625	2.600	2.675	138,117	364,931	2.6422	1.352	1.326	1.352	1.339	1.378	268,146	1.3609	0.00%
1997-07-25	0	2.625	2.625	2.700	2.600	2.800	1,769,720	4,705,630	2.6590	1.352	1.352	1.391	1.339	1.442	3,435,810	1.3696	-0.94%
1997-07-24	0	2.650	2.550	2.700	2.525	2.650	831,600	2,184,040	2.6263	1.365	1.313	1.391	1.301	1.365	1,614,504	1.3528	1.92%
1997-07-23	0	2.600	2.575	2.600	2.450	2.650	1,459,187	3,797,997	2.6028	1.339	1.326	1.339	1.262	1.365	2,832,928	1.3407	0.97%
1997-07-22	0	2.575	2.550	2.575	2.550	2.625	542,000	1,413,000	2.6070	1.326	1.313	1.326	1.313	1.352	1,052,262	1.3428	-1.90%
1997-07-21	0	2.625	2.500	2.625	2.400	2.625	446,299	1,140,010	2.5544	1.352	1.288	1.352	1.236	1.352	866,464	1.3157	8.25%
1997-07-18	0	2.425	2.525	2.575	2.350	2.550	688,600	1,696,270	2.4634	1.249	1.301	1.326	1.210	1.313	1,336,877	1.2688	0.00%
1997-07-17	0	2.425	2.425	2.600	2.400	2.600	169,000	435,850	2.5790	1.249	1.249	1.339	1.236	1.339	328,104	1.3284	-3.00%
1997-07-16	0	2.500	2.300	-	2.300	2.500	614,800	1,527,460	2.4845	1.288	1.185	-	1.185	1.288	1,193,599	1.2797	4.17%
1997-07-15	0	2.400	2.325	2.500	2.400	2.500	106,728	262,220	2.4569	1.236	1.198	1.288	1.236	1.288	207,206	1.2655	-5.88%
1997-07-14	0	2.550	2.500	2.550	2.500	2.550	126,838	320,011	2.5230	1.313	1.288	1.313	1.288	1.313	246,249	1.2995	-1.92%
1997-07-11	0	2.600	2.575	2.600	2.550	2.650	1,246,562	3,246,680	2.6045	1.339	1.326	1.339	1.313	1.365	2,420,129	1.3415	-0.95%
1997-07-10	0	2.625	2.600	2.675	2.400	2.650	2,810,938	7,252,718	2.5802	1.352	1.339	1.378	1.236	1.365	5,457,275	1.3290	7.14%
1997-07-09	0	2.450	2.400	2.450	2.300	2.475	695,386	1,705,938	2.4532	1.262	1.236	1.262	1.185	1.275	1,350,052	1.2636	2.08%
1997-07-08	0	2.400	-	2.400	2.500	2.600	20,000	51,000	2.5500	1.236	-	1.236	1.288	1.339	38,829	1.3135	2.13%
1997-07-07	0	2.350	2.200	2.350	2.200	2.400	226,000	520,400	2.3027	1.210	1.133	1.210	1.133	1.236	438,766	1.1861	2.17%
1997-07-04	0	2.300	2.200	2.300	2.250	2.300	98,400	225,440	2.2911	1.185	1.133	1.185	1.159	1.185	191,038	1.1801	0.00%
1997-07-03	0	2.300	2.275	2.300	2.150	2.300	159,500	352,565	2.2104	1.185	1.172	1.185	1.107	1.185	309,660	1.1386	6.98%
1997-06-27	0	2.150	2.150	2.200	2.150	2.200	96,166	210,207	2.1859	1.107	1.107	1.133	1.107	1.133	186,701	1.1259	-4.44%
1997-06-26	0	2.250	2.200	2.300	2.175	2.250	85,480	189,634	2.2185	1.159	1.133	1.185	1.120	1.159	165,955	1.1427	0.00%
1997-06-25	0	2.250	2.200	2.275	2.200	2.250	127,066	282,745	2.2252	1.159	1.133	1.172	1.133	1.159	246,691	1.1461	-6.25%
1997-06-24	0	2.400	-	2.400	2.375	2.400	190,000	455,400	2.3968	1.236	-	1.236	1.223	1.236	368,874	1.2346	0.00%
1997-06-23	0	2.400	2.400	-	2.150	2.400	40,243	92,598	2.3010	1.236	1.236	-	1.107	1.236	78,129	1.1852	6.67%
1997-06-20	0	2.250	2.250	2.300	2.200	2.250	95,000	211,800	2.2295	1.159	1.159	1.185	1.133	1.159	184,437	1.1484	-2.17%
1997-06-19	0	2.300	2.250	2.350	2.200	2.300	70,061	160,128	2.2856	1.185	1.159	1.210	1.133	1.185	136,019	1.1772	0.00%
1997-06-18	0	2.300	2.300	2.375	2.300	2.300	2,000	4,600	2.3000	1.185	1.185	1.223	1.185	1.185	3,883	1.1847	0.00%
1997-06-17	0	2.300	2.300	2.350	2.300	2.350	36,333	84,583	2.3280	1.185	1.185	1.210	1.185	1.210	70,538	1.1991	-5.15%
1997-06-16	0	2.425	-	2.425	-	-	0	0	-	1.249	-	1.249	-	-	0	-	-1.02%
1997-06-13	0	2.450	2.350	2.450	2.275	2.450	531,194	1,261,698	2.3752	1.262	1.210	1.262	1.172	1.262	1,031,283	1.2234	4.26%
1997-06-12	0	2.350	2.150	2.350	2.175	2.375	508,000	1,181,500	2.3258	1.210	1.107	1.210	1.120	1.223	986,253	1.1980	4.44%
1997-06-11	0	2.250	2.250	2.400	2.225	2.300	768,000	1,745,250	2.2725	1.159	1.159	1.236	1.146	1.185	1,491,028	1.1705	-2.17%
1997-06-10	0	2.300	2.300	2.400	2.300	2.450	263,000	638,900	2.4293	1.185	1.185	1.236	1.185	1.262	510,599	1.2513	-6.12%
1997-06-06	0	2.450	2.275	2.450	2.300	2.450	343,000	808,340	2.3567	1.262	1.172	1.262	1.185	1.262	665,915	1.2139	5.38%
1997-06-05	0	2.325	2.325	2.375	2.325	2.400	162,085	382,937	2.3626	1.198	1.198	1.223	1.198	1.236	314,679	1.2169	-4.12%
1997-06-04	0	2.425	2.400	2.475	2.350	2.475	387,891	946,392	2.4398	1.249	1.236	1.275	1.210	1.275	753,068	1.2567	-1.02%
1997-06-03	0	2.450	2.350	2.475	2.300	2.525	365,300	878,246	2.4042	1.262	1.210	1.275	1.185	1.301	709,209	1.2383	-1.01%
1997-06-02	0	2.475	2.350	2.475	2.300	2.475	601,332	1,435,314	2.3869	1.275	1.210	1.275	1.185	1.275	1,167,452	1.2294	5.32%
1997-05-30	0	2.350	2.300	2.350	2.250	2.400	848,037	1,962,915	2.3147	1.210	1.185	1.210	1.159	1.236	1,646,415	1.1922	2.17%
1997-05-29	0	2.300	2.075	2.325	2.100	2.300	453,000	1,035,650	2.2862	1.185	1.069	1.198	1.082	1.185	879,474	1.1776	9.52%
1997-05-28	0	2.100	2.100	2.150	2.100	2.100	65,466	137,419	2.0991	1.082	1.082	1.107	1.082	1.082	127,098	1.0812	-3.45%
1997-05-27	0	2.175	2.100	2.200	2.175	2.200	107,832	235,133	2.1805	1.120	1.082	1.133	1.120	1.133	209,350	1.1232	-1.14%
1997-05-26	0	2.200	2.150	2.200	2.150	2.300	105,546	231,470	2.1931	1.133	1.107	1.133	1.107	1.185	204,912	1.1296	-2.22%
1997-05-23	0	2.250	2.150	2.300	2.250	2.325	238,666	544,688	2.2822	1.159	1.107	1.185	1.159	1.198	463,356	1.1755	-4.26%
1997-05-22	0	2.350	2.275	2.350	2.250	2.350	332,400	773,640	2.3274	1.210	1.172	1.210	1.159	1.210	645,336	1.1988	4.44%
1997-05-21	0	2.250	2.175	2.250	2.200	2.250	173,263	382,023	2.2049	1.159	1.120	1.159	1.133	1.159	336,380	1.1357	-2.17%
1997-05-20	0	2.300	2.225	2.300	2.175	2.350	907,293	2,081,101	2.2937	1.185	1.146	1.185	1.120	1.210	1,761,457	1.1815	4.55%
1997-05-19	0	2.200	2.125	2.250	2.200	2.200	64,152	140,828	2.1952	1.133	1.095	1.159	1.133	1.133	124,547	1.1307	-5.38%
1997-05-16	0	2.325	2.250	2.350	2.200	2.325	593,238	1,332,982	2.2470	1.198	1.159	1.210	1.133	1.198	1,151,738	1.1574	9.41%
1997-05-15	0	2.125	2.100	2.125	2.100	2.200	562,616	1,207,161	2.1456	1.095	1.082	1.095	1.082	1.133	1,092,287	1.1052	3.66%
1997-05-14	0	2.050	2.050	-	2.000	2.200	507,009	1,059,418	2.0895	1.056	1.056	-	1.030	1.133	984,329	1.0763	2.50%
1997-05-13	0	2.000	2.000	2.050	2.000	2.000	51,213	102,365	1.9988	1.030	1.030	1.056	1.030	1.030	99,427	1.0295	-2.44%
1997-05-12	0	2.050	2.050	2.075	2.050	2.075	152,350	312,298	2.0499	1.056	1.056	1.069	1.056	1.069	295,779	1.0558	0.00%
1997-05-09	0	2.050	2.050	2.075	2.000	2.050	113,179	231,394	2.0445	1.056	1.056	1.069	1.030	1.056	219,731	1.0531	1.23%
1997-05-08	0	2.025	2.025	2.100	2.000	2.100	113,540	236,053	2.0790	1.043	1.043	1.082	1.030	1.082	220,431	1.0709	1.25%
1997-05-07	0	2.000	2.000	2.050	2.000	2.025	90,700	181,963	2.0062	1.030	1.030	1.056	1.030	1.043	176,089	1.0334	-2.44%
1997-05-06	0	2.050	-	2.050	2.050	2.050	227,160	465,577	2.0496	1.056	-	1.056	1.056	1.056	441,018	1.0557	0.00%
1997-05-05	0	2.050	2.050	2.100	2.000	2.050	187,059	382,671	2.0457	1.056	1.056	1.082	1.030	1.056	363,164	1.0537	-2.38%
1997-05-02	0	2.100	2.050	2.150	2.075	2.150	316,600	664,550	2.0990	1.082	1.056	1.107	1.069	1.107	614,661	1.0812	-0.47%
1997-05-01	0	2.150	2.050	2.150	1.990	2.150	344,168	696,618	2.0241	1.087	1.036	1.087	1.006	1.087	680,849	1.0232	6.17%
1997-04-30	0	2.025	1.970	2.050	2.000	2.025	51,399	103,078	2.0054	1.024	0.996	1.036	1.011	1.024	101,680	1.0137	2.27%
1997-04-29	0	1.980	1.970	2.000	1.960	1.980	60,000	118,600	1.9767	1.001	0.996	1.011	0.991	1.001	118,695	0.9992	-0.50%
1997-04-28	0	1.990	1.990	2.050	1.990	1.990	14,000	27,860	1.9900	1.006	1.006	1.036	1.006	1.006	27,695	1.0059	0.00%
1997-04-25	0	1.990	1.990	2.050	1.990	2.050	136,339	278,261	2.0409	1.006	1.006	1.036	1.006	1.036	269,712	1.0317	-1.73%
1997-04-24	0	2.025	2.000	2.150	2.000	2.025	130,133	262,905	2.0203	1.024	1.011	1.087	1.011	1.024	257,435	1.0212	1.25%
1997-04-23	0	2.000	2.000	2.025	2.000	2.025	210,319	423,114	2.0118	1.011	1.011	1.024	1.011	1.024	416,063	1.0169	-3.61%
1997-04-22	0	2.075	1.980	2.075	1.970	2.075	136,673	275,262	2.0140	1.049	1.001	1.049	0.996	1.049	270,373	1.0181	5.33%
1997-04-21	0	1.970	1.970	1.990	1.970	1.970	12,000	23,640	1.9700	0.996	0.996	1.006	0.996	0.996	23,739	0.9958	-1.50%
1997-04-18	0	2.000	1.970	2.000	1.960	2.000	119,200	235,352	1.9744	1.011	0.996	1.011	0.991	1.011	235,807	0.9981	1.52%
1997-04-17	0	1.970	1.970	2.000	1.970	2.000	309,119	612,640	1.9819	0.996	0.996	1.011	0.996	1.011	611,514	1.0018	-1.50%
1997-04-16	0	2.000	1.900	2.000	1.900	2.000	147,000	292,560	1.9902	1.011	0.960	1.011	0.960	1.011	290,802	1.0060	0.50%
1997-04-15	0	1.990	1.930	2.000	1.960	1.990	100,000	197,500	1.9750	1.006	0.976	1.011	0.991	1.006	197,825	0.9984	3.11%
1997-04-14	0	1.930	1.910	-	1.930	1.930	30,000	57,900	1.9300	0.976	0.966	-	0.976	0.976	59,347	0.9756	0.00%
1997-04-11	0	1.930	1.930	-	1.930	1.930	10,000	19,300	1.9300	0.976	0.976	-	0.976	0.976	19,782	0.9756	0.00%
1997-04-10	0	1.930	1.930	1.960	1.930	1.950	58,000	112,540	1.9403	0.976	0.976	0.991	0.976	0.986	114,738	0.9808	-2.53%
1997-04-09	0	1.980	1.950	2.000	1.980	2.025	236,154	471,551	1.9968	1.001	0.986	1.011	1.001	1.024	467,171	1.0094	0.00%
1997-04-08	0	1.980	-	2.025	-	-	0	0	-	1.001	-	1.024	-	-	0	-	0.00%
1997-04-07	0	1.980	1.980	2.025	1.980	2.025	52,698	105,442	2.0009	1.001	1.001	1.024	1.001	1.024	104,250	1.0114	-2.22%
1997-04-04	0	2.025	1.980	2.075	1.980	2.025	402,000	802,330	1.9958	1.024	1.001	1.049	1.001	1.024	795,255	1.0089	-1.22%
1997-04-03	0	2.050	2.000	2.075	1.970	2.050	189,500	385,275	2.0331	1.036	1.011	1.049	0.996	1.036	374,878	1.0277	3.02%
1997-04-02	0	1.990	1.990	2.025	1.990	2.000	135,500	270,300	1.9948	1.006	1.006	1.024	1.006	1.011	268,053	1.0084	-2.93%
1997-04-01	0	2.050	1.990	2.075	1.970	2.050	338,040	681,237	2.0153	1.036	1.006	1.049	0.996	1.036	668,727	1.0187	-4.65%
1997-03-27	0	2.150	2.025	2.150	1.980	2.150	1,037,000	2,128,930	2.0530	1.087	1.024	1.087	1.001	1.087	2,051,442	1.0378	-2.27%
1997-03-26	0	2.200	2.200	2.250	1.990	2.250	503,100	1,102,379	2.1912	1.112	1.112	1.137	1.006	1.137	995,256	1.1076	7.32%
1997-03-25	0	2.050	2.050	2.125	2.050	2.200	370,104	795,995	2.1507	1.036	1.036	1.074	1.036	1.112	732,157	1.0872	-7.87%
1997-03-24	0	2.225	2.225	2.250	2.150	2.275	1,300,588	2,869,972	2.2067	1.125	1.125	1.137	1.087	1.150	2,572,885	1.1155	4.71%
1997-03-21	0	2.125	2.100	2.150	2.050	2.125	483,599	1,009,902	2.0883	1.074	1.062	1.087	1.036	1.074	956,678	1.0556	3.66%
1997-03-20	0	2.050	2.025	2.075	2.025	2.075	348,500	714,850	2.0512	1.036	1.024	1.049	1.024	1.049	689,419	1.0369	0.00%
1997-03-19	0	2.050	2.050	2.075	2.000	2.025	216,000	434,500	2.0116	1.036	1.036	1.049	1.011	1.024	427,301	1.0168	0.00%
1997-03-18	0	2.050	2.050	2.075	2.000	2.125	285,333	589,683	2.0666	1.036	1.036	1.049	1.011	1.074	564,459	1.0447	-3.53%
1997-03-17	0	2.125	2.100	2.175	2.000	2.225	679,598	1,459,281	2.1473	1.074	1.062	1.099	1.011	1.125	1,344,413	1.0854	8.42%
1997-03-14	0	1.960	1.950	1.970	1.900	1.960	380,833	738,856	1.9401	0.991	0.986	0.996	0.960	0.991	753,382	0.9807	3.16%
1997-03-13	0	1.900	1.900	1.950	1.900	1.950	190,000	365,500	1.9237	0.960	0.960	0.986	0.960	0.986	375,867	0.9724	-2.06%
1997-03-12	0	1.940	1.940	1.950	1.940	1.950	133,759	260,422	1.9469	0.981	0.981	0.986	0.981	0.986	264,608	0.9842	-3.00%
1997-03-11	0	2.000	1.940	2.000	-	-	0	0	-	1.011	0.981	1.011	-	-	0	-	-2.44%
1997-03-10	0	2.050	-	2.050	2.100	2.100	101,000	211,980	2.0988	1.036	-	1.036	1.062	1.062	199,803	1.0609	-2.38%
1997-03-07	0	2.100	2.100	2.125	2.025	2.175	603,248	1,255,325	2.0809	1.062	1.062	1.074	1.024	1.099	1,193,374	1.0519	-1.18%
1997-03-06	0	2.125	2.100	2.150	2.100	2.200	1,309,892	2,807,029	2.1429	1.074	1.062	1.087	1.062	1.112	2,591,290	1.0833	1.19%
1997-03-05	0	2.100	2.075	2.125	1.910	2.150	1,314,657	2,691,670	2.0474	1.062	1.049	1.074	0.966	1.087	2,600,717	1.0350	9.95%
1997-03-04	0	1.910	1.880	1.930	1.820	1.910	349,200	659,884	1.8897	0.966	0.950	0.976	0.920	0.966	690,804	0.9552	6.70%
1997-03-03	0	1.790	1.790	-	1.760	1.780	15,066	26,703	1.7724	0.905	0.905	-	0.890	0.900	29,804	0.8959	1.70%
1997-02-28	0	1.760	1.760	-	1.750	1.770	245,000	432,180	1.7640	0.890	0.890	-	0.885	0.895	484,671	0.8917	-0.56%
1997-02-27	0	1.770	1.770	-	1.760	1.790	22,400	39,634	1.7694	0.895	0.895	-	0.890	0.905	44,313	0.8944	0.57%
1997-02-26	0	1.760	1.760	1.810	1.760	1.760	2,628	4,588	1.7458	0.890	0.890	0.915	0.890	0.890	5,199	0.8825	-1.68%
1997-02-25	0	1.790	1.750	-	-	-	0	0	-	0.905	0.885	-	-	-	0	-	0.00%
1997-02-24	0	1.790	1.780	1.830	1.730	1.790	56,500	98,325	1.7403	0.905	0.900	0.925	0.875	0.905	111,771	0.8797	2.29%
1997-02-21	0	1.750	1.750	1.840	1.740	1.740	20,747	35,990	1.7347	0.885	0.885	0.930	0.880	0.880	41,043	0.8769	-2.78%
1997-02-20	0	1.800	1.760	1.830	1.710	1.800	98,000	174,080	1.7763	0.910	0.890	0.925	0.864	0.910	193,868	0.8979	0.00%
