LAI SUN GARMENT (INTERNATIONAL) LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00190		1987-03-12	1987-03-13
HK Main	00375	1987-03-13	1987-11-26	1987-12-03
HK Main	00191	1987-12-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-26	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2026-02-25	0	0.730	0.670	0.730	0.700	0.780	27,000	19,810	0.7337	0.730	0.670	0.730	0.700	0.780	27,000	0.7337	7.35%
2026-02-24	0	0.680	0.650	0.710	0.630	0.680	125,000	82,490	0.6599	0.680	0.650	0.710	0.630	0.680	125,000	0.6599	4.62%
2026-02-23	0	0.650	0.650	0.690	0.650	0.650	6,000	3,900	0.6500	0.650	0.650	0.690	0.650	0.650	6,000	0.6500	-5.80%
2026-02-20	0	0.690	0.660	0.710	0.630	0.690	60,000	38,910	0.6485	0.690	0.660	0.710	0.630	0.690	60,000	0.6485	1.47%
2026-02-16	0	0.680	0.640	0.690	-	-	0	0	-	0.680	0.640	0.690	-	-	0	-	-1.45%
2026-02-13	0	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2026-02-12	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2026-02-11	0	0.700	0.640	0.740	0.650	0.700	32,000	22,150	0.6922	0.700	0.640	0.740	0.650	0.700	32,000	0.6922	7.69%
2026-02-10	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2026-02-09	0	0.650	0.650	0.690	0.630	0.650	2,200	1,400	0.6364	0.650	0.650	0.690	0.630	0.650	2,200	0.6364	0.00%
2026-02-06	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2026-02-05	0	0.650	0.650	0.680	0.620	0.650	91,000	58,400	0.6418	0.650	0.650	0.680	0.620	0.650	91,000	0.6418	1.56%
2026-02-04	0	0.640	0.630	0.680	0.630	0.640	25,600	16,306	0.6370	0.640	0.630	0.680	0.630	0.640	25,600	0.6370	-5.88%
2026-02-03	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2026-02-02	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	-4.23%
2026-01-30	0	0.710	0.650	0.730	-	-	0	0	-	0.710	0.650	0.730	-	-	0	-	-2.74%
2026-01-29	0	0.730	0.670	0.730	0.720	0.730	100,000	72,540	0.7254	0.730	0.670	0.730	0.720	0.730	100,000	0.7254	0.00%
2026-01-28	0	0.730	0.670	0.730	0.650	0.730	182,000	125,350	0.6887	0.730	0.670	0.730	0.650	0.730	182,000	0.6887	12.31%
2026-01-27	0	0.650	0.600	0.660	0.600	0.650	53,000	33,470	0.6315	0.650	0.600	0.660	0.600	0.650	53,000	0.6315	6.56%
2026-01-26	0	0.610	0.600	0.680	0.600	0.620	53,240	32,506	0.6106	0.610	0.600	0.680	0.600	0.620	53,240	0.6106	-3.17%
2026-01-23	0	0.630	0.630	0.670	0.620	0.630	61,450	38,690	0.6296	0.630	0.630	0.670	0.620	0.630	61,450	0.6296	-4.55%
2026-01-22	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2026-01-21	0	0.660	0.660	0.680	0.650	0.690	199,459	130,648	0.6550	0.660	0.660	0.680	0.650	0.690	199,459	0.6550	1.54%
2026-01-20	0	0.650	0.650	0.710	0.650	0.710	100,751	68,253	0.6774	0.650	0.650	0.710	0.650	0.710	100,751	0.6774	-4.41%
2026-01-19	0	0.680	0.680	0.700	0.680	0.750	107,000	77,010	0.7197	0.680	0.680	0.700	0.680	0.750	107,000	0.7197	-5.56%
2026-01-16	0	0.720	0.690	0.720	0.680	0.720	265,000	188,420	0.7110	0.720	0.690	0.720	0.680	0.720	265,000	0.7110	7.46%
2026-01-15	0	0.670	0.670	0.700	0.670	0.690	127,000	86,100	0.6780	0.670	0.670	0.700	0.670	0.690	127,000	0.6780	1.52%
2026-01-14	0	0.660	0.650	0.660	0.650	0.660	62,000	40,400	0.6516	0.660	0.650	0.660	0.650	0.660	62,000	0.6516	1.54%