1997-02-19	0	1.800	1.780	1.840	1.800	1.810	94,000	169,540	1.8036	0.910	0.900	0.930	0.910	0.915	185,955	0.9117	-0.55%
1997-02-18	0	1.810	1.760	1.820	-	-	0	0	-	0.915	0.890	0.920	-	-	0	-	0.00%
1997-02-17	0	1.810	1.810	1.840	1.810	1.840	88,000	160,560	1.8245	0.915	0.915	0.930	0.915	0.930	174,086	0.9223	-0.55%
1997-02-14	0	1.820	1.780	1.820	1.820	1.820	110,000	200,200	1.8200	0.920	0.900	0.920	0.920	0.920	217,607	0.9200	1.68%
1997-02-13	0	1.790	1.780	1.820	1.790	1.820	76,453	137,513	1.7987	0.905	0.900	0.920	0.905	0.920	151,243	0.9092	0.56%
1997-02-12	0	1.780	1.780	1.820	1.780	1.830	44,000	80,020	1.8186	0.900	0.900	0.920	0.900	0.925	87,043	0.9193	-2.73%
1997-02-11	0	1.830	1.830	1.860	1.820	1.850	173,004	319,277	1.8455	0.925	0.925	0.940	0.920	0.935	342,245	0.9329	0.55%
1997-02-10	0	1.820	1.780	1.850	1.820	1.830	100,000	182,200	1.8220	0.920	0.900	0.935	0.920	0.925	197,825	0.9210	0.00%
1997-02-05	0	1.820	1.820	1.860	1.820	1.840	16,000	29,320	1.8325	0.920	0.920	0.940	0.920	0.930	31,652	0.9263	0.00%
1997-02-04	0	1.820	1.810	1.850	1.800	1.860	258,320	475,870	1.8422	0.920	0.915	0.935	0.910	0.940	511,021	0.9312	1.11%
1997-02-03	0	1.800	1.760	1.860	1.760	1.840	207,465	372,791	1.7969	0.910	0.890	0.940	0.890	0.930	410,417	0.9083	2.27%
1997-01-31	0	1.760	1.760	1.780	1.710	1.760	130,000	227,220	1.7478	0.890	0.890	0.900	0.864	0.890	257,172	0.8835	0.57%
1997-01-30	0	1.750	1.750	1.780	1.750	1.760	104,000	182,700	1.7567	0.885	0.885	0.900	0.885	0.890	205,738	0.8880	-2.23%
1997-01-29	0	1.790	1.760	1.790	1.790	1.790	30,000	53,700	1.7900	0.905	0.890	0.905	0.905	0.905	59,347	0.9048	0.56%
1997-01-28	0	1.780	1.780	1.790	1.750	1.790	149,133	262,669	1.7613	0.900	0.900	0.905	0.885	0.905	295,022	0.8903	-0.56%
1997-01-27	0	1.790	1.760	1.790	1.740	1.790	198,437	348,147	1.7544	0.905	0.890	0.905	0.880	0.905	392,557	0.8869	1.13%
1997-01-24	0	1.770	1.760	1.790	1.770	1.790	310,100	553,092	1.7836	0.895	0.890	0.905	0.895	0.905	613,454	0.9016	-3.80%
1997-01-23	0	1.840	1.840	1.850	1.840	1.840	116,450	214,136	1.8389	0.930	0.930	0.935	0.930	0.930	230,367	0.9295	-0.54%
1997-01-22	0	1.850	1.820	1.900	1.820	1.850	117,091	215,711	1.8423	0.935	0.920	0.960	0.920	0.935	231,635	0.9313	-1.07%
1997-01-21	0	1.870	1.860	1.900	1.870	1.870	149,369	279,033	1.8681	0.945	0.940	0.960	0.945	0.945	295,489	0.9443	0.00%
1997-01-20	0	1.870	1.860	1.920	1.860	1.890	214,139	401,365	1.8743	0.945	0.940	0.971	0.940	0.955	423,620	0.9475	-3.11%
1997-01-17	0	1.930	1.930	1.940	1.890	1.930	119,768	229,931	1.9198	0.976	0.976	0.981	0.955	0.976	236,931	0.9705	0.00%
1997-01-16	0	1.930	1.930	1.960	1.930	1.960	180,760	349,591	1.9340	0.976	0.976	0.991	0.976	0.991	357,588	0.9776	-1.53%
1997-01-15	0	1.960	1.950	1.960	1.920	1.960	420,400	818,948	1.9480	0.991	0.986	0.991	0.971	0.991	831,655	0.9847	0.51%
1997-01-14	0	1.950	1.910	1.950	1.960	1.960	70,609	137,327	1.9449	0.986	0.966	0.986	0.991	0.991	139,682	0.9831	-0.51%
1997-01-13	0	1.960	1.960	1.980	1.940	1.960	220,738	431,140	1.9532	0.991	0.991	1.001	0.981	0.991	436,674	0.9873	0.00%
1997-01-10	0	1.960	1.960	1.980	1.950	2.000	226,000	445,560	1.9715	0.991	0.991	1.001	0.986	1.011	447,084	0.9966	1.03%
1997-01-09	0	1.940	1.920	1.950	1.880	1.940	168,650	322,817	1.9141	0.981	0.971	0.986	0.950	0.981	333,631	0.9676	2.65%
1997-01-08	0	1.890	1.890	1.910	1.890	1.930	147,599	282,306	1.9127	0.955	0.955	0.966	0.955	0.976	291,987	0.9668	-2.07%
1997-01-07	0	1.930	1.900	1.930	1.890	1.930	235,120	447,096	1.9016	0.976	0.960	0.976	0.955	0.976	465,126	0.9612	0.00%
1997-01-06	0	1.930	1.910	1.930	1.890	1.950	203,200	385,130	1.8953	0.976	0.966	0.976	0.955	0.986	401,980	0.9581	2.12%
1997-01-03	0	1.890	1.850	1.890	1.840	1.890	473,000	883,620	1.8681	0.955	0.935	0.955	0.930	0.955	935,711	0.9443	0.00%
1997-01-02	0	1.890	1.890	1.950	1.890	1.920	186,000	356,280	1.9155	0.955	0.955	0.986	0.955	0.971	367,954	0.9683	-3.08%
1996-12-31	0	1.950	1.940	1.960	1.920	1.960	104,500	203,885	1.9511	0.986	0.981	0.991	0.971	0.991	206,727	0.9863	1.56%
1996-12-30	0	1.920	1.920	1.940	1.920	1.950	271,697	525,427	1.9339	0.971	0.971	0.981	0.971	0.986	537,484	0.9776	-1.03%
1996-12-27	0	1.940	1.930	1.980	1.940	1.990	259,999	508,178	1.9545	0.981	0.976	1.001	0.981	1.006	514,342	0.9880	-1.02%
1996-12-24	0	1.960	-	1.960	1.930	1.960	68,000	133,220	1.9591	0.991	-	0.991	0.976	0.991	134,521	0.9903	1.03%
1996-12-23	0	1.940	1.900	1.980	1.930	1.990	210,000	411,400	1.9590	0.981	0.960	1.001	0.976	1.006	415,432	0.9903	-3.00%
1996-12-20	0	2.000	2.000	2.025	1.950	2.025	212,200	419,072	1.9749	1.011	1.011	1.024	0.986	1.024	419,784	0.9983	0.50%
1996-12-19	0	1.990	1.980	2.000	1.980	2.100	315,022	632,922	2.0091	1.006	1.001	1.011	1.001	1.062	623,191	1.0156	0.51%
1996-12-18	0	1.980	1.970	2.000	1.970	2.125	603,800	1,230,465	2.0379	1.001	0.996	1.011	0.996	1.074	1,194,466	1.0301	-4.35%
1996-12-17	0	2.150	2.150	2.175	2.150	2.250	1,900,075	4,188,636	2.2045	1.046	1.046	1.059	1.046	1.095	3,904,087	1.0729	-1.15%
1996-12-16	0	2.175	2.150	2.175	2.100	2.200	1,741,343	3,718,669	2.1355	1.059	1.046	1.059	1.022	1.071	3,577,940	1.0393	6.10%
1996-12-13	0	2.050	2.025	2.050	1.990	2.075	953,500	1,931,085	2.0253	0.998	0.986	0.998	0.969	1.010	1,959,158	0.9857	1.23%
1996-12-12	0	2.025	2.025	2.075	1.880	2.100	770,559	1,540,190	1.9988	0.986	0.986	1.010	0.915	1.022	1,583,269	0.9728	3.32%
1996-12-11	0	1.960	1.960	2.000	1.960	2.075	1,832,600	3,681,380	2.0088	0.954	0.954	0.973	0.954	1.010	3,765,446	0.9777	-3.21%
1996-12-10	0	2.025	1.920	2.025	1.970	2.325	5,103,755	11,038,025	2.1627	0.986	0.934	0.986	0.959	1.132	10,486,692	1.0526	4.92%
1996-12-09	0	1.930	1.930	1.940	1.820	1.940	1,047,036	1,979,025	1.8901	0.939	0.939	0.944	0.886	0.944	2,151,346	0.9199	7.22%
1996-12-06	0	1.800	1.780	1.820	1.760	1.870	616,000	1,130,960	1.8360	0.876	0.866	0.886	0.857	0.910	1,265,696	0.8935	-1.10%
1996-12-05	0	1.820	1.810	1.830	1.800	1.820	754,692	1,369,122	1.8141	0.886	0.881	0.891	0.876	0.886	1,550,667	0.8829	1.11%
1996-12-04	0	1.800	1.800	1.830	1.740	1.830	385,400	680,832	1.7666	0.876	0.876	0.891	0.847	0.891	791,882	0.8598	3.45%
1996-12-03	0	1.740	1.740	1.770	1.710	1.750	360,700	625,729	1.7348	0.847	0.847	0.861	0.832	0.852	741,131	0.8443	0.58%
1996-12-02	0	1.730	1.720	1.730	1.680	1.740	352,813	607,349	1.7214	0.842	0.837	0.842	0.818	0.847	724,925	0.8378	1.76%
1996-11-29	0	1.700	1.680	1.730	-	-	2,739	4,492	1.6400	0.827	0.818	0.842	-	-	5,628	0.7982	0.00%
1996-11-28	0	1.700	1.680	1.730	1.680	1.750	224,686	385,154	1.7142	0.827	0.818	0.842	0.818	0.852	461,663	0.8343	-1.73%
1996-11-27	0	1.730	1.690	1.740	1.700	1.730	290,489	498,438	1.7159	0.842	0.823	0.847	0.827	0.842	596,868	0.8351	0.58%
1996-11-26	0	1.720	-	1.720	1.710	1.760	248,073	427,425	1.7230	0.837	-	0.837	0.832	0.857	509,716	0.8386	0.00%
1996-11-25	0	1.720	1.700	1.720	1.640	1.720	132,800	226,080	1.7024	0.837	0.827	0.837	0.798	0.837	272,864	0.8285	7.50%
1996-11-22	0	1.600	1.560	1.670	1.600	1.670	87,321	141,321	1.6184	0.779	0.759	0.813	0.779	0.813	179,419	0.7877	-4.19%
1996-11-21	0	1.670	1.660	1.670	1.660	1.680	174,200	290,032	1.6649	0.813	0.808	0.813	0.808	0.818	357,929	0.8103	1.21%
1996-11-20	0	1.650	1.640	1.710	1.650	1.700	140,000	233,700	1.6693	0.803	0.798	0.832	0.803	0.827	287,658	0.8124	-1.79%
1996-11-19	0	1.680	1.680	1.710	1.650	1.680	174,760	290,931	1.6647	0.818	0.818	0.832	0.803	0.818	359,080	0.8102	0.00%
1996-11-18	0	1.680	1.680	1.690	1.650	1.690	465,000	779,440	1.6762	0.818	0.818	0.823	0.803	0.823	955,436	0.8158	1.82%
1996-11-15	0	1.650	1.640	1.660	1.640	1.700	231,118	381,506	1.6507	0.803	0.798	0.808	0.798	0.827	474,878	0.8034	-2.94%
1996-11-14	0	1.700	1.700	1.710	1.650	1.720	374,079	635,106	1.6978	0.827	0.827	0.832	0.803	0.837	768,621	0.8263	1.80%
1996-11-13	0	1.670	1.650	-	1.630	1.670	157,740	259,921	1.6478	0.813	0.803	-	0.793	0.813	324,109	0.8020	1.83%
1996-11-12	0	1.640	1.620	1.670	1.600	1.680	404,320	666,346	1.6481	0.798	0.788	0.813	0.779	0.818	830,757	0.8021	0.00%
1996-11-11	0	1.640	1.610	1.640	1.570	1.640	358,416	575,488	1.6056	0.798	0.784	0.798	0.764	0.798	736,438	0.7814	1.86%
1996-11-08	0	1.610	1.600	1.610	1.580	1.680	643,945	1,057,107	1.6416	0.784	0.779	0.784	0.769	0.818	1,323,115	0.7990	-5.85%
1996-11-07	0	1.710	1.680	1.730	1.700	1.870	781,248	1,389,419	1.7785	0.832	0.818	0.842	0.827	0.910	1,605,231	0.8656	-4.47%
1996-11-06	0	1.790	1.790	1.810	1.700	1.820	1,284,641	2,279,459	1.7744	0.871	0.871	0.881	0.827	0.886	2,639,554	0.8636	9.15%
1996-11-05	0	1.640	1.630	1.660	1.580	1.700	695,860	1,130,965	1.6253	0.798	0.793	0.808	0.769	0.827	1,429,784	0.7910	6.49%
1996-11-04	0	1.540	1.520	1.550	1.490	1.540	385,364	585,044	1.5182	0.750	0.740	0.754	0.725	0.750	791,808	0.7389	3.36%
1996-11-01	0	1.490	1.490	1.510	1.470	1.500	357,000	533,700	1.4950	0.725	0.725	0.735	0.715	0.730	733,528	0.7276	1.36%
1996-10-31	0	1.470	1.470	1.500	1.430	1.470	184,428	266,806	1.4467	0.715	0.715	0.730	0.696	0.715	378,944	0.7041	2.80%
1996-10-30	0	1.430	1.430	1.470	1.430	1.450	40,000	57,480	1.4370	0.696	0.696	0.715	0.696	0.706	82,188	0.6994	-2.05%
1996-10-29	0	1.460	1.440	1.460	-	-	0	0	-	0.711	0.701	0.711	-	-	0	-	-0.68%
1996-10-28	0	1.470	1.440	1.470	1.450	1.470	145,500	211,271	1.4520	0.715	0.701	0.715	0.706	0.715	298,959	0.7067	1.38%
1996-10-25	0	1.450	1.440	1.490	1.450	1.450	6,066	8,715	1.4367	0.706	0.701	0.725	0.706	0.706	12,464	0.6992	0.00%
1996-10-24	0	1.450	1.450	1.490	1.430	1.470	36,036	52,150	1.4472	0.706	0.706	0.725	0.696	0.715	74,043	0.7043	-0.68%
1996-10-23	0	1.460	1.450	1.480	1.420	1.460	261,603	378,734	1.4477	0.711	0.706	0.720	0.691	0.711	537,516	0.7046	1.39%
1996-10-22	0	1.440	1.440	1.460	1.440	1.450	146,000	211,560	1.4490	0.701	0.701	0.711	0.701	0.706	299,986	0.7052	0.00%
1996-10-18	0	1.440	1.440	1.470	1.430	1.440	38,500	55,390	1.4387	0.701	0.701	0.715	0.696	0.701	79,106	0.7002	0.00%
1996-10-17	0	1.440	1.420	1.440	1.430	1.440	176,500	253,210	1.4346	0.701	0.691	0.701	0.696	0.701	362,655	0.6982	-0.69%
1996-10-16	0	1.450	1.440	1.490	1.450	1.480	88,500	129,530	1.4636	0.706	0.701	0.725	0.706	0.720	181,841	0.7123	-3.33%
1996-10-15	0	1.500	1.460	1.500	1.470	1.500	108,000	161,400	1.4944	0.730	0.711	0.730	0.715	0.730	221,908	0.7273	2.04%
1996-10-14	0	1.470	1.450	1.470	1.450	1.480	309,373	452,310	1.4620	0.715	0.706	0.715	0.706	0.720	635,669	0.7115	2.80%
1996-10-11	0	1.430	1.430	1.450	1.430	1.430	91,206	130,232	1.4279	0.696	0.696	0.706	0.696	0.696	187,401	0.6949	-0.69%
1996-10-10	0	1.440	-	1.470	1.440	1.480	100,000	145,600	1.4560	0.701	-	0.715	0.701	0.720	205,470	0.7086	-1.37%
1996-10-09	0	1.460	1.450	1.460	1.460	1.460	90,000	131,400	1.4600	0.711	0.706	0.711	0.711	0.711	184,923	0.7106	0.00%
1996-10-08	0	1.460	1.450	1.460	1.460	1.480	121,300	178,523	1.4717	0.711	0.706	0.711	0.711	0.720	249,235	0.7163	-0.68%
1996-10-07	0	1.470	1.460	1.470	1.470	1.480	218,739	322,780	1.4756	0.715	0.711	0.715	0.715	0.720	449,443	0.7182	-0.68%
1996-10-04	0	1.480	1.460	1.500	1.450	1.480	145,300	212,280	1.4610	0.720	0.711	0.730	0.706	0.720	298,548	0.7110	1.37%
1996-10-03	0	1.460	1.450	1.480	1.450	1.460	26,000	37,820	1.4546	0.711	0.706	0.720	0.706	0.711	53,422	0.7079	0.69%
1996-10-02	0	1.450	1.400	1.460	1.430	1.450	42,533	61,585	1.4479	0.706	0.681	0.711	0.696	0.706	87,393	0.7047	1.40%
1996-10-01	0	1.430	1.400	1.500	1.430	1.430	17,000	24,230	1.4253	0.696	0.681	0.730	0.696	0.696	34,930	0.6937	0.00%
1996-09-30	0	1.430	1.380	1.490	-	-	320	435	1.3594	0.696	0.672	0.725	-	-	658	0.6616	0.00%
1996-09-27	0	1.430	1.410	1.470	-	-	1,800	2,466	1.3700	0.696	0.686	0.715	-	-	3,698	0.6668	0.00%
1996-09-26	0	1.430	1.400	1.480	-	-	0	0	-	0.696	0.681	0.720	-	-	0	-	0.00%
1996-09-25	0	1.430	1.430	1.480	1.390	1.420	26,101	36,794	1.4097	0.696	0.696	0.720	0.676	0.691	53,630	0.6861	2.88%
1996-09-24	0	1.390	1.390	1.420	1.390	1.390	21,339	29,567	1.3856	0.676	0.676	0.691	0.676	0.676	43,845	0.6743	0.72%
1996-09-23	0	1.380	1.380	-	1.380	1.420	287,987	399,088	1.3858	0.672	0.672	-	0.672	0.691	591,727	0.6744	0.00%
1996-09-20	0	1.380	1.380	1.440	1.380	1.430	212,000	296,240	1.3974	0.672	0.672	0.701	0.672	0.696	435,597	0.6801	-1.43%
1996-09-19	0	1.400	1.390	-	1.380	1.400	144,410	200,461	1.3881	0.681	0.676	-	0.672	0.681	296,719	0.6756	0.00%
1996-09-18	0	1.400	1.400	1.460	1.400	1.420	118,718	166,289	1.4007	0.681	0.681	0.711	0.681	0.691	243,930	0.6817	-1.41%
1996-09-17	0	1.420	1.420	1.460	1.420	1.420	6,000	8,400	1.4000	0.691	0.691	0.711	0.691	0.691	12,328	0.6814	-2.74%
1996-09-16	0	1.460	1.420	1.460	1.460	1.460	6,900	9,984	1.4470	0.711	0.691	0.711	0.711	0.711	14,177	0.7042	2.82%
1996-09-13	0	1.420	1.420	-	-	-	0	0	-	0.691	0.691	-	-	-	0	-	0.00%
1996-09-12	0	1.420	1.400	-	-	-	0	0	-	0.691	0.681	-	-	-	0	-	0.00%
1996-09-11	0	1.420	1.400	-	1.400	1.420	10,000	14,120	1.4120	0.691	0.681	-	0.681	0.691	20,547	0.6872	0.00%
1996-09-10	0	1.420	1.420	1.450	1.420	1.420	52,000	73,840	1.4200	0.691	0.691	0.706	0.691	0.691	106,844	0.6911	0.00%
1996-09-09	0	1.420	1.390	1.420	-	-	0	0	-	0.691	0.676	0.691	-	-	0	-	0.00%
1996-09-06	0	1.420	1.390	1.420	-	-	0	0	-	0.691	0.676	0.691	-	-	0	-	0.00%
1996-09-05	0	1.420	1.400	-	1.410	1.420	75,199	106,511	1.4164	0.691	0.681	-	0.686	0.691	154,511	0.6893	2.16%
1996-09-04	0	1.390	1.390	1.410	1.380	1.390	17,000	23,430	1.3782	0.676	0.676	0.686	0.672	0.676	34,930	0.6708	-1.42%
1996-09-03	0	1.410	1.390	1.440	1.410	1.410	20,000	28,200	1.4100	0.686	0.676	0.701	0.686	0.686	41,094	0.6862	0.00%
1996-09-02	0	1.410	1.410	-	1.400	1.410	17,306	24,263	1.4020	0.686	0.686	-	0.681	0.686	35,559	0.6823	-1.40%
1996-08-30	0	1.430	1.400	1.460	1.420	1.430	56,000	79,660	1.4225	0.696	0.681	0.711	0.691	0.696	115,063	0.6923	0.70%
1996-08-29	0	1.420	1.420	1.480	1.420	1.450	134,814	192,074	1.4247	0.691	0.691	0.720	0.691	0.706	277,003	0.6934	0.00%
1996-08-28	0	1.420	1.420	1.500	1.420	1.450	91,150	130,731	1.4342	0.691	0.691	0.730	0.691	0.706	187,286	0.6980	-2.07%
1996-08-27	0	1.450	1.430	-	1.450	1.450	45,358	65,660	1.4476	0.706	0.696	-	0.706	0.706	93,197	0.7045	0.00%
1996-08-23	0	1.450	1.430	1.450	1.450	1.450	2,000	2,900	1.4500	0.706	0.696	0.706	0.706	0.706	4,109	0.7057	1.40%
1996-08-22	0	1.430	1.430	1.460	1.420	1.420	4,800	6,768	1.4100	0.696	0.696	0.711	0.691	0.691	9,863	0.6862	-0.69%
1996-08-21	0	1.440	1.440	1.470	1.440	1.440	30,000	43,200	1.4400	0.701	0.701	0.715	0.701	0.701	61,641	0.7008	0.70%
1996-08-20	0	1.430	1.430	1.460	1.430	1.430	20,900	29,833	1.4274	0.696	0.696	0.711	0.696	0.696	42,943	0.6947	0.00%
1996-08-19	0	1.430	1.430	1.480	1.420	1.450	269,866	387,588	1.4362	0.696	0.696	0.720	0.691	0.706	554,494	0.6990	0.70%
1996-08-16	0	1.420	1.420	1.500	-	-	1,280	1,754	1.3703	0.691	0.691	0.730	-	-	2,630	0.6669	0.00%
1996-08-15	0	1.420	1.410	1.450	1.420	1.440	150,000	215,000	1.4333	0.691	0.686	0.706	0.691	0.701	308,205	0.6976	1.43%
1996-08-14	0	1.400	1.400	-	1.400	1.420	82,000	116,120	1.4161	0.681	0.681	-	0.681	0.691	168,486	0.6892	-4.11%
1996-08-13	0	1.460	1.460	1.480	1.450	1.460	36,000	52,520	1.4589	0.711	0.711	0.720	0.706	0.711	73,969	0.7100	1.39%
1996-08-12	0	1.440	1.400	1.490	1.430	1.480	154,641	225,370	1.4574	0.701	0.681	0.725	0.696	0.720	317,741	0.7093	-2.70%
1996-08-09	0	1.480	1.480	1.500	1.480	1.500	108,085	162,039	1.4992	0.720	0.720	0.730	0.720	0.730	222,082	0.7296	-1.33%
1996-08-08	0	1.500	1.480	1.510	1.500	1.520	51,820	78,008	1.5054	0.730	0.720	0.735	0.730	0.740	106,475	0.7326	0.00%
1996-08-07	0	1.500	1.480	1.520	1.500	1.530	76,000	114,900	1.5118	0.730	0.720	0.740	0.730	0.745	156,157	0.7358	0.00%
1996-08-06	0	1.500	1.490	1.500	1.500	1.530	40,710	61,768	1.5173	0.730	0.725	0.730	0.730	0.745	83,647	0.7384	-0.66%
1996-08-05	0	1.510	1.470	1.510	1.510	1.560	30,000	46,200	1.5400	0.735	0.715	0.735	0.735	0.759	61,641	0.7495	-3.21%
1996-08-02	0	1.560	1.500	1.560	1.490	1.560	399,359	612,276	1.5331	0.759	0.730	0.759	0.725	0.759	820,563	0.7462	3.31%
1996-08-01	0	1.510	1.460	-	1.440	1.510	262,879	388,715	1.4787	0.735	0.711	-	0.701	0.735	540,138	0.7197	2.72%
1996-07-31	0	1.470	1.440	1.480	1.460	1.470	108,611	159,383	1.4675	0.715	0.701	0.720	0.711	0.715	223,163	0.7142	0.00%
1996-07-30	0	1.470	1.470	1.480	1.420	1.500	149,589	219,865	1.4698	0.715	0.715	0.720	0.691	0.730	307,361	0.7153	2.80%
1996-07-29	0	1.430	1.430	1.450	1.420	1.470	220,080	318,069	1.4452	0.696	0.696	0.706	0.691	0.715	452,199	0.7034	2.88%
1996-07-26	0	1.390	1.390	1.410	-	-	0	0	-	0.676	0.676	0.686	-	-	0	-	0.00%
1996-07-25	0	1.390	1.390	1.420	1.390	1.390	10,500	14,565	1.3871	0.676	0.676	0.691	0.676	0.676	21,574	0.6751	0.00%
1996-07-24	0	1.390	1.390	1.440	1.380	1.460	67,320	94,995	1.4111	0.676	0.676	0.701	0.672	0.711	138,322	0.6868	-4.79%
1996-07-23	0	1.460	1.450	1.490	1.400	1.460	153,000	221,090	1.4450	0.711	0.706	0.725	0.681	0.711	314,369	0.7033	5.04%
1996-07-22	0	1.390	1.390	1.410	1.380	1.420	124,280	174,061	1.4006	0.676	0.676	0.686	0.672	0.691	255,358	0.6816	0.72%
1996-07-19	0	1.380	1.350	1.390	1.340	1.380	126,797	170,352	1.3435	0.672	0.657	0.676	0.652	0.672	260,530	0.6539	-1.43%
1996-07-18	0	1.400	1.370	1.400	-	-	1,400	1,820	1.3000	0.681	0.667	0.681	-	-	2,877	0.6327	0.00%
1996-07-17	0	1.400	1.350	1.450	1.390	1.460	88,000	124,130	1.4106	0.681	0.657	0.706	0.676	0.711	180,814	0.6865	0.00%
1996-07-16	0	1.400	1.400	-	1.360	1.400	57,147	79,278	1.3873	0.681	0.681	-	0.662	0.681	117,420	0.6752	2.94%
1996-07-15	0	1.360	1.350	1.440	1.360	1.370	92,500	126,250	1.3649	0.662	0.657	0.701	0.662	0.667	190,060	0.6643	0.74%
1996-07-12	0	1.350	1.350	1.430	1.320	1.350	31,600	41,800	1.3228	0.657	0.657	0.696	0.642	0.657	64,929	0.6438	1.50%
1996-07-11	0	1.330	1.330	1.400	1.320	1.320	4,738	6,063	1.2797	0.647	0.647	0.681	0.642	0.642	9,735	0.6228	-2.21%
1996-07-10	0	1.360	1.360	-	-	-	22,000	29,680	1.3491	0.662	0.662	-	-	-	45,203	0.6566	0.74%
1996-07-09	0	1.350	1.320	1.390	-	-	0	0	-	0.657	0.642	0.676	-	-	0	-	0.00%
1996-07-08	0	1.350	1.350	-	1.350	1.350	4,000	5,400	1.3500	0.657	0.657	-	0.657	0.657	8,219	0.6570	0.00%
1996-07-05	0	1.350	1.350	1.380	1.350	1.350	20,000	27,000	1.3500	0.657	0.657	0.672	0.657	0.657	41,094	0.6570	0.00%
1996-07-04	0	1.350	1.350	1.360	1.350	1.350	25,000	33,690	1.3476	0.657	0.657	0.662	0.657	0.657	51,368	0.6559	0.75%
1996-07-03	0	1.340	1.340	1.350	1.330	1.330	2,000	2,660	1.3300	0.652	0.652	0.657	0.647	0.647	4,109	0.6473	0.00%
1996-07-02	0	1.340	1.330	1.360	1.340	1.360	61,240	82,917	1.3540	0.652	0.647	0.662	0.652	0.662	125,830	0.6590	-1.47%
1996-07-01	0	1.360	1.340	1.360	1.360	1.360	20,800	28,216	1.3565	0.662	0.652	0.662	0.662	0.662	42,738	0.6602	1.49%
1996-06-28	0	1.340	1.340	1.380	1.340	1.340	20,000	26,800	1.3400	0.652	0.652	0.672	0.652	0.652	41,094	0.6522	0.00%
1996-06-27	0	1.340	1.330	1.360	1.340	1.340	20,000	26,800	1.3400	0.652	0.647	0.662	0.652	0.652	41,094	0.6522	0.00%
1996-06-26	0	1.340	1.340	-	1.340	1.340	8,800	11,624	1.3209	0.652	0.652	-	0.652	0.652	18,081	0.6429	0.75%
1996-06-25	0	1.330	1.330	-	1.330	1.330	2,000	2,660	1.3300	0.647	0.647	-	0.647	0.647	4,109	0.6473	0.00%
1996-06-24	0	1.330	1.330	1.360	1.330	1.330	54,000	71,820	1.3300	0.647	0.647	0.662	0.647	0.647	110,954	0.6473	0.00%
1996-06-21	0	1.330	1.330	1.360	1.330	1.330	93,000	123,630	1.3294	0.647	0.647	0.662	0.647	0.647	191,087	0.6470	-2.21%
1996-06-19	0	1.360	1.340	1.360	1.360	1.360	41,320	56,104	1.3578	0.662	0.652	0.662	0.662	0.662	84,900	0.6608	0.00%
1996-06-18	0	1.360	1.320	1.360	-	-	0	0	-	0.662	0.642	0.662	-	-	0	-	0.00%
1996-06-14	0	1.360	1.350	1.360	1.340	1.360	296,450	400,953	1.3525	0.662	0.657	0.662	0.652	0.662	609,116	0.6583	0.74%
1996-06-13	0	1.350	1.350	1.360	1.350	1.350	20,200	27,138	1.3435	0.657	0.657	0.662	0.657	0.657	41,505	0.6538	0.00%
1996-06-12	0	1.350	1.350	-	1.350	1.350	9,339	12,527	1.3414	0.657	0.657	-	0.657	0.657	19,189	0.6528	0.00%
1996-06-11	0	1.350	1.350	1.390	-	-	0	0	-	0.657	0.657	0.676	-	-	0	-	0.00%
1996-06-10	0	1.350	1.350	-	1.350	1.350	11,165	14,991	1.3427	0.657	0.657	-	0.657	0.657	22,941	0.6535	-1.46%
1996-06-07	0	1.370	1.370	1.420	-	-	0	0	-	0.667	0.667	0.691	-	-	0	-	0.74%
1996-06-06	0	1.360	1.360	1.400	1.360	1.360	8,600	11,660	1.3558	0.662	0.662	0.681	0.662	0.662	17,670	0.6599	-2.16%
1996-06-05	0	1.390	1.340	1.420	1.390	1.390	20,000	27,800	1.3900	0.676	0.652	0.691	0.676	0.676	41,094	0.6765	-0.71%
1996-06-04	0	1.400	-	1.400	-	-	0	0	-	0.681	-	0.681	-	-	0	-	0.00%
1996-06-03	0	1.400	1.320	1.410	-	-	0	0	-	0.681	0.642	0.686	-	-	0	-	0.00%
1996-05-31	0	1.400	1.360	1.400	1.350	1.400	24,000	33,060	1.3775	0.681	0.662	0.681	0.657	0.681	49,313	0.6704	2.94%
1996-05-30	0	1.360	1.360	1.390	1.340	1.340	2,500	3,350	1.3400	0.662	0.662	0.676	0.652	0.652	5,137	0.6522	0.74%
1996-05-29	0	1.350	1.350	-	1.350	1.360	46,000	62,300	1.3543	0.657	0.657	-	0.657	0.662	94,516	0.6591	0.75%
1996-05-28	0	1.340	1.340	1.350	1.320	1.340	29,200	38,852	1.3305	0.652	0.652	0.657	0.642	0.652	59,997	0.6476	-1.47%
1996-05-27	0	1.360	1.360	1.410	1.330	1.380	88,453	119,359	1.3494	0.662	0.662	0.686	0.647	0.672	181,744	0.6567	1.49%
1996-05-24	0	1.340	1.330	1.370	-	-	0	0	-	0.652	0.647	0.667	-	-	0	-	0.00%
1996-05-23	0	1.340	1.340	1.380	1.340	1.340	13,200	17,628	1.3355	0.652	0.652	0.672	0.652	0.652	27,122	0.6500	-2.90%
1996-05-22	0	1.380	1.340	1.380	-	-	0	0	-	0.672	0.652	0.672	-	-	0	-	0.00%
1996-05-21	0	1.380	1.380	1.390	1.380	1.380	9,840	13,469	1.3688	0.672	0.672	0.676	0.672	0.672	20,218	0.6662	-0.72%
1996-05-20	0	1.390	1.390	1.400	1.350	1.390	109,500	151,335	1.3821	0.676	0.676	0.681	0.657	0.676	224,990	0.6726	6.92%
1996-05-17	0	1.300	1.300	1.360	1.300	1.300	2,781	3,576	1.2859	0.633	0.633	0.662	0.633	0.633	5,714	0.6258	-1.52%
1996-05-16	0	1.320	1.310	1.380	1.300	1.320	5,000	6,480	1.2960	0.642	0.638	0.672	0.633	0.642	10,274	0.6307	-1.49%
1996-05-15	0	1.340	1.340	1.380	1.340	1.340	36,120	48,252	1.3359	0.652	0.652	0.672	0.652	0.652	74,216	0.6502	-0.74%
1996-05-14	0	1.350	1.340	1.370	1.350	1.350	70,620	95,294	1.3494	0.657	0.652	0.667	0.657	0.657	145,103	0.6567	1.50%
1996-05-13	0	1.330	1.330	-	1.330	1.330	17,000	22,550	1.3265	0.647	0.647	-	0.647	0.647	34,930	0.6456	0.00%
1996-05-10	0	1.330	1.330	1.350	1.330	1.350	32,193	42,939	1.3338	0.647	0.647	0.657	0.647	0.657	66,147	0.6491	-1.48%
1996-05-09	0	1.350	-	1.350	1.350	1.360	60,000	81,400	1.3567	0.657	-	0.657	0.657	0.662	123,282	0.6603	-0.74%
1996-05-08	0	1.360	1.350	1.390	1.360	1.360	16,000	21,760	1.3600	0.662	0.657	0.676	0.662	0.662	32,875	0.6619	0.74%
1996-05-07	0	1.350	1.340	1.380	1.350	1.350	10,142	13,682	1.3490	0.657	0.652	0.672	0.657	0.657	20,839	0.6566	2.27%
1996-05-06	0	1.320	1.320	-	1.320	1.320	4,000	5,280	1.3200	0.642	0.642	-	0.642	0.642	8,219	0.6424	-1.49%
1996-05-03	0	1.340	1.310	-	-	-	0	0	-	0.652	0.638	-	-	-	0	-	0.00%
1996-05-02	0	1.340	1.330	-	-	-	0	0	-	0.652	0.647	-	-	-	0	-	0.00%
1996-05-01	0	1.340	1.300	-	1.340	1.340	18,450	24,683	1.3378	0.652	0.633	-	0.652	0.652	37,909	0.6511	-0.74%
1996-04-30	0	1.350	1.350	1.390	-	-	0	0	-	0.657	0.657	0.676	-	-	0	-	0.00%
1996-04-29	0	1.350	1.330	1.390	-	-	0	0	-	0.657	0.647	0.676	-	-	0	-	0.00%
1996-04-26	0	1.350	1.350	1.420	1.340	1.370	80,000	108,820	1.3603	0.657	0.657	0.691	0.652	0.667	164,376	0.6620	-1.46%
1996-04-25	0	1.370	1.370	-	1.370	1.370	10,000	13,700	1.3700	0.667	0.667	-	0.667	0.667	20,547	0.6668	0.74%
1996-04-24	0	1.360	1.360	1.380	1.360	1.360	26,000	35,360	1.3600	0.662	0.662	0.672	0.662	0.662	53,422	0.6619	0.00%
1996-04-23	0	1.360	1.360	1.380	1.360	1.370	80,000	108,960	1.3620	0.662	0.662	0.672	0.662	0.667	164,376	0.6629	-0.73%
1996-04-22	0	1.370	1.370	1.420	1.370	1.370	12,100	16,451	1.3596	0.667	0.667	0.691	0.667	0.667	24,862	0.6617	-0.72%
1996-04-19	0	1.380	1.380	1.410	1.370	1.370	2,000	2,740	1.3700	0.672	0.672	0.686	0.667	0.667	4,109	0.6668	0.73%
1996-04-18	0	1.370	1.370	1.420	1.370	1.370	3,500	4,765	1.3614	0.667	0.667	0.691	0.667	0.667	7,191	0.6626	-1.44%
1996-04-17	0	1.470	1.470	1.490	1.470	1.480	54,000	79,710	1.4761	0.676	0.676	0.686	0.676	0.681	117,340	0.6793	-1.34%
1996-04-16	0	1.490	1.460	1.490	-	-	1,000	1,400	1.4000	0.686	0.672	0.686	-	-	2,173	0.6443	0.00%
1996-04-15	0	1.490	1.460	1.500	-	-	0	0	-	0.686	0.672	0.690	-	-	0	-	0.00%
1996-04-12	0	1.490	1.480	1.500	1.490	1.490	151,000	224,920	1.4895	0.686	0.681	0.690	0.686	0.686	328,117	0.6855	-0.67%
1996-04-11	0	1.500	1.470	1.500	1.480	1.500	148,000	219,200	1.4811	0.690	0.676	0.690	0.681	0.690	321,598	0.6816	1.35%
1996-04-10	0	1.480	1.480	1.500	1.480	1.480	8,716	12,857	1.4751	0.681	0.681	0.690	0.681	0.681	18,939	0.6788	0.68%
1996-04-09	0	1.470	1.470	1.500	1.440	1.470	212,000	309,580	1.4603	0.676	0.676	0.690	0.663	0.676	460,667	0.6720	0.00%
1996-04-03	0	1.470	1.470	-	1.450	1.450	30,100	43,639	1.4498	0.676	0.676	-	0.667	0.667	65,406	0.6672	1.38%
1996-04-02	0	1.450	1.450	1.510	1.450	1.480	92,000	136,100	1.4793	0.667	0.667	0.695	0.667	0.681	199,912	0.6808	-2.68%
1996-04-01	0	1.490	1.470	1.510	1.460	1.490	145,041	213,257	1.4703	0.686	0.676	0.695	0.672	0.686	315,168	0.6766	-1.32%
1996-03-29	0	1.510	1.500	1.520	1.500	1.550	703,521	1,078,686	1.5333	0.695	0.690	0.700	0.690	0.713	1,528,721	0.7056	-0.66%
1996-03-28	0	1.520	1.480	1.540	1.480	1.520	82,798	123,781	1.4950	0.700	0.681	0.709	0.681	0.700	179,917	0.6880	2.70%
1996-03-27	0	1.480	1.460	1.500	1.450	1.480	28,000	41,200	1.4714	0.681	0.672	0.690	0.667	0.681	60,843	0.6772	2.07%