2026-01-13	0	0.650	0.630	0.670	0.650	0.650	35,000	22,750	0.6500	0.650	0.630	0.670	0.650	0.650	35,000	0.6500	-2.99%
2026-01-12	0	0.670	0.610	0.670	0.600	0.680	180,278	115,541	0.6409	0.670	0.610	0.670	0.600	0.680	180,278	0.6409	6.35%
2026-01-09	0	0.630	0.630	0.640	0.620	0.640	275,000	172,600	0.6276	0.630	0.630	0.640	0.620	0.640	275,000	0.6276	-3.08%
2026-01-08	0	0.650	0.640	0.680	0.650	0.650	3,000	1,950	0.6500	0.650	0.640	0.680	0.650	0.650	3,000	0.6500	-2.99%
2026-01-07	0	0.670	0.650	0.670	0.650	0.680	237,000	159,090	0.6713	0.670	0.650	0.670	0.650	0.680	237,000	0.6713	3.08%
2026-01-06	0	0.650	0.650	0.660	0.620	0.730	1,633,120	1,068,415	0.6542	0.650	0.650	0.660	0.620	0.730	1,633,120	0.6542	-5.80%
2026-01-05	0	0.690	0.680	0.690	0.620	0.740	1,044,000	712,880	0.6828	0.690	0.680	0.690	0.620	0.740	1,044,000	0.6828	-4.17%
2026-01-02	0	0.720	0.720	0.730	0.480	0.780	35,657,098	18,893,994	0.5299	0.720	0.720	0.730	0.480	0.780	35,657,098	0.5299	44.00%
2025-12-31	0	0.500	0.480	0.510	0.475	0.500	429,502	207,105	0.4822	0.500	0.480	0.510	0.475	0.500	429,502	0.4822	3.09%
2025-12-30	0	0.485	0.480	0.500	0.480	0.485	1,125,000	543,370	0.4830	0.485	0.480	0.500	0.480	0.485	1,125,000	0.4830	-4.90%
2025-12-29	0	0.510	0.490	0.510	0.485	0.510	735,000	358,615	0.4879	0.510	0.490	0.510	0.485	0.510	735,000	0.4879	4.08%
2025-12-24	0	0.490	0.485	0.495	0.490	0.495	233,667	114,688	0.4908	0.490	0.485	0.495	0.490	0.495	233,667	0.4908	0.00%
2025-12-23	0	0.490	0.485	0.490	0.485	0.500	458,000	224,765	0.4908	0.490	0.485	0.490	0.485	0.500	458,000	0.4908	-1.01%
2025-12-22	0	0.495	0.490	0.495	0.490	0.510	327,000	163,120	0.4988	0.495	0.490	0.495	0.490	0.510	327,000	0.4988	-2.94%
2025-12-19	0	0.510	0.510	0.530	0.495	0.510	825,000	415,270	0.5034	0.510	0.510	0.530	0.495	0.510	825,000	0.5034	2.00%
2025-12-18	0	0.500	0.500	0.510	0.490	0.510	506,000	251,890	0.4978	0.500	0.500	0.510	0.490	0.510	506,000	0.4978	1.01%
2025-12-17	0	0.495	0.495	0.510	0.495	0.500	438,000	216,990	0.4954	0.495	0.495	0.510	0.495	0.500	438,000	0.4954	-1.00%
2025-12-16	0	0.500	0.495	0.510	0.495	0.500	522,000	260,535	0.4991	0.500	0.495	0.510	0.495	0.500	522,000	0.4991	-1.96%
2025-12-15	0	0.510	0.500	0.510	0.500	0.510	647,000	326,710	0.5050	0.510	0.500	0.510	0.500	0.510	647,000	0.5050	-3.77%
2025-12-12	0	0.530	0.510	0.540	0.500	0.550	661,000	339,950	0.5143	0.530	0.510	0.540	0.500	0.550	661,000	0.5143	6.00%
2025-12-11	0	0.500	0.500	0.510	0.495	0.520	946,000	475,905	0.5031	0.500	0.500	0.510	0.495	0.520	946,000	0.5031	-3.85%
2025-12-10	0	0.520	0.520	0.540	0.510	0.750	4,170,000	2,302,120	0.5521	0.520	0.520	0.540	0.510	0.750	4,170,000	0.5521	-3.70%
2025-12-09	0	0.540	0.520	0.540	0.520	0.540	556,000	292,810	0.5266	0.540	0.520	0.540	0.520	0.540	556,000	0.5266	0.00%
2025-12-08	0	0.540	0.540	0.550	0.540	0.550	191,000	103,430	0.5415	0.540	0.540	0.550	0.540	0.550	191,000	0.5415	-3.57%
2025-12-05	0	0.560	0.550	0.560	0.550	0.560	283,000	156,580	0.5533	0.560	0.550	0.560	0.550	0.560	283,000	0.5533	-3.45%
2025-12-04	0	0.580	0.560	0.580	0.540	0.580	434,008	237,004	0.5461	0.580	0.560	0.580	0.540	0.580	434,008	0.5461	5.45%
2025-12-03	0	0.550	0.550	0.580	0.550	0.590	543,400	304,074	0.5596	0.550	0.550	0.580	0.550	0.590	543,400	0.5596	-6.78%
2025-12-02	0	0.590	0.570	0.590	0.560	0.600	1,170,000	676,680	0.5784	0.590	0.570	0.590	0.560	0.600	1,170,000	0.5784	-6.35%
2025-12-01	0	0.630	0.600	0.630	0.560	0.680	995,080	619,786	0.6229	0.630	0.600	0.630	0.560	0.680	995,080	0.6229	-5.97%
2025-11-28	0	0.670	0.650	0.670	0.640	1.100	4,167,500	3,223,155	0.7734	0.670	0.650	0.670	0.640	1.100	4,167,500	0.7734	21.82%
2025-11-27	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2025-11-26	0	0.550	0.550	0.570	0.550	0.550	3,000	1,650	0.5500	0.550	0.550	0.570	0.550	0.550	3,000	0.5500	-1.79%
2025-11-25	0	0.560	0.550	0.570	0.550	0.580	119,000	66,540	0.5592	0.560	0.550	0.570	0.550	0.580	119,000	0.5592	-3.45%
2025-11-24	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2025-11-21	0	0.580	0.570	0.610	-	-	0	0	-	0.580	0.570	0.610	-	-	0	-	0.00%
2025-11-20	0	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2025-11-19	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2025-11-18	0	0.580	0.560	0.580	0.580	0.580	1,000	580	0.5800	0.580	0.560	0.580	0.580	0.580	1,000	0.5800	-1.69%
2025-11-17	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2025-11-14	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2025-11-13	0	0.590	0.560	0.600	0.590	0.590	1,000	590	0.5900	0.590	0.560	0.600	0.590	0.590	1,000	0.5900	-1.67%
2025-11-12	0	0.600	0.570	0.600	0.600	0.610	35,440	21,585	0.6091	0.600	0.570	0.600	0.600	0.610	35,440	0.6091	-6.25%
2025-11-11	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2025-11-10	0	0.640	0.620	0.640	0.650	0.650	2,000	1,300	0.6500	0.640	0.620	0.640	0.650	0.650	2,000	0.6500	-3.03%
2025-11-07	0	0.660	0.660	0.690	0.620	0.680	487,000	308,620	0.6337	0.660	0.660	0.690	0.620	0.680	487,000	0.6337	4.76%
2025-11-06	0	0.630	0.620	0.660	0.600	0.680	542,000	336,220	0.6203	0.630	0.620	0.660	0.600	0.680	542,000	0.6203	-1.56%
2025-11-05	0	0.640	0.640	0.700	0.570	0.880	1,263,000	815,560	0.6457	0.640	0.640	0.700	0.570	0.880	1,263,000	0.6457	10.34%
2025-11-04	0	0.580	0.580	0.610	0.550	0.600	915,000	522,420	0.5710	0.580	0.580	0.610	0.550	0.600	915,000	0.5710	3.57%
2025-11-03	0	0.560	0.530	0.600	0.560	0.560	78,524	43,957	0.5598	0.560	0.530	0.600	0.560	0.560	78,524	0.5598	3.70%
2025-10-31	0	0.540	0.530	0.550	0.520	0.540	24,000	12,910	0.5379	0.540	0.530	0.550	0.520	0.540	24,000	0.5379	-5.26%
2025-10-30	0	0.570	0.540	0.590	0.560	0.570	475,000	266,200	0.5604	0.570	0.540	0.590	0.560	0.570	475,000	0.5604	0.00%
2025-10-28	0	0.570	0.540	0.570	0.530	0.580	115,488	63,538	0.5502	0.570	0.540	0.570	0.530	0.580	115,488	0.5502	-1.72%
2025-10-27	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-10-24	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2025-10-23	0	0.580	0.560	0.580	0.560	0.600	308,132	172,738	0.5606	0.580	0.560	0.580	0.560	0.600	308,132	0.5606	-3.33%
2025-10-22	0	0.600	0.560	0.610	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2025-10-21	0	0.600	0.560	0.600	0.610	0.610	13,000	7,930	0.6100	0.600	0.560	0.600	0.610	0.610	13,000	0.6100	1.69%
2025-10-20	0	0.590	0.590	0.620	0.570	0.570	2,800	1,556	0.5557	0.590	0.590	0.620	0.570	0.570	2,800	0.5557	1.72%