1996-03-26	0	1.450	1.450	1.480	1.450	1.500	65,500	96,800	1.4779	0.667	0.667	0.681	0.667	0.690	142,329	0.6801	-3.33%
1996-03-25	0	1.500	1.440	1.500	1.480	1.500	140,300	208,886	1.4889	0.690	0.663	0.690	0.681	0.690	304,866	0.6852	1.35%
1996-03-22	0	1.480	1.480	1.500	1.480	1.490	213,428	316,445	1.4827	0.681	0.681	0.690	0.681	0.686	463,770	0.6823	0.00%
1996-03-21	0	1.480	1.470	1.480	1.440	1.490	527,928	774,058	1.4662	0.681	0.676	0.681	0.663	0.686	1,147,165	0.6748	3.50%
1996-03-20	0	1.430	1.430	1.450	1.430	1.450	221,066	318,640	1.4414	0.658	0.658	0.667	0.658	0.667	480,367	0.6633	-0.69%
1996-03-19	0	1.440	1.410	1.440	1.430	1.440	38,000	54,440	1.4326	0.663	0.649	0.663	0.658	0.663	82,572	0.6593	4.35%
1996-03-18	0	1.380	1.380	1.430	1.380	1.400	25,133	35,056	1.3948	0.635	0.635	0.658	0.635	0.644	54,613	0.6419	-1.43%
1996-03-15	0	1.400	1.400	1.420	1.390	1.400	74,000	103,560	1.3995	0.644	0.644	0.653	0.640	0.644	160,799	0.6440	-2.78%
1996-03-14	0	1.440	1.400	-	1.400	1.440	10,000	14,080	1.4080	0.663	0.644	-	0.644	0.663	21,730	0.6480	-0.69%
1996-03-13	0	1.450	-	1.450	-	-	0	0	-	0.667	-	0.667	-	-	0	-	-1.36%
1996-03-12	0	1.470	-	1.470	-	-	819	1,130	1.3797	0.676	-	0.676	-	-	1,780	0.6350	0.00%
1996-03-11	0	1.470	-	-	-	-	0	0	-	0.676	-	-	-	-	0	-	0.00%
1996-03-08	0	1.470	1.460	1.500	1.470	1.470	24,000	35,280	1.4700	0.676	0.672	0.690	0.676	0.676	52,151	0.6765	0.00%
1996-03-07	0	1.470	1.470	1.490	1.470	1.480	57,798	85,350	1.4767	0.676	0.676	0.686	0.676	0.681	125,593	0.6796	-0.68%
1996-03-06	0	1.480	1.470	1.500	1.470	1.480	26,400	38,828	1.4708	0.681	0.676	0.690	0.676	0.681	57,366	0.6768	0.68%
1996-03-05	0	1.470	1.460	1.500	1.470	1.470	27,691	40,554	1.4645	0.676	0.672	0.690	0.676	0.676	60,171	0.6740	-0.68%
1996-03-04	0	1.480	1.480	1.490	1.470	1.490	95,651	141,621	1.4806	0.681	0.681	0.686	0.676	0.686	207,846	0.6814	-0.67%
1996-03-01	0	1.490	1.480	1.500	1.480	1.500	110,565	164,938	1.4918	0.686	0.681	0.690	0.681	0.690	240,253	0.6865	0.68%
1996-02-29	0	1.480	1.470	1.480	1.470	1.490	131,759	194,900	1.4792	0.681	0.676	0.681	0.676	0.686	286,307	0.6807	0.00%
1996-02-28	0	1.480	1.500	-	1.470	1.500	114,000	169,240	1.4846	0.681	0.690	-	0.676	0.690	247,717	0.6832	0.68%
1996-02-27	0	1.470	1.450	-	1.440	1.470	132,000	191,900	1.4538	0.676	0.667	-	0.663	0.676	286,830	0.6690	0.68%
1996-02-26	0	1.460	1.460	1.490	1.430	1.490	53,679	78,847	1.4689	0.672	0.672	0.686	0.658	0.686	116,642	0.6760	-0.68%
1996-02-23	0	1.470	1.460	1.500	1.470	1.470	30,134	44,284	1.4696	0.676	0.672	0.690	0.676	0.676	65,480	0.6763	0.00%
1996-02-22	0	1.470	1.430	1.510	-	-	0	0	-	0.676	0.658	0.695	-	-	0	-	0.00%
1996-02-16	0	1.470	1.460	1.500	1.460	1.470	26,478	38,789	1.4650	0.676	0.672	0.690	0.672	0.676	57,536	0.6742	0.68%
1996-02-15	0	1.460	1.460	1.500	1.460	1.460	20,845	30,263	1.4518	0.672	0.672	0.690	0.672	0.672	45,295	0.6681	-1.35%
1996-02-14	0	1.480	1.430	1.480	1.480	1.480	2,000	2,960	1.4800	0.681	0.658	0.681	0.681	0.681	4,346	0.6811	2.07%
1996-02-13	0	1.450	1.450	1.480	1.450	1.450	49,745	72,026	1.4479	0.667	0.667	0.681	0.667	0.667	108,094	0.6663	1.40%
1996-02-12	0	1.430	1.430	1.460	1.420	1.430	116,060	165,582	1.4267	0.658	0.658	0.672	0.653	0.658	252,193	0.6566	0.00%
1996-02-09	0	1.430	1.430	1.460	1.430	1.450	9,000	12,910	1.4344	0.658	0.658	0.672	0.658	0.667	19,557	0.6601	-4.03%
1996-02-08	0	1.490	1.450	1.490	1.500	1.500	102,333	153,313	1.4982	0.686	0.667	0.686	0.690	0.690	222,365	0.6895	-0.67%
1996-02-07	0	1.500	1.440	1.500	1.480	1.500	245,134	365,059	1.4892	0.690	0.663	0.690	0.681	0.690	532,666	0.6853	3.45%
1996-02-06	0	1.450	1.430	1.480	1.450	1.450	32,342	46,879	1.4495	0.667	0.658	0.681	0.667	0.667	70,278	0.6671	-2.68%
1996-02-05	0	1.490	1.480	1.490	1.450	1.500	264,000	391,780	1.4840	0.686	0.681	0.686	0.667	0.690	573,661	0.6829	4.20%
1996-02-02	0	1.430	1.420	1.450	1.400	1.430	429,733	606,992	1.4125	0.658	0.653	0.667	0.644	0.658	933,792	0.6500	0.70%
1996-02-01	0	1.420	1.420	1.430	1.420	1.420	33,750	47,823	1.4170	0.653	0.653	0.658	0.653	0.653	73,337	0.6521	-0.70%
1996-01-31	0	1.430	1.420	1.440	1.420	1.440	134,888	192,168	1.4246	0.658	0.653	0.663	0.653	0.663	293,106	0.6556	2.14%
1996-01-30	0	1.400	1.400	1.420	1.400	1.400	41,965	58,406	1.3918	0.644	0.644	0.653	0.644	0.644	91,188	0.6405	-1.41%
1996-01-29	0	1.420	1.390	1.440	1.400	1.430	128,000	181,620	1.4189	0.653	0.640	0.663	0.644	0.658	278,139	0.6530	0.00%
1996-01-26	0	1.420	1.420	1.430	1.420	1.450	234,946	334,976	1.4258	0.653	0.653	0.658	0.653	0.667	510,528	0.6561	-0.70%
1996-01-25	0	1.430	1.420	1.440	1.400	1.430	134,799	192,007	1.4244	0.658	0.653	0.663	0.644	0.658	292,912	0.6555	1.42%
1996-01-24	0	1.410	1.410	1.440	1.410	1.430	79,081	111,829	1.4141	0.649	0.649	0.663	0.649	0.658	171,840	0.6508	-1.40%
1996-01-23	0	1.430	1.410	1.430	1.430	1.430	40,640	58,077	1.4291	0.658	0.649	0.658	0.658	0.658	88,309	0.6577	0.00%
1996-01-22	0	1.430	1.430	1.450	1.410	1.430	155,657	222,090	1.4268	0.658	0.658	0.667	0.649	0.658	338,236	0.6566	0.00%
1996-01-19	0	1.430	1.420	1.440	1.380	1.430	100,100	139,365	1.3923	0.658	0.653	0.663	0.635	0.658	217,513	0.6407	3.62%
1996-01-18	0	1.380	1.380	1.400	1.380	1.380	27,500	37,830	1.3756	0.635	0.635	0.644	0.635	0.635	59,756	0.6331	-0.72%
1996-01-17	0	1.390	1.390	1.430	1.380	1.410	151,000	210,160	1.3918	0.640	0.640	0.658	0.635	0.649	328,117	0.6405	-1.42%
1996-01-16	0	1.410	1.390	1.410	1.380	1.410	424,000	589,680	1.3908	0.649	0.640	0.649	0.635	0.649	921,334	0.6400	2.17%
1996-01-15	0	1.380	1.380	1.400	1.380	1.380	13,000	17,860	1.3738	0.635	0.635	0.644	0.635	0.635	28,248	0.6322	0.00%
1996-01-12	0	1.380	1.370	1.390	1.380	1.400	87,853	121,644	1.3846	0.635	0.630	0.640	0.635	0.644	190,901	0.6372	0.00%
1996-01-11	0	1.380	1.360	1.380	1.380	1.380	17,599	24,175	1.3737	0.635	0.626	0.635	0.635	0.635	38,242	0.6322	0.73%
1996-01-10	0	1.370	1.360	1.370	1.370	1.370	21,994	29,972	1.3627	0.630	0.626	0.630	0.630	0.630	47,792	0.6271	0.00%
1996-01-09	0	1.370	1.360	1.370	1.360	1.380	58,000	79,500	1.3707	0.630	0.626	0.630	0.626	0.635	126,032	0.6308	0.74%
1996-01-08	0	1.360	1.360	1.370	1.330	1.380	325,899	444,570	1.3641	0.626	0.626	0.630	0.612	0.635	708,165	0.6278	0.00%
1996-01-05	0	1.360	1.360	1.370	1.360	1.400	41,074	56,407	1.3733	0.626	0.626	0.630	0.626	0.644	89,252	0.6320	-2.86%
1996-01-04	0	1.400	1.400	-	1.350	1.400	27,905	38,177	1.3681	0.644	0.644	-	0.621	0.644	60,636	0.6296	3.70%
1996-01-03	0	1.350	1.350	1.400	1.320	1.350	78,763	105,331	1.3373	0.621	0.621	0.644	0.607	0.621	171,149	0.6154	1.50%
1996-01-02	0	1.330	1.320	-	1.330	1.330	41,233	54,741	1.3276	0.612	0.607	-	0.612	0.612	89,598	0.6110	-1.48%
1995-12-29	0	1.350	1.350	1.400	1.350	1.350	16,000	21,600	1.3500	0.621	0.621	0.644	0.621	0.621	34,767	0.6213	-1.46%
1995-12-28	0	1.370	1.370	1.400	1.350	1.370	58,000	78,980	1.3617	0.630	0.630	0.644	0.621	0.630	126,032	0.6267	1.48%
1995-12-27	0	1.350	1.350	1.400	1.350	1.380	129,798	176,617	1.3607	0.621	0.621	0.644	0.621	0.635	282,046	0.6262	-2.17%
1995-12-22	0	1.380	1.360	1.420	-	-	120,000	165,600	1.3800	0.635	0.626	0.653	-	-	260,755	0.6351	0.00%
1995-12-21	0	1.380	1.350	1.420	1.380	1.380	3,300	4,476	1.3564	0.635	0.621	0.653	0.635	0.635	7,171	0.6242	0.00%
1995-12-20	0	1.380	1.400	1.450	1.380	1.380	12,713	17,487	1.3755	0.635	0.644	0.667	0.635	0.635	27,625	0.6330	-2.13%
1995-12-19	0	1.410	-	1.450	-	-	0	0	-	0.649	-	0.667	-	-	0	-	-0.00%
1995-12-18	0	1.490	1.490	1.500	1.490	1.510	142,000	212,920	1.4994	0.649	0.649	0.653	0.649	0.658	326,067	0.6530	0.00%
1995-12-15	0	1.490	1.490	1.510	1.490	1.490	56,280	83,652	1.4864	0.649	0.649	0.658	0.649	0.649	129,233	0.6473	0.00%
1995-12-14	0	1.490	1.480	1.500	1.490	1.490	28,500	42,425	1.4886	0.649	0.645	0.653	0.649	0.649	65,443	0.6483	0.00%
1995-12-13	0	1.490	1.490	1.500	1.480	1.510	180,000	269,900	1.4994	0.649	0.649	0.653	0.645	0.658	413,324	0.6530	-2.61%
1995-12-12	0	1.530	1.490	1.530	1.480	1.530	93,200	138,640	1.4876	0.666	0.649	0.666	0.645	0.666	214,010	0.6478	1.32%
1995-12-11	0	1.510	1.490	1.510	1.470	1.510	111,433	166,544	1.4946	0.658	0.649	0.658	0.640	0.658	255,878	0.6509	-0.66%
1995-12-08	0	1.520	1.490	1.550	1.500	1.520	71,000	106,900	1.5056	0.662	0.649	0.675	0.653	0.662	163,033	0.6557	0.66%
1995-12-07	0	1.510	1.480	1.510	1.480	1.510	7,107	10,572	1.4875	0.658	0.645	0.658	0.645	0.658	16,319	0.6478	-1.31%
1995-12-06	0	1.530	1.530	1.540	1.470	1.530	586,860	887,024	1.5115	0.666	0.666	0.671	0.640	0.666	1,347,575	0.6582	3.38%
1995-12-05	0	1.480	1.480	1.500	1.460	1.490	241,553	355,634	1.4723	0.645	0.645	0.653	0.636	0.649	554,665	0.6412	0.68%
1995-12-04	0	1.470	1.470	1.500	1.460	1.520	85,000	125,190	1.4728	0.640	0.640	0.653	0.636	0.662	195,181	0.6414	-1.34%
1995-12-01	0	1.490	1.500	1.510	1.460	1.490	20,333	29,786	1.4649	0.649	0.653	0.658	0.636	0.649	46,690	0.6380	0.68%
1995-11-30	0	1.480	1.480	1.500	1.480	1.480	78,000	115,440	1.4800	0.645	0.645	0.653	0.645	0.645	179,107	0.6445	-0.67%
1995-11-29	0	1.490	1.460	1.490	1.460	1.490	42,000	61,580	1.4662	0.649	0.636	0.649	0.636	0.649	96,442	0.6385	1.36%
1995-11-28	0	1.470	1.470	1.480	1.450	1.450	20,000	29,000	1.4500	0.640	0.640	0.645	0.631	0.631	45,925	0.6315	2.08%
1995-11-27	0	1.440	1.440	1.450	1.430	1.440	145,100	208,827	1.4392	0.627	0.627	0.631	0.623	0.627	333,185	0.6268	0.00%
1995-11-24	0	1.440	1.440	1.470	1.440	1.440	26,000	37,600	1.4462	0.627	0.627	0.640	0.627	0.627	59,702	0.6298	0.00%
1995-11-23	0	1.440	1.430	1.470	1.440	1.440	50,000	72,000	1.4400	0.627	0.623	0.640	0.627	0.627	114,812	0.6271	0.00%
1995-11-22	0	1.440	1.440	1.480	1.440	1.470	20,000	29,100	1.4550	0.627	0.627	0.645	0.627	0.640	45,925	0.6336	-1.37%
1995-11-21	0	1.460	1.440	1.480	1.430	1.460	130,000	187,440	1.4418	0.636	0.627	0.645	0.623	0.636	298,512	0.6279	2.10%
1995-11-20	0	1.430	1.430	1.450	1.430	1.430	40,833	58,338	1.4287	0.623	0.623	0.631	0.623	0.623	93,763	0.6222	0.00%
1995-11-17	0	1.430	1.410	1.440	1.420	1.450	120,500	172,285	1.4298	0.623	0.614	0.627	0.618	0.631	276,698	0.6226	0.70%
1995-11-16	0	1.420	1.410	1.440	1.420	1.470	349,600	503,960	1.4415	0.618	0.614	0.627	0.618	0.640	802,768	0.6278	-3.40%
1995-11-15	0	1.470	1.460	1.490	1.470	1.470	90,000	132,300	1.4700	0.640	0.636	0.649	0.640	0.640	206,662	0.6402	0.00%
1995-11-14	0	1.470	1.470	1.500	1.460	1.500	68,000	101,100	1.4868	0.640	0.640	0.653	0.636	0.653	156,145	0.6475	-3.29%
1995-11-13	0	1.520	1.490	1.500	1.500	1.530	278,000	419,260	1.5081	0.662	0.649	0.653	0.653	0.666	638,356	0.6568	-0.65%
1995-11-10	0	1.530	1.520	1.540	1.500	1.550	350,857	539,942	1.5389	0.666	0.662	0.671	0.653	0.675	805,654	0.6702	4.79%
1995-11-09	0	1.460	1.460	1.500	1.440	1.480	103,600	151,200	1.4595	0.636	0.636	0.653	0.627	0.645	237,891	0.6356	0.69%
1995-11-08	0	1.450	1.430	1.450	1.450	1.460	180,060	261,578	1.4527	0.631	0.623	0.631	0.631	0.636	413,462	0.6327	-2.03%
1995-11-07	0	1.480	1.470	1.480	1.480	1.490	49,199	73,003	1.4838	0.645	0.640	0.645	0.645	0.649	112,973	0.6462	0.00%
1995-11-06	0	1.480	1.470	1.500	1.480	1.500	143,300	213,156	1.4875	0.645	0.640	0.653	0.645	0.653	329,052	0.6478	-0.67%
1995-11-03	0	1.490	1.490	1.510	1.470	1.490	35,514	52,585	1.4807	0.649	0.649	0.658	0.640	0.649	81,549	0.6448	1.36%
1995-11-02	0	1.470	1.470	1.500	1.460	1.510	62,000	91,140	1.4700	0.640	0.640	0.653	0.636	0.658	142,367	0.6402	0.00%
1995-10-31	0	1.470	1.470	1.480	1.470	1.490	182,000	268,460	1.4751	0.640	0.640	0.645	0.640	0.649	417,917	0.6424	0.68%
1995-10-30	0	1.460	1.460	1.490	1.460	1.500	50,645	75,043	1.4817	0.636	0.636	0.649	0.636	0.653	116,293	0.6453	0.00%
1995-10-27	0	1.460	1.460	1.480	1.450	1.460	33,838	49,255	1.4556	0.636	0.636	0.645	0.631	0.636	77,700	0.6339	-1.35%
1995-10-26	0	1.480	1.470	1.500	1.470	1.480	61,798	91,155	1.4750	0.645	0.640	0.653	0.640	0.645	141,903	0.6424	0.00%
1995-10-25	0	1.480	1.460	1.490	1.440	1.480	49,200	72,156	1.4666	0.645	0.636	0.649	0.627	0.645	112,975	0.6387	0.68%
1995-10-24	0	1.470	1.470	1.490	-	-	0	0	-	0.640	0.640	0.649	-	-	0	-	0.00%
1995-10-23	0	1.470	1.470	1.490	1.470	1.470	23,565	34,547	1.4660	0.640	0.640	0.649	0.640	0.640	54,111	0.6384	1.38%
1995-10-20	0	1.450	1.450	1.500	1.450	1.480	43,000	63,490	1.4765	0.631	0.631	0.653	0.631	0.645	98,739	0.6430	-3.33%
1995-10-19	0	1.500	1.490	1.500	1.500	1.520	49,875	74,918	1.5021	0.653	0.649	0.653	0.653	0.662	114,525	0.6542	0.00%
1995-10-18	0	1.500	1.500	1.530	1.480	1.500	94,771	141,364	1.4916	0.653	0.653	0.666	0.645	0.653	217,618	0.6496	0.00%
1995-10-17	0	1.500	1.500	1.530	1.500	1.510	14,000	21,100	1.5071	0.653	0.653	0.666	0.653	0.658	32,147	0.6564	-1.32%
1995-10-16	0	1.520	1.510	1.540	1.500	1.520	170,596	257,778	1.5110	0.662	0.658	0.671	0.653	0.662	391,730	0.6580	0.66%
1995-10-13	0	1.510	1.520	1.530	1.500	1.520	116,396	176,495	1.5163	0.658	0.662	0.666	0.653	0.662	267,274	0.6604	0.67%
1995-10-12	0	1.500	1.500	1.530	1.500	1.500	2,000	3,000	1.5000	0.653	0.653	0.666	0.653	0.653	4,592	0.6532	-0.66%
1995-10-11	0	1.510	1.510	1.520	1.510	1.520	115,900	175,238	1.5120	0.658	0.658	0.662	0.658	0.662	266,135	0.6585	0.67%
1995-10-10	0	1.500	1.480	1.550	1.500	1.500	17,000	25,400	1.4941	0.653	0.645	0.675	0.653	0.653	39,036	0.6507	-2.60%
1995-10-09	0	1.540	1.520	1.540	1.530	1.540	127,500	195,205	1.5310	0.671	0.662	0.671	0.666	0.671	292,771	0.6667	1.32%
1995-10-06	0	1.520	1.500	1.540	-	-	0	0	-	0.662	0.653	0.671	-	-	0	-	0.00%
1995-10-05	0	1.520	1.480	1.530	1.520	1.520	58,999	89,579	1.5183	0.662	0.645	0.666	0.662	0.662	135,476	0.6612	1.33%
1995-10-04	0	1.500	1.500	1.530	1.490	1.540	186,666	281,412	1.5076	0.653	0.653	0.666	0.649	0.671	428,631	0.6565	0.00%
1995-10-03	0	1.500	1.460	1.520	-	-	0	0	-	0.653	0.636	0.662	-	-	0	-	0.00%
1995-10-02	0	1.500	1.500	1.540	1.500	1.500	15,000	22,440	1.4960	0.653	0.653	0.671	0.653	0.653	34,444	0.6515	-1.32%
1995-09-29	0	1.520	1.520	1.540	1.520	1.520	40,000	60,800	1.5200	0.662	0.662	0.671	0.662	0.662	91,850	0.6620	-1.30%
1995-09-28	0	1.540	1.540	1.550	1.520	1.560	107,400	166,052	1.5461	0.671	0.671	0.675	0.662	0.679	246,617	0.6733	0.00%
1995-09-27	0	1.540	1.530	1.560	1.510	1.540	97,310	147,783	1.5187	0.671	0.666	0.679	0.658	0.671	223,448	0.6614	-0.65%
1995-09-26	0	1.550	1.520	1.560	1.510	1.580	57,168	87,600	1.5323	0.675	0.662	0.679	0.658	0.688	131,272	0.6673	1.31%
1995-09-25	0	1.530	1.520	1.550	1.480	1.530	55,400	83,788	1.5124	0.666	0.662	0.675	0.645	0.666	127,212	0.6586	-1.29%
1995-09-22	0	1.550	1.540	1.590	1.500	1.550	124,385	191,207	1.5372	0.675	0.671	0.692	0.653	0.675	285,619	0.6694	1.97%
1995-09-21	0	1.520	1.500	1.540	1.520	1.530	44,700	68,110	1.5237	0.662	0.653	0.671	0.662	0.666	102,642	0.6636	-2.56%
1995-09-20	0	1.560	1.550	1.570	1.530	1.570	174,863	272,221	1.5568	0.679	0.675	0.684	0.666	0.684	401,528	0.6780	1.30%
1995-09-19	0	1.540	1.540	-	1.490	1.540	41,920	62,946	1.5016	0.671	0.671	-	0.649	0.671	96,259	0.6539	1.32%
1995-09-18	0	1.520	1.520	1.540	1.520	1.560	133,500	205,735	1.5411	0.662	0.662	0.671	0.662	0.679	306,549	0.6711	-3.18%
1995-09-15	0	1.570	1.560	1.610	1.540	1.570	156,073	242,321	1.5526	0.684	0.679	0.701	0.671	0.684	358,382	0.6762	1.95%
1995-09-14	0	1.540	1.520	1.540	-	-	2,173	3,183	1.4648	0.671	0.662	0.671	-	-	4,990	0.6379	-1.91%
1995-09-13	0	1.570	1.530	1.570	1.520	1.570	144,600	222,926	1.5417	0.684	0.666	0.684	0.662	0.684	332,037	0.6714	4.67%
1995-09-12	0	1.500	1.480	1.520	1.470	1.500	66,600	97,630	1.4659	0.653	0.645	0.662	0.640	0.653	152,930	0.6384	2.04%
1995-09-11	0	1.470	1.460	1.500	1.470	1.470	33,200	48,720	1.4675	0.640	0.636	0.653	0.640	0.640	76,235	0.6391	-1.34%
1995-09-08	0	1.490	1.490	1.530	1.480	1.480	5,100	7,504	1.4714	0.649	0.649	0.666	0.645	0.645	11,711	0.6408	-2.61%
1995-09-07	0	1.530	1.520	1.560	-	-	0	0	-	0.666	0.662	0.679	-	-	0	-	0.00%
1995-09-06	0	1.530	1.530	1.540	1.520	1.570	196,085	303,173	1.5461	0.666	0.666	0.671	0.662	0.684	450,259	0.6733	-1.92%
1995-09-05	0	1.560	1.510	1.560	1.540	1.560	150,600	232,902	1.5465	0.679	0.658	0.679	0.671	0.679	345,815	0.6735	-1.27%
1995-09-04	0	1.580	1.570	1.590	1.580	1.600	498,500	793,680	1.5921	0.688	0.684	0.692	0.688	0.697	1,144,679	0.6934	2.60%
1995-09-01	0	1.540	1.530	1.540	1.450	1.550	655,071	991,055	1.5129	0.671	0.666	0.671	0.631	0.675	1,504,204	0.6589	6.94%
1995-08-31	0	1.440	1.440	1.460	1.420	1.470	186,000	269,300	1.4478	0.627	0.627	0.636	0.618	0.640	427,102	0.6305	2.86%
1995-08-30	0	1.400	1.360	1.420	1.380	1.420	40,000	56,000	1.4000	0.610	0.592	0.618	0.601	0.618	91,850	0.6097	-2.10%
1995-08-29	0	1.430	-	1.430	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
1995-08-25	0	1.430	-	1.460	-	-	0	0	-	0.623	-	0.636	-	-	0	-	0.00%
1995-08-24	0	1.430	-	1.440	-	-	0	0	-	0.623	-	0.627	-	-	0	-	0.00%
1995-08-23	0	1.430	1.430	1.460	1.430	1.460	46,000	66,080	1.4365	0.623	0.623	0.636	0.623	0.636	105,627	0.6256	-1.38%
1995-08-22	0	1.450	-	1.450	-	-	1,000	1,370	1.3700	0.631	-	0.631	-	-	2,296	0.5966	0.00%
1995-08-21	0	1.450	-	1.450	-	-	0	0	-	0.631	-	0.631	-	-	0	-	0.00%
1995-08-18	0	1.450	1.420	1.450	-	-	0	0	-	0.631	0.618	0.631	-	-	0	-	0.00%
1995-08-17	0	1.450	1.410	1.450	1.450	1.450	6,000	8,700	1.4500	0.631	0.614	0.631	0.631	0.631	13,777	0.6315	0.00%
1995-08-16	0	1.450	-	1.450	-	-	0	0	-	0.631	-	0.631	-	-	0	-	0.00%
1995-08-15	0	1.450	1.420	1.480	-	-	0	0	-	0.631	0.618	0.645	-	-	0	-	0.00%
1995-08-14	0	1.450	1.420	1.490	-	-	0	0	-	0.631	0.618	0.649	-	-	0	-	0.00%
1995-08-11	0	1.450	1.440	1.450	1.450	1.450	4,500	6,515	1.4478	0.631	0.627	0.631	0.631	0.631	10,333	0.6305	0.00%
1995-08-10	0	1.450	1.450	1.470	1.450	1.480	66,800	97,368	1.4576	0.631	0.631	0.640	0.631	0.645	153,389	0.6348	-0.68%
1995-08-09	0	1.460	1.460	1.480	1.450	1.460	31,240	45,484	1.4560	0.636	0.636	0.645	0.631	0.636	71,735	0.6341	0.00%
1995-08-08	0	1.460	1.460	1.480	1.460	1.460	59,298	86,497	1.4587	0.636	0.636	0.645	0.636	0.636	136,163	0.6352	-0.68%
1995-08-07	0	1.470	1.470	1.500	1.460	1.470	25,000	36,540	1.4616	0.640	0.640	0.653	0.636	0.640	57,406	0.6365	-1.34%
1995-08-04	0	1.490	1.450	1.500	-	-	0	0	-	0.649	0.631	0.653	-	-	0	-	0.00%
1995-08-03	0	1.490	1.470	1.500	1.490	1.490	132,000	196,680	1.4900	0.649	0.640	0.653	0.649	0.649	303,104	0.6489	1.36%
1995-08-02	0	1.470	1.470	1.490	1.450	1.470	25,333	37,053	1.4626	0.640	0.640	0.649	0.631	0.640	58,171	0.6370	1.38%
1995-08-01	0	1.450	1.450	1.500	1.450	1.470	6,200	9,018	1.4545	0.631	0.631	0.653	0.631	0.640	14,237	0.6334	-2.03%
1995-07-31	0	1.480	1.470	-	1.460	1.490	150,039	219,895	1.4656	0.645	0.640	-	0.636	0.649	344,526	0.6383	-1.33%
1995-07-28	0	1.500	1.480	1.520	1.490	1.500	94,000	140,160	1.4911	0.653	0.645	0.662	0.649	0.653	215,847	0.6493	0.67%
1995-07-27	0	1.490	1.480	1.500	1.490	1.490	20,000	29,800	1.4900	0.649	0.645	0.653	0.649	0.649	45,925	0.6489	0.00%
1995-07-26	0	1.490	1.440	1.490	1.480	1.490	50,000	74,120	1.4824	0.649	0.627	0.649	0.645	0.649	114,812	0.6456	1.36%
1995-07-25	0	1.470	1.460	1.500	-	-	0	0	-	0.640	0.636	0.653	-	-	0	-	0.00%
1995-07-24	0	1.470	1.460	1.480	1.460	1.470	60,000	88,000	1.4667	0.640	0.636	0.645	0.636	0.640	137,775	0.6387	0.00%
1995-07-21	0	1.470	-	1.480	1.460	1.470	60,000	88,100	1.4683	0.640	-	0.645	0.636	0.640	137,775	0.6394	-0.68%
1995-07-20	0	1.480	1.460	1.490	-	-	0	0	-	0.645	0.636	0.649	-	-	0	-	0.00%
1995-07-19	0	1.480	1.470	1.480	1.470	1.500	251,006	373,523	1.4881	0.645	0.640	0.645	0.640	0.653	576,371	0.6481	-2.63%
1995-07-18	0	1.520	1.510	1.540	1.500	1.520	156,000	236,140	1.5137	0.662	0.658	0.671	0.653	0.662	358,214	0.6592	0.66%
1995-07-17	0	1.510	1.490	1.510	1.490	1.510	107,000	160,350	1.4986	0.658	0.649	0.658	0.649	0.658	245,698	0.6526	0.00%
1995-07-14	0	1.510	1.510	1.540	1.490	1.510	75,900	113,877	1.5004	0.658	0.658	0.671	0.649	0.658	174,285	0.6534	0.00%
1995-07-13	0	1.510	1.490	1.510	1.490	1.510	57,400	86,382	1.5049	0.658	0.649	0.658	0.649	0.658	131,805	0.6554	1.34%
1995-07-12	0	1.490	1.490	1.500	1.470	1.510	135,300	201,685	1.4907	0.649	0.649	0.653	0.640	0.658	310,682	0.6492	3.47%
1995-07-11	0	1.440	1.450	1.460	1.440	1.450	54,000	78,200	1.4481	0.627	0.631	0.636	0.627	0.631	123,997	0.6307	-1.37%
1995-07-10	0	1.460	1.440	1.470	1.410	1.460	161,800	232,500	1.4370	0.636	0.627	0.640	0.614	0.636	371,533	0.6258	2.10%
1995-07-07	0	1.430	1.430	1.440	1.420	1.440	220,037	314,817	1.4307	0.623	0.623	0.627	0.618	0.627	505,259	0.6231	0.70%
1995-07-06	0	1.420	1.420	1.440	1.410	1.430	123,438	175,426	1.4212	0.618	0.618	0.627	0.614	0.623	283,444	0.6189	0.00%
1995-07-05	0	1.420	1.420	1.450	1.400	1.420	28,000	39,600	1.4143	0.618	0.618	0.631	0.610	0.618	64,295	0.6159	-2.07%
1995-07-04	0	1.450	1.410	1.460	1.450	1.450	39,000	56,290	1.4433	0.631	0.614	0.636	0.631	0.631	89,554	0.6286	0.00%
1995-07-03	0	1.450	1.420	1.460	1.440	1.450	30,000	43,300	1.4433	0.631	0.618	0.636	0.627	0.631	68,887	0.6286	2.11%
1995-06-30	0	1.420	1.420	1.460	1.420	1.430	104,000	148,220	1.4252	0.618	0.618	0.636	0.618	0.623	238,810	0.6207	-1.39%
1995-06-29	0	1.440	1.440	1.470	1.440	1.490	162,000	236,660	1.4609	0.627	0.627	0.640	0.627	0.649	371,992	0.6362	1.41%
1995-06-28	0	1.420	1.400	1.430	1.380	1.430	286,000	402,840	1.4085	0.618	0.610	0.623	0.601	0.623	656,726	0.6134	2.16%
1995-06-27	0	1.390	1.380	1.400	1.380	1.390	20,000	27,700	1.3850	0.605	0.601	0.610	0.601	0.605	45,925	0.6032	0.00%
1995-06-26	0	1.390	1.380	1.390	1.380	1.390	46,789	64,741	1.3837	0.605	0.601	0.605	0.601	0.605	107,439	0.6026	0.72%
1995-06-23	0	1.380	1.380	1.400	1.360	1.380	122,800	169,288	1.3786	0.601	0.601	0.610	0.592	0.601	281,979	0.6004	0.00%
1995-06-22	0	1.380	1.370	1.400	1.370	1.380	32,213	44,406	1.3785	0.601	0.597	0.610	0.597	0.601	73,969	0.6003	0.00%
1995-06-21	0	1.380	1.380	1.400	1.360	1.370	9,166	12,318	1.3439	0.601	0.601	0.610	0.592	0.597	21,047	0.5853	0.00%
1995-06-20	0	1.380	1.350	1.420	-	-	0	0	-	0.601	0.588	0.618	-	-	0	-	0.00%
1995-06-16	0	1.380	1.370	1.420	1.380	1.390	70,501	97,756	1.3866	0.601	0.597	0.618	0.601	0.605	161,888	0.6039	-1.43%
1995-06-15	0	1.400	1.390	1.440	-	-	0	0	-	0.610	0.605	0.627	-	-	0	-	0.00%
1995-06-14	0	1.400	1.390	1.420	1.400	1.400	101,998	142,677	1.3988	0.610	0.605	0.618	0.610	0.610	234,212	0.6092	0.00%
1995-06-13	0	1.400	1.390	1.430	1.390	1.400	70,000	97,500	1.3929	0.610	0.605	0.623	0.605	0.610	160,737	0.6066	1.45%
1995-06-12	0	1.380	1.380	1.390	1.380	1.380	70,000	96,600	1.3800	0.601	0.601	0.605	0.601	0.601	160,737	0.6010	-0.72%
1995-06-09	0	1.390	1.390	-	1.380	1.380	22,466	30,975	1.3788	0.605	0.605	-	0.601	0.601	51,587	0.6004	1.46%
1995-06-08	0	1.370	1.370	1.380	1.360	1.360	3,000	4,020	1.3400	0.597	0.597	0.601	0.592	0.592	6,889	0.5836	-0.72%
1995-06-07	0	1.380	1.380	1.390	1.380	1.380	46,000	63,480	1.3800	0.601	0.601	0.605	0.601	0.601	105,627	0.6010	0.00%
1995-06-06	0	1.380	1.380	1.420	1.380	1.400	94,589	131,509	1.3903	0.601	0.601	0.618	0.601	0.610	217,200	0.6055	0.00%
1995-06-05	0	1.380	1.380	1.410	1.360	1.400	67,750	93,375	1.3782	0.601	0.601	0.614	0.592	0.610	155,571	0.6002	-1.43%
1995-06-01	0	1.400	1.400	1.420	1.400	1.440	226,500	319,970	1.4127	0.610	0.610	0.618	0.610	0.627	520,100	0.6152	0.72%
1995-05-31	0	1.390	1.350	1.420	1.390	1.390	11,600	15,980	1.3776	0.605	0.588	0.618	0.605	0.605	26,636	0.5999	0.72%
1995-05-30	0	1.380	1.360	1.420	1.380	1.400	50,000	69,600	1.3920	0.601	0.592	0.618	0.601	0.610	114,812	0.6062	-2.82%
1995-05-29	0	1.420	1.360	1.420	1.410	1.420	9,942	13,865	1.3946	0.618	0.592	0.618	0.614	0.618	22,829	0.6073	2.90%
1995-05-26	0	1.380	1.380	1.410	-	-	0	0	-	0.601	0.601	0.614	-	-	0	-	1.47%
1995-05-25	0	1.360	1.360	1.410	1.360	1.360	7,039	9,511	1.3512	0.592	0.592	0.614	0.592	0.592	16,163	0.5884	-2.86%
1995-05-24	0	1.400	1.360	1.400	1.360	1.400	30,480	42,363	1.3899	0.610	0.592	0.610	0.592	0.610	69,990	0.6053	0.00%
1995-05-23	0	1.400	1.380	1.400	1.370	1.400	72,639	100,923	1.3894	0.610	0.601	0.610	0.597	0.610	166,797	0.6051	0.00%
1995-05-22	0	1.400	1.400	1.430	1.400	1.400	14,000	19,600	1.4000	0.610	0.610	0.623	0.610	0.610	32,147	0.6097	-1.41%
1995-05-19	0	1.420	1.380	1.420	-	-	0	0	-	0.618	0.601	0.618	-	-	0	-	0.00%
1995-05-18	0	1.420	1.410	1.440	1.420	1.420	40,000	56,800	1.4200	0.618	0.614	0.627	0.618	0.618	91,850	0.6184	-2.74%
1995-05-17	0	1.460	1.430	1.460	1.410	1.460	74,000	106,015	1.4326	0.636	0.623	0.636	0.614	0.636	169,922	0.6239	2.10%
1995-05-16	0	1.430	1.430	1.480	1.430	1.440	51,833	74,211	1.4317	0.623	0.623	0.645	0.623	0.627	119,021	0.6235	-0.69%
1995-05-15	0	1.440	1.440	1.450	1.430	1.460	251,000	362,594	1.4446	0.627	0.627	0.631	0.623	0.636	576,358	0.6291	0.70%
1995-05-12	0	1.430	1.420	1.450	1.420	1.460	87,739	126,073	1.4369	0.623	0.618	0.631	0.618	0.636	201,470	0.6258	0.70%
1995-05-11	0	1.420	1.360	1.450	1.350	1.450	80,279	114,372	1.4247	0.618	0.592	0.631	0.588	0.631	184,340	0.6204	1.43%
1995-05-10	0	1.400	1.360	1.400	1.360	1.400	59,298	81,585	1.3758	0.610	0.592	0.610	0.592	0.610	136,163	0.5992	0.72%
1995-05-09	0	1.390	1.360	1.390	1.390	1.400	43,459	60,515	1.3925	0.605	0.592	0.605	0.605	0.610	99,793	0.6064	-1.42%
1995-05-08	0	1.410	-	1.410	1.400	1.410	24,200	33,910	1.4012	0.614	-	0.614	0.610	0.614	55,569	0.6102	2.17%
1995-05-05	0	1.380	-	1.410	-	-	0	0	-	0.601	-	0.614	-	-	0	-	0.00%
1995-05-04	0	1.380	1.370	-	1.370	1.380	25,500	35,045	1.3743	0.601	0.597	-	0.597	0.601	58,554	0.5985	0.73%