2025-10-17	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2025-10-16	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2025-10-15	0	0.580	0.560	0.620	0.580	0.580	1,600	910	0.5688	0.580	0.560	0.620	0.580	0.580	1,600	0.5688	-4.92%
2025-10-14	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
2025-10-13	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2025-10-10	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2025-10-09	0	0.610	0.590	0.610	0.610	0.610	8,000	4,880	0.6100	0.610	0.590	0.610	0.610	0.610	8,000	0.6100	3.39%
2025-10-08	0	0.590	0.560	0.610	0.590	0.610	51,000	31,090	0.6096	0.590	0.560	0.610	0.590	0.610	51,000	0.6096	-3.28%
2025-10-06	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2025-10-03	0	0.610	0.590	0.630	-	-	0	0	-	0.610	0.590	0.630	-	-	0	-	0.00%
2025-10-02	0	0.610	0.590	0.630	-	-	0	0	-	0.610	0.590	0.630	-	-	0	-	0.00%
2025-09-30	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2025-09-29	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2025-09-26	0	0.610	0.570	0.630	-	-	0	0	-	0.610	0.570	0.630	-	-	0	-	0.00%
2025-09-25	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2025-09-24	0	0.610	0.570	0.610	0.610	0.610	200,000	122,000	0.6100	0.610	0.570	0.610	0.610	0.610	200,000	0.6100	0.00%
2025-09-23	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2025-09-22	0	0.610	0.560	0.620	0.610	0.610	1,000	610	0.6100	0.610	0.560	0.620	0.610	0.610	1,000	0.6100	7.02%
2025-09-19	0	0.570	0.570	0.620	0.570	0.570	4,000	2,280	0.5700	0.570	0.570	0.620	0.570	0.570	4,000	0.5700	-1.72%
2025-09-18	0	0.580	0.580	0.610	0.560	0.610	107,000	65,220	0.6095	0.580	0.580	0.610	0.560	0.610	107,000	0.6095	-4.92%
2025-09-17	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2025-09-16	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	1.67%
2025-09-15	0	0.600	0.590	0.610	0.600	0.610	251,000	152,600	0.6080	0.600	0.590	0.610	0.600	0.610	251,000	0.6080	0.00%
2025-09-12	0	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	0.00%
2025-09-11	0	0.600	0.560	0.600	0.600	0.600	100,600	60,318	0.5996	0.600	0.560	0.600	0.600	0.600	100,600	0.5996	-1.64%
2025-09-10	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2025-09-09	0	0.610	0.630	0.640	-	-	0	0	-	0.610	0.630	0.640	-	-	0	-	0.00%
2025-09-08	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2025-09-05	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2025-09-04	0	0.610	0.590	0.610	0.610	0.610	8,000	4,880	0.6100	0.610	0.590	0.610	0.610	0.610	8,000	0.6100	0.00%
2025-09-03	0	0.610	0.600	0.610	0.630	0.630	1,000	630	0.6300	0.610	0.600	0.610	0.630	0.630	1,000	0.6300	1.67%
2025-09-02	0	0.600	0.560	0.610	0.600	0.600	2,000	1,180	0.5900	0.600	0.560	0.610	0.600	0.600	2,000	0.5900	5.26%
2025-09-01	0	0.570	0.540	0.580	-	-	0	0	-	0.570	0.540	0.580	-	-	0	-	0.00%
2025-08-29	0	0.570	0.570	0.580	0.540	0.560	383,400	212,894	0.5553	0.570	0.570	0.580	0.540	0.560	383,400	0.5553	-1.72%
2025-08-28	0	0.580	0.560	0.580	0.570	0.580	395,000	225,170	0.5701	0.580	0.560	0.580	0.570	0.580	395,000	0.5701	0.00%
2025-08-27	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2025-08-26	0	0.580	0.580	0.590	0.520	0.590	399,000	215,770	0.5408	0.580	0.580	0.590	0.520	0.590	399,000	0.5408	-6.45%
2025-08-25	0	0.620	0.620	0.630	0.570	0.580	7,000	4,040	0.5771	0.620	0.620	0.630	0.570	0.580	7,000	0.5771	6.90%
2025-08-22	0	0.580	0.550	0.560	0.580	0.580	2,000	1,160	0.5800	0.580	0.550	0.560	0.580	0.580	2,000	0.5800	-3.33%
2025-08-21	0	0.600	0.600	0.650	0.580	0.620	1,409,556	842,836	0.5979	0.600	0.600	0.650	0.580	0.620	1,409,556	0.5979	1.69%
2025-08-20	0	0.590	0.590	0.600	0.570	0.590	560,000	322,130	0.5752	0.590	0.590	0.600	0.570	0.590	560,000	0.5752	3.51%
2025-08-19	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2025-08-18	0	0.570	0.560	0.580	0.570	0.570	1,200	674	0.5617	0.570	0.560	0.580	0.570	0.570	1,200	0.5617	1.79%
2025-08-15	0	0.560	0.540	0.580	0.560	0.580	18,000	10,260	0.5700	0.560	0.540	0.580	0.560	0.580	18,000	0.5700	0.00%
2025-08-14	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2025-08-13	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2025-08-12	0	0.560	0.560	0.590	0.550	0.560	2,000	1,110	0.5550	0.560	0.560	0.590	0.550	0.560	2,000	0.5550	0.00%
2025-08-11	0	0.560	0.560	0.580	0.560	0.570	22,000	12,500	0.5682	0.560	0.560	0.580	0.560	0.570	22,000	0.5682	-1.75%
2025-08-08	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2025-08-07	0	0.570	0.570	0.580	0.570	0.570	270,000	153,900	0.5700	0.570	0.570	0.580	0.570	0.570	270,000	0.5700	3.64%
2025-08-06	0	0.550	0.540	0.580	0.550	0.560	103,000	57,150	0.5549	0.550	0.540	0.580	0.550	0.560	103,000	0.5549	-3.51%
2025-08-05	0	0.570	0.540	0.570	0.540	0.580	16,000	9,050	0.5656	0.570	0.540	0.570	0.540	0.580	16,000	0.5656	1.79%
2025-08-04	0	0.560	0.540	0.560	0.540	0.560	139,000	75,410	0.5425	0.560	0.540	0.560	0.540	0.560	139,000	0.5425	0.00%
2025-08-01	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2025-07-31	0	0.560	0.550	0.580	-	-	0	0	-	0.560	0.550	0.580	-	-	0	-	0.00%
2025-07-30	0	0.560	0.560	0.570	0.560	0.570	86,000	49,010	0.5699	0.560	0.560	0.570	0.560	0.570	86,000	0.5699	-6.67%
2025-07-29	0	0.600	0.600	0.610	0.560	0.600	114,000	66,100	0.5798	0.600	0.600	0.610	0.560	0.600	114,000	0.5798	5.26%
2025-07-28	0	0.570	0.560	0.570	0.560	0.570	232,000	131,930	0.5687	0.570	0.560	0.570	0.560	0.570	232,000	0.5687	1.79%
2025-07-25	0	0.560	0.540	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.540	0.560	0.560	0.560	10,000	0.5600	-3.45%
2025-07-24	0	0.580	0.560	0.580	0.570	0.590	10,000	5,810	0.5810	0.580	0.560	0.580	0.570	0.590	10,000	0.5810	0.00%
2025-07-23	0	0.580	0.570	0.600	0.570	0.580	273,000	156,590	0.5736	0.580	0.570	0.600	0.570	0.580	273,000	0.5736	-3.33%
2025-07-22	0	0.600	0.540	0.600	0.560	0.600	401,000	224,600	0.5601	0.600	0.540	0.600	0.560	0.600	401,000	0.5601	5.26%
2025-07-21	0	0.570	0.560	0.630	0.570	0.570	17,000	9,740	0.5729	0.570	0.560	0.630	0.570	0.570	17,000	0.5729	-9.52%
2025-07-18	0	0.630	0.540	0.630	0.600	0.640	4,000	2,460	0.6150	0.630	0.540	0.630	0.600	0.640	4,000	0.6150	6.78%
2025-07-17	0	0.590	0.560	0.640	0.590	0.590	1,000	590	0.5900	0.590	0.560	0.640	0.590	0.590	1,000	0.5900	0.00%
2025-07-16	0	0.590	0.590	0.600	0.520	0.560	46,000	25,600	0.5565	0.590	0.590	0.600	0.520	0.560	46,000	0.5565	0.00%