1995-05-03	0	1.370	1.370	1.390	1.370	1.370	26,000	35,620	1.3700	0.597	0.597	0.605	0.597	0.597	59,702	0.5966	-2.14%
1995-05-02	0	1.400	-	1.400	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1995-05-01	0	1.400	-	1.400	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1995-04-28	0	1.400	1.350	1.400	1.380	1.400	30,200	42,018	1.3913	0.610	0.588	0.610	0.601	0.610	69,347	0.6059	0.72%
1995-04-27	0	1.390	1.350	1.390	1.390	1.390	30,000	41,700	1.3900	0.605	0.588	0.605	0.605	0.605	68,887	0.6053	0.72%
1995-04-26	0	1.380	1.360	1.380	1.320	1.400	282,867	393,264	1.3903	0.601	0.592	0.601	0.575	0.610	649,532	0.6055	1.47%
1995-04-25	0	1.360	1.360	1.380	1.360	1.400	87,826	120,314	1.3699	0.592	0.592	0.601	0.592	0.610	201,670	0.5966	-3.55%
1995-04-24	0	1.410	1.410	1.420	1.410	1.440	33,066	46,608	1.4095	0.614	0.614	0.618	0.614	0.627	75,928	0.6138	-2.08%
1995-04-21	0	1.440	1.410	1.440	-	-	0	0	-	0.627	0.614	0.627	-	-	0	-	-0.69%
1995-04-20	0	1.450	1.410	1.470	-	-	243	328	1.3498	0.631	0.614	0.640	-	-	558	0.5878	0.00%
1995-04-19	0	1.450	1.430	1.470	1.410	1.450	41,800	59,620	1.4263	0.631	0.623	0.640	0.614	0.631	95,983	0.6212	0.00%
1995-04-18	0	1.450	1.450	-	1.410	1.450	12,000	17,320	1.4433	0.631	0.631	-	0.614	0.631	27,555	0.6286	1.40%
1995-04-13	0	1.430	1.410	1.480	1.420	1.450	50,000	71,700	1.4340	0.623	0.614	0.645	0.618	0.631	114,812	0.6245	1.42%
1995-04-12	0	1.410	1.410	1.440	1.390	1.420	30,000	42,200	1.4067	0.614	0.614	0.627	0.605	0.618	68,887	0.6126	-0.70%
1995-04-11	0	1.420	1.400	1.420	1.370	1.420	30,796	43,347	1.4076	0.618	0.610	0.618	0.597	0.618	70,715	0.6130	2.16%
1995-04-10	0	1.390	1.380	1.410	-	-	0	0	-	0.605	0.601	0.614	-	-	0	-	0.00%
1995-04-07	0	1.390	1.390	1.420	1.390	1.400	52,100	72,772	1.3968	0.605	0.605	0.618	0.605	0.610	119,634	0.6083	0.72%
1995-04-06	0	1.380	1.380	1.450	1.380	1.400	20,000	27,800	1.3900	0.601	0.601	0.631	0.601	0.610	45,925	0.6053	-4.17%
1995-04-04	0	1.440	1.430	1.470	1.430	1.450	160,000	229,500	1.4344	0.627	0.623	0.640	0.623	0.631	367,399	0.6247	-2.04%
1995-04-03	0	1.550	1.540	1.550	1.520	1.550	236,560	364,018	1.5388	0.640	0.636	0.640	0.628	0.640	572,762	0.6355	1.31%
1995-03-31	0	1.530	1.530	1.550	1.530	1.540	32,000	49,240	1.5388	0.632	0.632	0.640	0.632	0.636	77,479	0.6355	0.66%
1995-03-30	0	1.520	1.520	1.540	1.520	1.520	10,000	15,200	1.5200	0.628	0.628	0.636	0.628	0.628	24,212	0.6278	-1.94%
1995-03-29	0	1.550	1.520	1.560	1.500	1.550	527,398	801,505	1.5197	0.640	0.628	0.644	0.620	0.640	1,276,942	0.6277	0.65%
1995-03-28	0	1.540	1.520	1.550	1.530	1.540	113,140	173,532	1.5338	0.636	0.628	0.640	0.632	0.636	273,936	0.6335	-0.65%
1995-03-27	0	1.550	1.530	1.550	1.540	1.570	126,000	195,660	1.5529	0.640	0.632	0.640	0.636	0.648	305,073	0.6414	-1.90%
1995-03-24	0	1.580	1.580	1.590	1.580	1.580	49,590	78,221	1.5774	0.653	0.653	0.657	0.653	0.653	120,068	0.6515	-0.63%
1995-03-23	0	1.590	1.570	1.590	1.590	1.600	104,087	165,831	1.5932	0.657	0.648	0.657	0.657	0.661	252,017	0.6580	0.00%
1995-03-22	0	1.590	1.570	1.650	1.550	1.650	614,000	984,745	1.6038	0.657	0.648	0.681	0.640	0.681	1,486,624	0.6624	2.58%
1995-03-21	0	1.550	1.540	1.580	1.480	1.670	476,000	739,760	1.5541	0.640	0.636	0.653	0.611	0.690	1,152,497	0.6419	6.90%
1995-03-20	0	1.450	1.440	1.480	1.450	1.480	25,000	36,300	1.4520	0.599	0.595	0.611	0.599	0.611	60,530	0.5997	2.11%
1995-03-17	0	1.420	1.420	1.470	1.420	1.470	39,500	57,005	1.4432	0.586	0.586	0.607	0.586	0.607	95,638	0.5961	-3.40%
1995-03-16	0	1.470	1.440	1.470	1.470	1.470	72,280	106,115	1.4681	0.607	0.595	0.607	0.607	0.607	175,005	0.6064	0.00%
1995-03-15	0	1.470	1.460	1.470	1.420	1.470	45,038	64,381	1.4295	0.607	0.603	0.607	0.586	0.607	109,047	0.5904	1.38%
1995-03-14	0	1.450	1.410	1.450	-	-	0	0	-	0.599	0.582	0.599	-	-	0	-	0.00%
1995-03-13	0	1.450	1.400	-	-	-	1,519	2,081	1.3700	0.599	0.578	-	-	-	3,678	0.5658	0.00%
1995-03-10	0	1.450	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
1995-03-09	0	1.450	1.440	1.450	1.440	1.450	27,500	39,610	1.4404	0.599	0.595	0.599	0.595	0.599	66,583	0.5949	0.00%
1995-03-08	0	1.450	1.410	1.450	1.410	1.470	29,716	42,877	1.4429	0.599	0.582	0.599	0.582	0.607	71,949	0.5959	0.00%
1995-03-07	0	1.450	1.430	1.460	1.400	1.450	28,000	40,260	1.4379	0.599	0.591	0.603	0.578	0.599	67,794	0.5939	0.69%
1995-03-06	0	1.440	1.430	1.450	1.430	1.450	39,000	56,310	1.4438	0.595	0.591	0.599	0.591	0.599	94,427	0.5963	-0.69%
1995-03-03	0	1.450	1.420	1.490	-	-	0	0	-	0.599	0.586	0.615	-	-	0	-	0.00%
1995-03-02	0	1.450	1.420	1.490	-	-	0	0	-	0.599	0.586	0.615	-	-	0	-	0.00%
1995-03-01	0	1.450	1.430	-	-	-	0	0	-	0.599	0.591	-	-	-	0	-	0.00%
1995-02-28	0	1.450	1.460	-	1.420	1.460	36,600	52,696	1.4398	0.599	0.603	-	0.586	0.603	88,616	0.5947	0.00%
1995-02-27	0	1.450	1.410	-	-	-	0	0	-	0.599	0.582	-	-	-	0	-	0.00%
1995-02-24	0	1.450	1.450	1.490	1.420	1.420	7,200	10,152	1.4100	0.599	0.599	0.615	0.586	0.586	17,433	0.5824	0.00%
1995-02-23	0	1.450	-	1.450	1.450	1.450	10,000	14,500	1.4500	0.599	-	0.599	0.599	0.599	24,212	0.5989	-0.68%
1995-02-22	0	1.460	1.430	-	1.460	1.460	33,000	48,000	1.4545	0.603	0.591	-	0.603	0.603	79,900	0.6008	-1.35%
1995-02-21	0	1.480	1.480	1.500	1.480	1.480	16,000	23,680	1.4800	0.611	0.611	0.620	0.611	0.611	38,739	0.6113	0.00%
1995-02-20	0	1.480	1.450	1.500	-	-	0	0	-	0.611	0.599	0.620	-	-	0	-	0.00%
1995-02-17	0	1.480	1.480	1.520	1.480	1.540	54,960	83,743	1.5237	0.611	0.611	0.628	0.611	0.636	133,070	0.6293	-0.67%
1995-02-16	0	1.490	1.480	1.510	1.490	1.540	170,949	259,186	1.5162	0.615	0.611	0.624	0.615	0.636	413,904	0.6262	-1.32%
1995-02-15	0	1.510	1.490	-	1.450	1.510	153,500	228,845	1.4908	0.624	0.615	-	0.599	0.624	371,656	0.6157	1.34%
1995-02-14	0	1.490	1.450	1.520	1.450	1.520	80,298	118,917	1.4809	0.615	0.599	0.628	0.599	0.628	194,418	0.6117	-1.97%
1995-02-13	0	1.520	1.500	1.530	1.520	1.550	91,533	140,469	1.5346	0.628	0.620	0.632	0.628	0.640	221,621	0.6338	-1.94%
1995-02-10	0	1.550	1.530	1.550	1.520	1.550	148,000	226,560	1.5308	0.640	0.632	0.640	0.628	0.640	358,339	0.6322	1.97%
1995-02-09	0	1.520	1.510	1.520	1.490	1.520	214,932	320,917	1.4931	0.628	0.624	0.628	0.615	0.628	520,396	0.6167	2.01%
1995-02-08	0	1.490	1.470	1.500	1.450	1.490	94,457	139,095	1.4726	0.615	0.607	0.620	0.599	0.615	228,700	0.6082	1.36%
1995-02-07	0	1.470	1.450	1.470	1.450	1.470	52,000	75,900	1.4596	0.607	0.599	0.607	0.599	0.607	125,903	0.6028	0.68%
1995-02-06	0	1.460	-	1.460	1.430	1.460	71,500	102,570	1.4345	0.603	-	0.603	0.591	0.603	173,117	0.5925	-0.68%
1995-02-03	0	1.470	1.450	1.470	1.450	1.470	30,000	43,700	1.4567	0.607	0.599	0.607	0.599	0.607	72,636	0.6016	0.00%
1995-01-30	0	1.470	1.470	-	1.420	1.470	60,000	87,100	1.4517	0.607	0.607	-	0.586	0.607	145,273	0.5996	3.52%
1995-01-27	0	1.420	1.400	-	1.370	1.420	180,000	251,620	1.3979	0.586	0.578	-	0.566	0.586	435,818	0.5774	2.90%
1995-01-26	0	1.380	1.370	1.380	1.280	1.380	299,300	399,166	1.3337	0.570	0.566	0.570	0.529	0.570	724,669	0.5508	6.15%
1995-01-25	0	1.300	1.260	1.300	1.300	1.300	33,000	42,850	1.2985	0.537	0.520	0.537	0.537	0.537	79,900	0.5363	0.00%
1995-01-24	0	1.300	-	1.300	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1995-01-23	0	1.300	1.280	1.300	1.300	1.350	85,000	113,950	1.3406	0.537	0.529	0.537	0.537	0.558	205,803	0.5537	-5.11%
1995-01-20	0	1.370	1.350	1.380	-	-	0	0	-	0.566	0.558	0.570	-	-	0	-	0.00%
1995-01-19	0	1.370	-	1.370	-	-	0	0	-	0.566	-	0.566	-	-	0	-	0.00%
1995-01-18	0	1.370	1.370	-	1.370	1.370	5,000	6,790	1.3580	0.566	0.566	-	0.566	0.566	12,106	0.5609	0.00%
1995-01-17	0	1.370	1.360	1.410	1.370	1.370	16,666	22,779	1.3668	0.566	0.562	0.582	0.566	0.566	40,352	0.5645	-1.44%
1995-01-16	0	1.390	1.370	1.450	1.390	1.390	30,000	41,700	1.3900	0.574	0.566	0.599	0.574	0.574	72,636	0.5741	-0.71%
1995-01-13	0	1.400	1.390	1.420	1.400	1.410	110,000	154,100	1.4009	0.578	0.574	0.586	0.578	0.582	266,333	0.5786	-3.45%
1995-01-12	0	1.450	1.420	-	-	-	0	0	-	0.599	0.586	-	-	-	0	-	0.00%
1995-01-11	0	1.450	1.450	1.500	1.450	1.490	35,000	51,500	1.4714	0.599	0.599	0.620	0.599	0.615	84,742	0.6077	-0.68%
1995-01-10	0	1.460	1.420	1.460	1.460	1.460	36,000	52,560	1.4600	0.603	0.586	0.603	0.603	0.603	87,164	0.6030	0.00%
1995-01-09	0	1.460	1.460	1.500	1.460	1.500	112,160	167,704	1.4952	0.603	0.603	0.620	0.603	0.620	271,563	0.6176	0.00%
1995-01-06	0	1.460	1.460	1.500	1.460	1.460	18,000	26,280	1.4600	0.603	0.603	0.620	0.603	0.603	43,582	0.6030	0.00%
1995-01-05	0	1.460	1.450	1.500	1.410	1.460	16,500	23,835	1.4445	0.603	0.599	0.620	0.582	0.603	39,950	0.5966	0.69%
1995-01-04	0	1.450	1.430	-	-	-	0	0	-	0.599	0.591	-	-	-	0	-	0.00%
1995-01-03	0	1.450	1.440	1.480	1.450	1.480	80,560	118,278	1.4682	0.599	0.595	0.611	0.599	0.611	195,053	0.6064	-2.03%
1994-12-30	0	1.480	1.460	1.500	1.460	1.480	33,333	49,213	1.4764	0.611	0.603	0.620	0.603	0.611	80,706	0.6098	-0.67%
1994-12-29	0	1.490	1.460	1.500	1.460	1.490	41,200	60,880	1.4777	0.615	0.603	0.620	0.603	0.615	99,754	0.6103	0.00%
1994-12-28	0	1.490	1.460	1.490	1.490	1.500	34,000	50,960	1.4988	0.615	0.603	0.615	0.615	0.620	82,321	0.6190	-0.67%
1994-12-23	0	1.500	1.490	1.500	1.500	1.510	60,000	90,160	1.5027	0.620	0.615	0.620	0.620	0.624	145,273	0.6206	-3.23%
1994-12-22	0	1.550	1.540	1.600	1.550	1.550	48,000	74,400	1.5500	0.640	0.636	0.661	0.640	0.640	116,218	0.6402	0.00%
1994-12-21	0	1.550	1.530	1.550	1.560	1.560	40,000	62,400	1.5600	0.640	0.632	0.640	0.644	0.644	96,848	0.6443	-3.73%
1994-12-20	0	1.610	1.610	1.670	1.600	1.600	20,000	32,000	1.6000	0.665	0.665	0.690	0.661	0.661	48,424	0.6608	-1.23%
1994-12-19	0	1.630	1.620	1.690	1.630	1.720	70,000	117,540	1.6791	0.673	0.669	0.698	0.673	0.710	169,485	0.6935	-4.12%
1994-12-16	0	1.700	1.690	1.700	1.680	1.700	68,000	114,380	1.6821	0.702	0.698	0.702	0.694	0.702	164,642	0.6947	3.66%
1994-12-15	0	1.640	1.600	1.640	1.600	1.640	217,000	353,460	1.6288	0.677	0.661	0.677	0.661	0.677	525,403	0.6727	2.50%
1994-12-14	0	1.600	1.500	1.600	1.470	1.600	23,066	36,443	1.5799	0.661	0.620	0.661	0.607	0.661	55,848	0.6525	8.84%
1994-12-13	0	1.470	1.470	1.600	1.440	1.470	46,000	67,140	1.4596	0.607	0.607	0.661	0.595	0.607	111,376	0.6028	2.08%
1994-12-12	0	1.440	1.440	1.470	1.440	1.530	66,000	98,740	1.4961	0.595	0.595	0.607	0.595	0.632	159,800	0.6179	-7.10%
1994-12-09	0	1.550	1.540	1.630	1.530	1.610	61,840	96,312	1.5574	0.640	0.636	0.673	0.632	0.665	149,728	0.6432	-8.82%
1994-12-08	0	1.700	-	1.700	1.700	1.700	12,119	20,594	1.6993	0.702	-	0.702	0.702	0.702	29,343	0.7018	-1.73%
1994-12-07	0	1.730	1.730	1.780	1.730	1.730	2,000	3,460	1.7300	0.715	0.715	0.735	0.715	0.715	4,842	0.7145	-1.14%
1994-12-06	0	1.830	1.830	1.900	1.810	1.830	20,000	36,400	1.8200	0.723	0.723	0.750	0.715	0.723	50,638	0.7188	-5.18%
1994-12-05	0	1.930	1.810	1.930	1.810	1.930	150,000	273,300	1.8220	0.762	0.715	0.762	0.715	0.762	379,784	0.7196	7.22%
1994-12-02	0	1.800	1.800	1.880	1.800	1.820	26,000	47,200	1.8154	0.711	0.711	0.743	0.711	0.719	65,829	0.7170	-4.26%
1994-12-01	0	1.880	1.880	1.920	1.860	1.880	24,000	44,900	1.8708	0.743	0.743	0.758	0.735	0.743	60,765	0.7389	-1.05%
1994-11-30	0	1.900	-	1.950	1.900	1.900	31,000	58,850	1.8984	0.750	-	0.770	0.750	0.750	78,489	0.7498	0.00%
1994-11-29	0	1.900	1.900	1.920	1.900	1.920	189,100	360,890	1.9085	0.750	0.750	0.758	0.750	0.758	478,781	0.7538	-3.06%
1994-11-28	0	1.960	1.920	1.960	1.950	1.990	52,000	102,280	1.9669	0.774	0.758	0.774	0.770	0.786	131,659	0.7769	1.55%
1994-11-25	0	1.930	1.900	1.930	1.900	1.930	74,171	140,036	1.8880	0.762	0.750	0.762	0.750	0.762	187,793	0.7457	1.58%
1994-11-24	0	1.900	1.870	1.940	1.840	1.950	120,500	228,520	1.8964	0.750	0.739	0.766	0.727	0.770	305,093	0.7490	1.06%
1994-11-23	0	1.880	-	1.880	1.880	1.880	28,000	52,640	1.8800	0.743	-	0.743	0.743	0.743	70,893	0.7425	-1.57%
1994-11-22	0	1.910	1.910	1.940	1.910	1.980	243,200	474,340	1.9504	0.754	0.754	0.766	0.754	0.782	615,757	0.7703	-5.68%
1994-11-21	0	2.025	2.000	2.025	2.000	2.025	83,000	166,040	2.0005	0.800	0.790	0.800	0.790	0.800	210,147	0.7901	-1.22%
1994-11-18	0	2.050	2.025	2.050	1.980	2.050	149,500	300,275	2.0085	0.810	0.800	0.810	0.782	0.810	378,518	0.7933	1.23%
1994-11-17	0	2.025	2.025	2.050	2.000	2.100	142,500	287,950	2.0207	0.800	0.800	0.810	0.790	0.829	360,795	0.7981	-1.22%
1994-11-16	0	2.050	2.025	2.050	-	-	0	0	-	0.810	0.800	0.810	-	-	0	-	-1.20%
1994-11-15	0	2.075	2.025	2.075	2.025	2.075	31,500	64,425	2.0452	0.820	0.800	0.820	0.800	0.820	79,755	0.8078	0.00%
1994-11-14	0	2.075	2.000	2.100	2.025	2.075	97,000	198,490	2.0463	0.820	0.790	0.829	0.800	0.820	245,594	0.8082	1.22%
1994-11-11	0	2.050	2.000	2.050	2.000	2.050	46,000	92,350	2.0076	0.810	0.790	0.810	0.790	0.810	116,467	0.7929	0.00%