2025-07-15	0	0.590	0.570	0.590	0.550	0.650	33,000	18,820	0.5703	0.590	0.570	0.590	0.550	0.650	33,000	0.5703	-7.81%
2025-07-14	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2025-07-11	0	0.640	0.560	0.640	0.650	0.650	1,000	650	0.6500	0.640	0.560	0.640	0.650	0.650	1,000	0.6500	-1.54%
2025-07-10	0	0.650	0.550	0.650	0.600	0.650	49,100	30,455	0.6203	0.650	0.550	0.650	0.600	0.650	49,100	0.6203	8.33%
2025-07-09	0	0.600	0.560	0.600	0.510	0.680	95,000	50,770	0.5344	0.600	0.560	0.600	0.510	0.680	95,000	0.5344	9.09%
2025-07-08	0	0.550	0.540	0.550	0.500	0.550	31,000	15,570	0.5023	0.550	0.540	0.550	0.500	0.550	31,000	0.5023	0.00%
2025-07-07	0	0.550	0.540	0.550	0.520	0.560	5,600	3,010	0.5375	0.550	0.540	0.550	0.520	0.560	5,600	0.5375	-3.51%
2025-07-04	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2025-07-03	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2025-07-02	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2025-06-30	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2025-06-27	0	0.570	0.540	0.580	-	-	0	0	-	0.570	0.540	0.580	-	-	0	-	0.00%
2025-06-26	0	0.570	0.550	0.570	0.580	0.580	2,165	1,224	0.5654	0.570	0.550	0.570	0.580	0.580	2,165	0.5654	7.55%
2025-06-25	0	0.530	0.530	0.560	0.530	0.530	1,200	630	0.5250	0.530	0.530	0.560	0.530	0.530	1,200	0.5250	-7.02%
2025-06-24	0	0.570	0.570	0.580	0.520	0.530	7,000	3,730	0.5329	0.570	0.570	0.580	0.520	0.530	7,000	0.5329	5.56%
2025-06-23	0	0.540	0.520	0.550	0.550	0.550	10,000	5,500	0.5500	0.540	0.520	0.550	0.550	0.550	10,000	0.5500	-1.82%
2025-06-20	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-06-19	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-06-18	0	0.550	0.520	0.550	0.550	0.550	5,000	2,670	0.5340	0.550	0.520	0.550	0.550	0.550	5,000	0.5340	1.85%
2025-06-17	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2025-06-16	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2025-06-13	0	0.540	0.520	0.540	0.520	0.550	133,000	72,180	0.5427	0.540	0.520	0.540	0.520	0.550	133,000	0.5427	-1.82%
2025-06-12	0	0.550	0.520	0.550	0.530	0.550	3,000	1,610	0.5367	0.550	0.520	0.550	0.530	0.550	3,000	0.5367	1.85%
2025-06-11	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2025-06-10	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	-1.82%
2025-06-09	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-06-06	0	0.550	0.540	0.550	0.550	0.560	39,000	21,500	0.5513	0.550	0.540	0.550	0.550	0.560	39,000	0.5513	0.00%
2025-06-05	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2025-06-04	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2025-06-03	0	0.550	0.540	0.560	0.530	0.550	14,704	8,007	0.5445	0.550	0.540	0.560	0.530	0.550	14,704	0.5445	5.77%
2025-06-02	0	0.520	0.520	0.570	0.520	0.540	20,000	10,780	0.5390	0.520	0.520	0.570	0.520	0.540	20,000	0.5390	-3.70%
2025-05-30	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2025-05-29	0	0.540	0.520	0.570	0.520	0.520	3,000	1,560	0.5200	0.540	0.520	0.570	0.520	0.520	3,000	0.5200	-1.82%
2025-05-28	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2025-05-27	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2025-05-26	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	-3.51%
2025-05-23	0	0.570	0.530	0.570	0.530	0.570	11,000	5,870	0.5336	0.570	0.530	0.570	0.530	0.570	11,000	0.5336	0.00%
2025-05-22	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2025-05-21	0	0.570	0.530	0.600	0.540	0.570	95,000	51,750	0.5447	0.570	0.530	0.600	0.540	0.570	95,000	0.5447	-8.06%
2025-05-20	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	-1.59%
2025-05-19	0	0.630	0.540	0.630	0.550	0.630	25,000	14,350	0.5740	0.630	0.540	0.630	0.550	0.630	25,000	0.5740	16.67%
2025-05-16	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2025-05-15	0	0.540	0.510	0.540	0.540	0.540	260,000	140,400	0.5400	0.540	0.510	0.540	0.540	0.540	260,000	0.5400	0.00%
2025-05-14	0	0.540	0.510	0.550	0.540	0.540	1,000	540	0.5400	0.540	0.510	0.550	0.540	0.540	1,000	0.5400	3.85%
2025-05-13	0	0.520	0.520	0.560	0.520	0.520	8,000	4,160	0.5200	0.520	0.520	0.560	0.520	0.520	8,000	0.5200	0.00%
2025-05-12	0	0.520	0.520	0.560	0.520	0.540	14,000	7,440	0.5314	0.520	0.520	0.560	0.520	0.540	14,000	0.5314	-3.70%
2025-05-09	0	0.540	0.530	0.540	0.500	0.560	220,000	116,380	0.5290	0.540	0.530	0.540	0.500	0.560	220,000	0.5290	-11.48%
2025-05-08	0	0.610	0.540	0.620	-	-	0	0	-	0.610	0.540	0.620	-	-	0	-	0.00%
2025-05-07	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	-1.61%
2025-05-06	0	0.620	0.580	0.620	0.620	0.620	19,000	11,780	0.6200	0.620	0.580	0.620	0.620	0.620	19,000	0.6200	1.64%
2025-05-02	0	0.610	0.550	0.610	-	-	1,000	690	0.6900	0.610	0.550	0.610	-	-	1,000	0.6900	0.00%
2025-04-30	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2025-04-29	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2025-04-28	0	0.610	0.590	0.610	-	-	2,000	1,330	0.6650	0.610	0.590	0.610	-	-	2,000	0.6650	0.00%
2025-04-25	0	0.610	0.550	0.610	0.610	0.620	3,000	1,840	0.6133	0.610	0.550	0.610	0.610	0.620	3,000	0.6133	-1.61%
2025-04-24	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	-3.12%
2025-04-23	0	0.640	0.560	0.650	-	-	0	0	-	0.640	0.560	0.650	-	-	0	-	0.00%
2025-04-22	0	0.640	0.560	0.660	-	-	0	0	-	0.640	0.560	0.660	-	-	0	-	0.00%
2025-04-17	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	-1.54%
2025-04-16	0	0.650	0.540	0.650	-	-	400	240	0.6000	0.650	0.540	0.650	-	-	400	0.6000	0.00%
2025-04-15	0	0.650	0.560	0.650	-	-	0	0	-	0.650	0.560	0.650	-	-	0	-	0.00%
2025-04-14	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-1.52%
2025-04-11	0	0.660	0.560	0.660	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	-1.49%
2025-04-10	0	0.670	0.630	0.690	0.560	0.560	4,000	2,460	0.6150	0.670	0.630	0.690	0.560	0.560	4,000	0.6150	11.67%
2025-04-09	0	0.600	0.500	0.700	-	-	0	0	-	0.600	0.500	0.700	-	-	0	-	0.00%
2025-04-08	0	0.600	0.600	0.650	0.600	0.800	180,000	127,970	0.7109	0.600	0.600	0.650	0.600	0.800	180,000	0.7109	-3.23%
2025-04-07	0	0.620	0.510	0.620	-	-	0	0	-	0.620	0.510	0.620	-	-	0	-	0.00%
2025-04-03	0	0.620	0.500	0.620	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	-3.12%
2025-04-02	0	0.640	0.540	0.650	-	-	0	0	-	0.640	0.540	0.650	-	-	0	-	0.00%
2025-04-01	0	0.640	0.550	0.660	-	-	0	0	-	0.640	0.550	0.660	-	-	0	-	0.00%