1994-11-10	0	2.050	2.025	2.050	2.025	2.050	88,973	181,388	2.0387	0.810	0.800	0.810	0.800	0.810	225,270	0.8052	1.23%
1994-11-09	0	2.025	2.000	2.050	2.000	2.050	132,043	265,971	2.0143	0.800	0.790	0.810	0.790	0.810	334,319	0.7956	1.25%
1994-11-08	0	2.000	2.000	2.050	2.000	2.025	50,681	101,447	2.0017	0.790	0.790	0.810	0.790	0.800	128,319	0.7906	0.00%
1994-11-07	0	2.000	2.000	2.025	2.000	2.075	76,000	153,600	2.0211	0.790	0.790	0.800	0.790	0.820	192,424	0.7982	-2.44%
1994-11-04	0	2.050	2.000	2.050	1.990	2.050	132,000	264,750	2.0057	0.810	0.790	0.810	0.786	0.810	334,210	0.7922	0.00%
1994-11-03	0	2.050	1.970	2.050	-	-	0	0	-	0.810	0.778	0.810	-	-	0	-	0.00%
1994-11-02	0	2.050	2.000	2.075	-	-	1,219	2,365	1.9401	0.810	0.790	0.820	-	-	3,086	0.7663	0.00%
1994-11-01	0	2.050	2.025	2.100	2.050	2.100	100,000	206,750	2.0675	0.810	0.800	0.829	0.810	0.829	253,190	0.8166	-2.38%
1994-10-31	0	2.100	2.100	2.150	2.100	2.100	13,142	27,438	2.0878	0.829	0.829	0.849	0.829	0.829	33,274	0.8246	1.20%
1994-10-28	0	2.075	2.025	2.075	2.050	2.075	142,400	292,126	2.0514	0.820	0.800	0.820	0.810	0.820	360,542	0.8102	1.22%
1994-10-27	0	2.050	2.000	2.050	2.000	2.050	90,000	183,600	2.0400	0.810	0.790	0.810	0.790	0.810	227,871	0.8057	2.50%
1994-10-26	0	2.000	1.960	2.050	1.960	2.000	20,000	39,360	1.9680	0.790	0.774	0.810	0.774	0.790	50,638	0.7773	0.00%
1994-10-25	0	2.000	1.960	2.075	1.940	2.075	140,359	283,872	2.0225	0.790	0.774	0.820	0.766	0.820	355,374	0.7988	-4.76%
1994-10-24	0	2.100	2.025	2.100	2.100	2.150	223,000	470,180	2.1084	0.829	0.800	0.829	0.829	0.849	564,613	0.8327	0.00%
1994-10-21	0	2.100	2.050	2.100	2.000	2.100	306,000	618,310	2.0206	0.829	0.810	0.829	0.790	0.829	774,760	0.7981	2.44%
1994-10-20	0	2.050	2.025	2.075	2.000	2.075	27,500	56,160	2.0422	0.810	0.800	0.820	0.790	0.820	69,627	0.8066	0.00%
1994-10-19	0	2.050	2.050	2.100	1.940	2.050	62,000	123,790	1.9966	0.810	0.810	0.829	0.766	0.810	156,978	0.7886	4.59%
1994-10-18	0	1.960	1.960	2.000	1.950	1.960	61,000	119,460	1.9584	0.774	0.774	0.790	0.770	0.774	154,446	0.7735	-2.00%
1994-10-17	0	2.000	2.000	2.025	2.000	2.000	24,500	48,970	1.9988	0.790	0.790	0.800	0.790	0.790	62,031	0.7894	0.00%
1994-10-14	0	2.000	2.000	2.050	2.000	2.050	164,000	329,500	2.0091	0.790	0.790	0.810	0.790	0.810	415,231	0.7935	-3.61%
1994-10-12	0	2.075	2.025	2.075	2.050	2.100	51,500	107,175	2.0811	0.820	0.800	0.820	0.810	0.829	130,393	0.8219	2.47%
1994-10-11	0	2.025	2.025	2.050	2.025	2.050	140,912	285,528	2.0263	0.800	0.800	0.810	0.800	0.810	356,774	0.8003	0.00%
1994-10-10	0	2.025	2.025	2.050	2.025	2.025	50,000	101,250	2.0250	0.800	0.800	0.810	0.800	0.800	126,595	0.7998	0.00%
1994-10-07	0	2.025	2.000	2.050	2.000	2.050	145,000	293,950	2.0272	0.800	0.790	0.810	0.790	0.810	367,125	0.8007	0.00%
1994-10-06	0	2.025	2.025	2.100	2.025	2.025	47,000	95,100	2.0234	0.800	0.800	0.829	0.800	0.800	118,999	0.7992	-3.57%
1994-10-05	0	2.100	2.075	2.100	2.100	2.100	62,350	130,653	2.0955	0.829	0.820	0.829	0.829	0.829	157,864	0.8276	0.00%
1994-10-04	0	2.100	2.100	2.125	2.075	2.125	105,999	222,938	2.1032	0.829	0.829	0.839	0.820	0.839	268,378	0.8307	0.00%
1994-10-03	0	2.100	2.100	2.225	2.100	2.200	84,800	180,434	2.1278	0.829	0.829	0.879	0.829	0.869	214,705	0.8404	-3.67%
1994-09-30	0	2.180	2.180	-	2.180	2.260	145,537	323,014	2.2195	0.861	0.861	-	0.861	0.893	368,484	0.8766	-4.80%
1994-09-29	0	2.290	2.290	2.310	2.290	2.330	135,000	310,565	2.3005	0.904	0.904	0.912	0.904	0.920	341,806	0.9086	0.44%
1994-09-28	0	2.280	2.260	2.300	2.280	2.320	97,338	224,285	2.3042	0.901	0.893	0.908	0.901	0.916	246,450	0.9101	-0.87%
1994-09-27	0	2.300	2.300	2.350	2.300	2.370	37,280	87,336	2.3427	0.908	0.908	0.928	0.908	0.936	94,389	0.9253	-2.95%
1994-09-26	0	2.370	2.350	2.380	2.370	2.400	110,000	261,600	2.3782	0.936	0.928	0.940	0.936	0.948	278,509	0.9393	-0.42%
1994-09-23	0	2.380	2.380	2.400	2.350	2.380	74,500	176,360	2.3672	0.940	0.940	0.948	0.928	0.940	188,626	0.9350	-1.65%
1994-09-22	0	2.420	2.400	2.460	2.420	2.430	112,000	271,360	2.4229	0.956	0.948	0.972	0.956	0.960	283,572	0.9569	-2.02%
1994-09-20	0	2.470	2.470	2.540	2.470	2.470	44,798	110,535	2.4674	0.976	0.976	1.003	0.976	0.976	113,424	0.9745	0.00%
1994-09-19	0	2.470	2.470	2.500	2.470	2.550	166,338	419,207	2.5202	0.976	0.976	0.987	0.976	1.007	421,150	0.9954	-3.14%
1994-09-16	0	2.550	2.540	2.570	2.530	2.550	100,000	254,240	2.5424	1.007	1.003	1.015	0.999	1.007	253,190	1.0041	1.59%
1994-09-15	0	2.510	2.490	2.520	2.470	2.510	46,075	114,916	2.4941	0.991	0.983	0.995	0.976	0.991	116,657	0.9851	0.80%
1994-09-14	0	2.490	2.510	2.540	2.480	2.510	142,680	355,628	2.4925	0.983	0.991	1.003	0.980	0.991	361,251	0.9844	0.00%
1994-09-13	0	2.490	2.480	2.500	2.430	2.500	90,280	224,718	2.4891	0.983	0.980	0.987	0.960	0.987	228,580	0.9831	2.05%
1994-09-12	0	2.440	2.440	2.530	2.420	2.420	2,000	4,840	2.4200	0.964	0.964	0.999	0.956	0.956	5,064	0.9558	-2.01%
1994-09-09	0	2.490	2.480	2.490	2.480	2.530	67,100	168,215	2.5069	0.983	0.980	0.983	0.980	0.999	169,890	0.9901	-0.40%
1994-09-08	0	2.500	2.490	2.500	2.490	2.540	148,261	370,408	2.4984	0.987	0.983	0.987	0.983	1.003	375,381	0.9868	0.40%
1994-09-07	0	2.490	2.450	2.490	2.490	2.520	34,000	85,060	2.5018	0.983	0.968	0.983	0.983	0.995	86,084	0.9881	-1.19%
1994-09-06	0	2.520	2.490	2.520	2.480	2.550	137,500	343,888	2.5010	0.995	0.983	0.995	0.980	1.007	348,136	0.9878	-1.18%
1994-09-05	0	2.550	2.520	2.560	2.550	2.620	294,303	760,862	2.5853	1.007	0.995	1.011	1.007	1.035	745,144	1.0211	-1.16%
1994-09-02	0	2.580	2.570	2.580	2.560	2.600	142,936	367,766	2.5729	1.019	1.015	1.019	1.011	1.027	361,899	1.0162	0.78%
1994-09-01	0	2.560	2.550	2.590	2.550	2.590	478,011	1,225,866	2.5645	1.011	1.007	1.023	1.007	1.023	1,210,274	1.0129	0.00%
1994-08-31	0	2.560	2.540	2.570	2.450	2.580	179,500	455,463	2.5374	1.011	1.003	1.015	0.968	1.019	454,475	1.0022	5.35%
1994-08-30	0	2.430	2.430	2.510	2.430	2.480	26,637	65,467	2.4577	0.960	0.960	0.991	0.960	0.980	67,442	0.9707	-2.02%
1994-08-26	0	2.480	2.480	2.490	2.450	2.480	52,000	127,820	2.4581	0.980	0.980	0.983	0.968	0.980	131,659	0.9708	1.22%
1994-08-25	0	2.450	2.410	2.450	2.420	2.450	281,817	683,067	2.4238	0.968	0.952	0.968	0.956	0.968	713,531	0.9573	2.08%
1994-08-24	0	2.400	2.400	2.420	2.400	2.430	206,500	500,005	2.4213	0.948	0.948	0.956	0.948	0.960	522,836	0.9563	-2.04%
1994-08-23	0	2.450	2.450	-	2.440	2.450	93,280	227,244	2.4361	0.968	0.968	-	0.964	0.968	236,175	0.9622	0.00%
1994-08-22	0	2.450	2.450	2.490	2.450	2.450	178,000	436,100	2.4500	0.968	0.968	0.983	0.968	0.968	450,677	0.9677	0.00%
1994-08-19	0	2.450	2.450	2.520	2.430	2.480	49,000	119,980	2.4486	0.968	0.968	0.995	0.960	0.980	124,063	0.9671	-2.78%
1994-08-18	0	2.520	2.510	2.560	2.520	2.520	53,126	133,686	2.5164	0.995	0.991	1.011	0.995	0.995	134,509	0.9939	0.00%
1994-08-17	0	2.520	2.510	2.540	2.520	2.520	33,400	84,000	2.5150	0.995	0.991	1.003	0.995	0.995	84,565	0.9933	0.80%
1994-08-16	0	2.500	2.480	2.540	-	-	2,800	6,530	2.3321	0.987	0.980	1.003	-	-	7,089	0.9211	0.00%
1994-08-15	0	2.500	2.490	2.540	2.500	2.500	57,352	143,177	2.4965	0.987	0.983	1.003	0.987	0.987	145,209	0.9860	-1.96%
1994-08-12	0	2.550	-	2.550	-	-	0	0	-	1.007	-	1.007	-	-	0	-	-0.78%
1994-08-11	0	2.570	2.540	2.600	2.550	2.570	14,000	35,780	2.5557	1.015	1.003	1.027	1.007	1.015	35,447	1.0094	-1.15%
1994-08-10	0	2.600	2.570	2.600	2.600	2.600	10,000	26,000	2.6000	1.027	1.015	1.027	1.027	1.027	25,319	1.0269	-0.76%
1994-08-09	0	2.620	2.590	2.650	2.620	2.620	4,000	10,480	2.6200	1.035	1.023	1.047	1.035	1.035	10,128	1.0348	-1.50%
1994-08-08	0	2.660	2.630	2.690	2.640	2.660	19,000	50,100	2.6368	1.051	1.039	1.062	1.043	1.051	48,106	1.0414	0.00%
1994-08-05	0	2.660	2.660	2.690	2.660	2.660	10,000	26,600	2.6600	1.051	1.051	1.062	1.051	1.051	25,319	1.0506	-0.37%
1994-08-04	0	2.670	2.650	2.690	2.630	2.700	172,000	461,860	2.6852	1.055	1.047	1.062	1.039	1.066	435,486	1.0606	1.14%
1994-08-03	0	2.640	2.640	2.690	2.620	2.630	58,000	152,280	2.6255	1.043	1.043	1.062	1.035	1.039	146,850	1.0370	0.76%
1994-08-02	0	2.620	2.620	2.650	2.610	2.620	76,500	200,305	2.6184	1.035	1.035	1.047	1.031	1.035	193,690	1.0342	0.00%
1994-08-01	0	2.620	2.620	2.650	2.620	2.650	80,000	210,920	2.6365	1.035	1.035	1.047	1.035	1.047	202,552	1.0413	0.00%
1994-07-29	0	2.620	2.590	2.650	2.570	2.620	21,949	56,926	2.5936	1.035	1.023	1.047	1.015	1.035	55,573	1.0244	0.00%
1994-07-28	0	2.620	2.590	2.620	2.570	2.620	77,000	199,800	2.5948	1.035	1.023	1.035	1.015	1.035	194,956	1.0248	1.95%
1994-07-27	0	2.570	2.520	2.570	2.570	2.570	31,600	80,900	2.5601	1.015	0.995	1.015	1.015	1.015	80,008	1.0112	1.18%
1994-07-26	0	2.540	2.520	2.570	2.540	2.540	8,000	20,320	2.5400	1.003	0.995	1.015	1.003	1.003	20,255	1.0032	0.00%
1994-07-25	0	2.540	2.510	2.540	2.540	2.540	32,766	82,958	2.5318	1.003	0.991	1.003	1.003	1.003	82,960	1.0000	0.40%
1994-07-22	0	2.530	2.510	2.530	2.490	2.530	54,000	135,360	2.5067	0.999	0.991	0.999	0.983	0.999	136,722	0.9900	1.20%
1994-07-21	0	2.500	2.490	2.500	2.490	2.500	74,600	185,746	2.4899	0.987	0.983	0.987	0.983	0.987	188,879	0.9834	0.00%
1994-07-20	0	2.500	2.500	2.530	2.480	2.530	82,600	206,470	2.4996	0.987	0.987	0.999	0.980	0.999	209,135	0.9873	0.40%
1994-07-19	0	2.490	2.490	-	2.460	2.480	18,400	45,420	2.4685	0.983	0.983	-	0.972	0.980	46,587	0.9750	0.40%
1994-07-18	0	2.480	2.480	2.500	2.470	2.500	123,810	307,028	2.4798	0.980	0.980	0.987	0.976	0.987	313,474	0.9794	-1.98%
1994-07-15	0	2.530	2.530	2.540	2.500	2.530	114,400	287,240	2.5108	0.999	0.999	1.003	0.987	0.999	289,649	0.9917	1.20%
1994-07-14	0	2.500	2.500	2.580	2.460	2.580	24,453	61,362	2.5094	0.987	0.987	1.019	0.972	1.019	61,912	0.9911	2.46%
1994-07-13	0	2.440	2.400	-	2.380	2.440	57,600	139,315	2.4187	0.964	0.948	-	0.940	0.964	145,837	0.9553	4.27%
1994-07-12	0	2.340	2.310	-	2.320	2.350	55,586	129,409	2.3281	0.924	0.912	-	0.916	0.928	140,738	0.9195	-0.43%
1994-07-11	0	2.350	2.250	2.350	2.350	2.350	6,240	14,616	2.3423	0.928	0.889	0.928	0.928	0.928	15,799	0.9251	0.00%
1994-07-08	0	2.350	2.350	-	2.300	2.350	33,100	76,720	2.3178	0.928	0.928	-	0.908	0.928	83,806	0.9155	1.29%
1994-07-07	0	2.320	2.350	-	2.320	2.320	2,600	5,930	2.2808	0.916	0.928	-	0.916	0.916	6,583	0.9008	-3.33%
1994-07-06	0	2.400	2.400	-	2.370	2.450	28,900	68,970	2.3865	0.948	0.948	-	0.936	0.968	73,172	0.9426	0.00%
1994-07-05	0	2.400	2.400	2.450	2.400	2.400	4,400	10,500	2.3864	0.948	0.948	0.968	0.948	0.948	11,140	0.9425	-2.04%
1994-07-04	0	2.450	2.410	2.580	2.450	2.450	27,000	66,000	2.4444	0.968	0.952	1.019	0.968	0.968	68,361	0.9655	-2.00%
1994-07-01	0	2.500	2.500	2.580	2.460	2.520	27,800	69,180	2.4885	0.987	0.987	1.019	0.972	0.995	70,387	0.9829	-1.96%
1994-06-30	0	2.550	2.550	2.600	2.550	2.600	95,160	246,159	2.5868	1.007	1.007	1.027	1.007	1.027	240,935	1.0217	-0.97%
1994-06-29	0	2.575	2.525	2.700	2.575	2.575	2,000	5,150	2.5750	1.017	0.997	1.066	1.017	1.017	5,064	1.0170	-0.96%
1994-06-28	0	2.600	2.575	2.650	2.600	2.650	83,500	217,375	2.6033	1.027	1.017	1.047	1.027	1.047	211,413	1.0282	0.97%
1994-06-27	0	2.575	2.550	2.650	2.575	2.575	8,000	20,600	2.5750	1.017	1.007	1.047	1.017	1.017	20,255	1.0170	-4.63%
1994-06-24	0	2.700	2.650	2.700	2.700	2.700	41,000	110,550	2.6963	1.066	1.047	1.066	1.066	1.066	103,808	1.0649	0.00%
1994-06-23	0	2.700	2.625	2.725	2.700	2.700	32,000	86,400	2.7000	1.066	1.037	1.076	1.066	1.066	81,021	1.0664	1.89%
1994-06-22	0	2.650	2.650	2.700	2.600	2.650	9,000	23,550	2.6167	1.047	1.047	1.066	1.027	1.047	22,787	1.0335	0.00%
1994-06-21	0	2.650	2.625	2.700	2.650	2.650	11,599	30,198	2.6035	1.047	1.037	1.066	1.047	1.047	29,367	1.0283	0.00%
1994-06-20	0	2.650	2.600	2.700	2.650	2.650	16,609	43,923	2.6445	1.047	1.027	1.066	1.047	1.047	42,052	1.0445	0.00%
1994-06-17	0	2.650	2.650	2.675	2.625	2.625	6,000	15,750	2.6250	1.047	1.047	1.057	1.037	1.037	15,191	1.0368	-1.85%
1994-06-16	0	2.700	2.675	2.725	2.700	2.725	44,000	119,550	2.7170	1.066	1.057	1.076	1.066	1.076	111,403	1.0731	-0.92%
1994-06-15	0	2.725	2.725	2.750	2.700	2.750	22,000	60,050	2.7295	1.076	1.076	1.086	1.066	1.086	55,702	1.0781	0.93%
1994-06-10	0	2.700	2.700	2.725	2.650	2.725	38,869	104,294	2.6832	1.066	1.066	1.076	1.047	1.076	98,412	1.0598	-1.82%
1994-06-09	0	2.750	2.700	2.750	2.725	2.750	143,857	394,228	2.7404	1.086	1.066	1.086	1.076	1.086	364,231	1.0824	0.92%
1994-06-08	0	2.725	2.700	2.750	2.700	2.750	117,560	321,356	2.7335	1.076	1.066	1.086	1.066	1.086	297,650	1.0796	0.00%
1994-06-07	0	2.725	2.700	2.725	2.725	2.750	26,166	71,582	2.7357	1.076	1.066	1.076	1.076	1.086	66,250	1.0805	-0.91%
1994-06-06	0	2.750	2.725	2.750	2.750	2.750	8,000	22,000	2.7500	1.086	1.076	1.086	1.086	1.086	20,255	1.0861	0.00%
1994-06-03	0	2.750	2.750	2.775	2.725	2.725	18,000	49,050	2.7250	1.086	1.086	1.096	1.076	1.076	45,574	1.0763	1.85%
1994-06-02	0	2.700	2.675	2.750	2.700	2.750	161,714	436,571	2.6996	1.066	1.057	1.086	1.066	1.086	409,443	1.0663	-1.82%
1994-06-01	0	2.750	2.750	2.800	2.750	2.750	6,500	17,800	2.7385	1.086	1.086	1.106	1.086	1.086	16,457	1.0816	-0.90%
1994-05-31	0	2.775	2.725	2.775	2.775	2.800	46,000	127,650	2.7750	1.096	1.076	1.096	1.096	1.106	116,467	1.0960	-0.89%
1994-05-30	0	2.800	2.800	2.850	2.750	2.800	77,800	217,470	2.7952	1.106	1.106	1.126	1.086	1.106	196,981	1.1040	1.82%
1994-05-27	0	2.750	2.725	2.750	2.750	2.750	151,850	417,310	2.7482	1.086	1.076	1.086	1.086	1.086	384,468	1.0854	0.00%
1994-05-26	0	2.750	2.700	2.750	2.725	2.800	192,809	534,653	2.7730	1.086	1.066	1.086	1.076	1.106	488,172	1.0952	0.00%
1994-05-25	0	2.750	2.700	2.800	2.750	2.800	200,800	555,440	2.7661	1.086	1.066	1.106	1.086	1.106	508,405	1.0925	-1.79%
1994-05-24	0	2.800	2.750	2.800	2.750	2.800	33,000	91,600	2.7758	1.106	1.086	1.106	1.086	1.106	83,553	1.0963	-0.88%
1994-05-23	0	2.825	2.800	2.850	2.800	2.825	37,491	105,245	2.8072	1.116	1.106	1.126	1.106	1.116	94,923	1.1087	0.00%
1994-05-20	0	2.825	2.800	2.850	2.825	2.875	35,020	99,204	2.8328	1.116	1.106	1.126	1.116	1.136	88,667	1.1188	-0.88%
1994-05-19	0	2.850	2.825	2.850	2.800	2.850	148,345	421,214	2.8394	1.126	1.116	1.126	1.106	1.126	375,594	1.1215	1.79%
1994-05-18	0	2.800	2.750	2.800	2.700	2.800	94,906	262,561	2.7665	1.106	1.086	1.106	1.066	1.106	240,292	1.0927	3.70%
1994-05-17	0	2.700	2.650	2.750	2.700	2.700	48,000	129,350	2.6948	1.066	1.047	1.086	1.066	1.066	121,531	1.0643	-3.57%
1994-05-16	0	2.800	2.750	2.800	2.750	2.800	10,000	27,700	2.7700	1.106	1.086	1.106	1.086	1.106	25,319	1.0940	0.00%
1994-05-13	0	2.800	2.775	2.800	2.800	2.800	136,640	382,464	2.7991	1.106	1.096	1.106	1.106	1.106	345,958	1.1055	1.82%
1994-05-12	0	2.750	2.750	2.825	2.725	2.825	31,000	86,500	2.7903	1.086	1.086	1.116	1.076	1.116	78,489	1.1021	-1.61%
1994-05-11	0	2.875	2.875	2.950	2.800	2.875	43,880	124,523	2.8378	1.104	1.104	1.133	1.075	1.104	114,280	1.0896	4.55%
1994-05-10	0	2.750	2.725	2.800	2.700	2.800	92,000	250,900	2.7272	1.056	1.046	1.075	1.037	1.075	239,602	1.0472	1.85%
1994-05-09	0	2.700	2.650	2.700	2.700	2.700	36,000	97,200	2.7000	1.037	1.018	1.037	1.037	1.037	93,757	1.0367	-2.70%
1994-05-06	0	2.775	2.750	-	2.675	2.775	103,100	281,855	2.7338	1.066	1.056	-	1.027	1.066	268,510	1.0497	4.72%
1994-05-05	0	2.650	2.650	2.700	2.650	2.700	38,000	101,000	2.6579	1.018	1.018	1.037	1.018	1.037	98,966	1.0206	-1.85%
1994-05-04	0	2.700	2.650	2.700	2.725	2.750	26,000	70,950	2.7288	1.037	1.018	1.037	1.046	1.056	67,713	1.0478	-3.57%
1994-05-03	0	2.800	2.750	2.800	2.750	2.850	76,000	212,400	2.7947	1.075	1.056	1.075	1.056	1.094	197,932	1.0731	-1.75%
1994-05-02	0	2.850	2.850	2.900	2.850	2.925	30,000	86,900	2.8967	1.094	1.094	1.114	1.094	1.123	78,131	1.1122	-2.56%
1994-04-29	0	2.925	2.925	3.000	2.925	3.000	98,000	291,150	2.9709	1.123	1.123	1.152	1.123	1.152	255,228	1.1407	-0.85%
1994-04-28	0	2.950	2.925	3.025	2.800	2.950	38,103	108,716	2.8532	1.133	1.123	1.162	1.075	1.133	99,234	1.0956	5.36%
1994-04-27	0	2.800	2.775	2.875	2.800	2.800	24,000	67,200	2.8000	1.075	1.066	1.104	1.075	1.075	62,505	1.0751	-1.75%
1994-04-26	0	2.850	2.825	2.900	2.825	2.900	10,140	28,703	2.8307	1.094	1.085	1.114	1.085	1.114	26,408	1.0869	-1.72%
1994-04-25	0	2.900	2.850	2.900	2.850	2.900	32,000	92,200	2.8813	1.114	1.094	1.114	1.094	1.114	83,340	1.1063	0.00%
1994-04-22	0	2.900	2.900	2.950	2.850	2.900	68,156	196,271	2.8797	1.114	1.114	1.133	1.094	1.114	177,503	1.1057	2.65%
1994-04-21	0	2.825	2.825	2.875	2.800	2.850	30,000	84,500	2.8167	1.085	1.085	1.104	1.075	1.094	78,131	1.0815	-4.24%
1994-04-20	0	2.950	2.925	2.950	2.925	3.000	50,200	149,060	2.9693	1.133	1.123	1.133	1.123	1.152	130,739	1.1401	-2.48%
1994-04-19	0	3.025	-	3.100	-	-	1,300	3,705	2.8500	1.162	-	1.190	-	-	3,386	1.0943	0.00%
1994-04-18	0	3.025	3.000	3.075	3.025	3.050	44,633	135,586	3.0378	1.162	1.152	1.181	1.162	1.171	116,241	1.1664	-0.82%
1994-04-15	0	3.050	2.975	3.100	-	-	86	243	2.8256	1.171	1.142	1.190	-	-	224	1.0849	0.00%
1994-04-14	0	3.050	3.025	3.100	3.025	3.100	86,219	263,011	3.0505	1.171	1.162	1.190	1.162	1.190	224,546	1.1713	-3.17%
1994-04-13	0	3.150	3.075	3.150	3.075	3.150	8,533	26,596	3.1168	1.210	1.181	1.210	1.181	1.210	22,223	1.1968	0.00%
1994-04-12	0	3.150	3.050	3.175	3.100	3.200	334,000	1,054,650	3.1576	1.210	1.171	1.219	1.190	1.229	869,858	1.2124	3.28%
1994-04-11	0	3.050	3.050	3.075	2.950	3.050	159,079	475,251	2.9875	1.171	1.171	1.181	1.133	1.171	414,300	1.1471	5.17%
1994-04-08	0	2.900	2.900	2.975	2.850	2.900	28,366	80,517	2.8385	1.114	1.114	1.142	1.094	1.114	73,875	1.0899	2.65%
1994-04-07	0	2.825	2.800	2.850	2.800	2.825	156,134	440,558	2.8217	1.085	1.075	1.094	1.075	1.085	406,630	1.0834	-0.88%
1994-04-06	0	2.850	2.850	2.900	2.850	2.900	272,000	781,400	2.8728	1.094	1.094	1.114	1.094	1.114	708,387	1.1031	-0.87%
1994-03-31	0	2.875	2.875	2.925	2.875	2.925	76,000	220,400	2.9000	1.104	1.104	1.123	1.104	1.123	197,932	1.1135	-1.71%
1994-03-30	0	2.925	2.900	2.950	2.900	3.000	61,384	179,756	2.9284	1.123	1.114	1.133	1.114	1.152	159,866	1.1244	-0.85%
1994-03-29	0	2.950	2.950	3.000	2.950	3.000	126,000	372,200	2.9540	1.133	1.133	1.152	1.133	1.152	328,150	1.1342	0.00%
1994-03-28	0	2.950	2.950	3.000	2.950	2.950	34,000	100,300	2.9500	1.133	1.133	1.152	1.133	1.133	88,548	1.1327	0.85%
1994-03-25	0	2.925	2.900	2.950	2.875	2.925	50,000	145,275	2.9055	1.123	1.114	1.133	1.104	1.123	130,218	1.1156	0.86%
1994-03-24	0	2.900	2.900	3.000	2.900	2.900	66,175	191,581	2.8951	1.114	1.114	1.152	1.114	1.114	172,344	1.1116	0.00%
1994-03-23	0	2.900	2.900	3.000	2.900	2.900	78,600	227,550	2.8950	1.114	1.114	1.152	1.114	1.114	204,703	1.1116	0.00%
1994-03-22	0	2.900	2.900	2.975	2.825	2.900	223,713	639,164	2.8571	1.114	1.114	1.142	1.085	1.114	582,630	1.0970	0.00%
1994-03-21	0	2.900	-	3.000	2.900	3.000	202,000	592,800	2.9347	1.114	-	1.152	1.114	1.152	526,082	1.1268	-3.33%
1994-03-18	0	3.000	-	3.025	3.000	3.025	107,499	323,387	3.0083	1.152	-	1.162	1.152	1.162	279,967	1.1551	-3.23%
1994-03-17	0	3.100	3.050	3.200	3.100	3.150	197,644	617,111	3.1223	1.190	1.171	1.229	1.190	1.210	514,737	1.1989	-2.36%
1994-03-16	0	3.175	3.150	3.200	3.175	3.200	102,000	324,400	3.1804	1.219	1.210	1.229	1.219	1.229	265,645	1.2212	-0.78%
1994-03-15	0	3.200	3.175	3.200	3.200	3.200	105,140	336,159	3.1973	1.229	1.219	1.229	1.229	1.229	273,823	1.2277	-1.54%
1994-03-14	0	3.250	3.125	3.250	3.200	3.250	9,680	30,908	3.1930	1.248	1.200	1.248	1.229	1.248	25,210	1.2260	3.17%
1994-03-11	0	3.150	3.100	3.250	3.150	3.175	50,186	157,722	3.1427	1.210	1.190	1.248	1.210	1.219	130,703	1.2067	-1.56%
1994-03-10	0	3.200	3.200	-	3.200	3.200	7,900	25,090	3.1759	1.229	1.229	-	1.229	1.229	20,574	1.2195	0.00%
1994-03-09	0	3.200	3.175	3.225	3.200	3.200	66,798	213,334	3.1937	1.229	1.219	1.238	1.229	1.229	173,966	1.2263	-0.78%
1994-03-08	0	3.225	3.200	3.250	3.200	3.250	210,000	674,750	3.2131	1.238	1.229	1.248	1.229	1.248	546,917	1.2337	0.78%
1994-03-07	0	3.200	3.175	3.250	3.125	3.250	100,208	319,916	3.1925	1.229	1.219	1.248	1.200	1.248	260,978	1.2258	3.23%
1994-03-04	0	3.100	3.100	3.125	3.100	3.100	14,000	43,400	3.1000	1.190	1.190	1.200	1.190	1.190	36,461	1.1903	0.81%
1994-03-03	0	3.075	3.050	3.075	3.075	3.100	111,000	342,425	3.0849	1.181	1.171	1.181	1.181	1.190	289,085	1.1845	1.65%
1994-03-02	0	3.025	3.025	3.150	3.025	3.125	190,500	591,550	3.1052	1.162	1.162	1.210	1.162	1.200	496,132	1.1923	-4.72%
1994-03-01	0	3.175	3.100	3.200	3.175	3.200	158,000	503,000	3.1835	1.219	1.190	1.229	1.219	1.229	411,490	1.2224	-2.31%
1994-02-28	0	3.250	3.200	-	3.200	3.250	76,000	244,950	3.2230	1.248	1.229	-	1.229	1.248	197,932	1.2375	2.36%
1994-02-25	0	3.175	3.150	3.175	3.150	3.200	157,000	499,213	3.1797	1.219	1.210	1.219	1.210	1.229	408,885	1.2209	-3.05%
1994-02-24	0	3.275	3.275	3.300	3.275	3.325	161,200	529,090	3.2822	1.258	1.258	1.267	1.258	1.277	419,824	1.2603	-1.50%
1994-02-23	0	3.325	3.325	3.400	3.225	3.325	104,480	343,289	3.2857	1.277	1.277	1.306	1.238	1.277	272,104	1.2616	2.31%
1994-02-22	0	3.250	3.225	3.300	3.225	3.300	197,300	643,000	3.2590	1.248	1.238	1.267	1.238	1.267	513,841	1.2514	-2.26%
1994-02-21	0	3.325	3.325	3.375	3.300	3.375	170,410	570,860	3.3499	1.277	1.277	1.296	1.267	1.296	443,810	1.2863	-2.21%
1994-02-18	0	3.400	3.375	3.425	3.400	3.400	201,746	685,674	3.3987	1.306	1.296	1.315	1.306	1.306	525,420	1.3050	-0.73%
1994-02-17	0	3.425	3.400	3.450	3.400	3.425	83,500	283,525	3.3955	1.315	1.306	1.325	1.306	1.315	217,464	1.3038	0.74%
1994-02-16	0	3.400	3.400	3.500	3.400	3.450	141,759	486,093	3.4290	1.306	1.306	1.344	1.306	1.325	369,192	1.3166	-1.45%
1994-02-15	0	3.450	3.400	3.475	3.400	3.475	59,000	202,575	3.4335	1.325	1.306	1.334	1.306	1.334	153,658	1.3184	1.47%
1994-02-14	0	3.400	3.400	3.500	3.400	3.500	141,000	483,700	3.4305	1.306	1.306	1.344	1.306	1.344	367,215	1.3172	-2.86%
1994-02-09	0	3.500	3.500	3.550	3.500	3.500	22,000	77,000	3.5000	1.344	1.344	1.363	1.344	1.344	57,296	1.3439	1.45%
1994-02-08	0	3.450	3.450	3.500	3.425	3.450	163,965	564,436	3.4424	1.325	1.325	1.344	1.315	1.325	427,025	1.3218	0.00%
1994-02-07	0	3.450	3.350	3.450	3.400	3.500	151,057	522,947	3.4619	1.325	1.286	1.325	1.306	1.344	393,408	1.3293	-3.50%
1994-02-04	0	3.575	3.525	3.575	3.500	3.575	178,487	631,996	3.5409	1.373	1.353	1.373	1.344	1.373	464,845	1.3596	0.00%
1994-02-03	0	3.575	3.550	3.600	3.500	3.600	370,152	1,318,233	3.5613	1.373	1.363	1.382	1.344	1.382	964,011	1.3674	0.00%
1994-02-02	0	3.575	3.575	3.600	3.575	3.600	156,466	559,591	3.5764	1.373	1.373	1.382	1.373	1.382	407,495	1.3732	-0.69%
1994-02-01	0	3.600	3.600	3.625	3.575	3.600	252,826	909,244	3.5963	1.382	1.382	1.392	1.373	1.382	658,451	1.3809	-0.69%
1994-01-31	0	3.625	3.600	3.650	3.600	3.625	230,303	826,845	3.5902	1.392	1.382	1.401	1.382	1.392	599,793	1.3786	0.69%
1994-01-28	0	3.600	3.600	3.625	3.600	3.600	251,499	903,895	3.5940	1.382	1.382	1.392	1.382	1.382	654,995	1.3800	-0.69%
1994-01-27	0	3.625	3.600	3.625	3.600	3.650	196,047	709,834	3.6207	1.392	1.382	1.392	1.382	1.401	510,578	1.3903	0.00%
1994-01-26	0	3.625	3.600	3.650	3.550	3.625	100,388	360,469	3.5908	1.392	1.382	1.401	1.363	1.392	261,447	1.3787	0.00%
1994-01-25	0	3.625	3.600	3.650	3.600	3.650	209,250	758,363	3.6242	1.392	1.382	1.401	1.382	1.401	544,963	1.3916	-0.68%
1994-01-24	0	3.650	3.650	3.675	3.625	3.675	126,670	461,645	3.6445	1.401	1.401	1.411	1.392	1.411	329,895	1.3994	0.69%
1994-01-21	0	3.625	3.600	3.650	3.625	3.650	322,664	1,173,407	3.6366	1.392	1.382	1.401	1.392	1.401	840,335	1.3964	-0.68%
1994-01-20	0	3.650	3.650	3.675	3.600	3.675	253,613	917,796	3.6189	1.401	1.401	1.411	1.382	1.411	660,501	1.3895	0.00%
1994-01-19	0	3.650	3.600	3.675	3.650	3.700	328,017	1,203,773	3.6698	1.401	1.382	1.411	1.401	1.421	854,276	1.4091	-1.35%
1994-01-18	0	3.700	3.675	3.750	3.650	3.750	317,898	1,168,422	3.6755	1.421	1.411	1.440	1.401	1.440	827,922	1.4113	4.96%
1994-01-17	0	3.525	3.525	3.600	3.500	3.600	70,415	248,698	3.5319	1.353	1.353	1.382	1.344	1.382	183,386	1.3561	-0.70%
1994-01-14	0	3.550	3.525	3.625	3.525	3.600	217,000	778,000	3.5853	1.363	1.353	1.392	1.353	1.382	565,147	1.3766	2.16%
1994-01-13	0	3.475	3.475	3.550	3.400	3.575	142,719	504,742	3.5366	1.334	1.334	1.363	1.306	1.373	371,692	1.3580	-2.80%
1994-01-12	0	3.575	3.550	3.600	3.550	3.650	308,753	1,112,204	3.6022	1.373	1.363	1.382	1.363	1.401	804,105	1.3832	-1.38%
1994-01-11	0	3.625	3.625	3.700	3.600	3.700	163,030	591,448	3.6278	1.392	1.392	1.421	1.382	1.421	424,590	1.3930	-0.68%
1994-01-10	0	3.650	3.650	3.750	3.575	3.650	200,032	723,884	3.6188	1.401	1.401	1.440	1.373	1.401	520,956	1.3895	2.10%
1994-01-07	0	3.575	3.450	3.575	3.600	3.700	127,150	461,411	3.6289	1.373	1.325	1.373	1.382	1.421	331,145	1.3934	-2.05%
1994-01-06	0	3.650	3.650	3.700	3.600	3.750	269,440	991,236	3.6789	1.401	1.401	1.421	1.382	1.440	701,720	1.4126	-0.68%
1994-01-05	0	3.675	3.675	3.700	3.675	3.700	199,312	736,312	3.6943	1.411	1.411	1.421	1.411	1.421	519,081	1.4185	-1.34%
1994-01-04	0	3.725	3.700	3.725	3.600	3.750	336,484	1,250,129	3.7153	1.430	1.421	1.430	1.382	1.440	876,327	1.4266	0.00%
1994-01-03	0	3.725	3.725	3.750	3.650	3.725	240,933	890,702	3.6969	1.430	1.430	1.440	1.401	1.430	627,477	1.4195

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---