2025-03-31	0	0.640	0.620	0.680	0.610	0.640	7,000	4,420	0.6314	0.640	0.620	0.680	0.610	0.640	7,000	0.6314	4.92%
2025-03-28	0	0.610	0.610	0.720	-	-	0	0	-	0.610	0.610	0.720	-	-	0	-	0.00%
2025-03-27	0	0.610	0.610	0.770	-	-	0	0	-	0.610	0.610	0.770	-	-	0	-	0.00%
2025-03-26	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	-1.61%
2025-03-25	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	-4.62%
2025-03-24	0	0.650	0.620	0.650	0.590	0.660	92,000	58,710	0.6382	0.650	0.620	0.650	0.590	0.660	92,000	0.6382	10.17%
2025-03-21	0	0.590	0.590	0.600	0.590	0.600	41,000	24,520	0.5980	0.590	0.590	0.600	0.590	0.600	41,000	0.5980	-14.49%
2025-03-20	0	0.690	0.630	0.690	0.690	0.690	1,000	690	0.6900	0.690	0.630	0.690	0.690	0.690	1,000	0.6900	16.95%
2025-03-19	0	0.590	0.580	0.770	0.590	0.600	58,000	34,510	0.5950	0.590	0.580	0.770	0.590	0.600	58,000	0.5950	0.00%
2025-03-18	0	0.590	0.570	0.660	0.590	0.600	54,000	32,130	0.5950	0.590	0.570	0.660	0.590	0.600	54,000	0.5950	0.00%
2025-03-17	0	0.590	0.590	0.680	0.590	0.600	4,800	2,862	0.5963	0.590	0.590	0.680	0.590	0.600	4,800	0.5963	1.72%
2025-03-14	0	0.580	0.590	0.600	0.550	0.680	26,000	14,860	0.5715	0.580	0.590	0.600	0.550	0.680	26,000	0.5715	3.57%
2025-03-13	0	0.560	0.520	0.560	0.590	0.590	50,000	29,500	0.5900	0.560	0.520	0.560	0.590	0.590	50,000	0.5900	-5.08%
2025-03-12	0	0.590	0.540	0.590	0.540	0.590	5,000	2,880	0.5760	0.590	0.540	0.590	0.540	0.590	5,000	0.5760	1.72%
2025-03-11	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2025-03-10	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-4.92%
2025-03-07	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2025-03-06	0	0.610	0.610	0.670	0.540	0.770	15,640	10,712	0.6849	0.610	0.610	0.670	0.540	0.770	15,640	0.6849	3.39%
2025-03-05	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2025-03-04	0	0.590	0.520	0.590	0.570	0.590	34,000	19,900	0.5853	0.590	0.520	0.590	0.570	0.590	34,000	0.5853	9.26%
2025-03-03	0	0.540	0.540	0.560	0.500	0.520	10,000	5,160	0.5160	0.540	0.540	0.560	0.500	0.520	10,000	0.5160	3.85%
2025-02-28	0	0.520	0.495	0.600	-	-	0	0	-	0.520	0.495	0.600	-	-	0	-	0.00%
2025-02-27	0	0.520	0.510	0.600	-	-	0	0	-	0.520	0.510	0.600	-	-	0	-	0.00%
2025-02-26	0	0.520	0.520	0.600	0.520	0.520	18,000	9,360	0.5200	0.520	0.520	0.600	0.520	0.520	18,000	0.5200	0.00%
2025-02-25	0	0.520	0.510	0.600	0.510	0.520	20,000	10,220	0.5110	0.520	0.510	0.600	0.510	0.520	20,000	0.5110	1.96%
2025-02-24	0	0.510	0.510	0.520	0.490	0.530	98,850	49,803	0.5038	0.510	0.510	0.520	0.490	0.530	98,850	0.5038	-3.77%
2025-02-21	0	0.530	0.530	0.600	0.510	0.520	107,960	56,090	0.5195	0.530	0.530	0.600	0.510	0.520	107,960	0.5195	1.92%
2025-02-20	0	0.520	0.520	-	0.510	0.510	7,000	3,570	0.5100	0.520	0.520	-	0.510	0.510	7,000	0.5100	1.96%
2025-02-19	0	0.510	0.510	-	0.500	0.540	5,800	2,924	0.5041	0.510	0.510	-	0.500	0.540	5,800	0.5041	-8.93%
2025-02-18	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	0.00%
2025-02-17	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	0.00%
2025-02-14	0	0.560	0.560	0.700	0.560	0.560	16,944,695	8,472,707	0.5000	0.560	0.560	0.700	0.560	0.560	16,944,695	0.5000	0.00%
2025-02-13	0	0.560	0.540	0.670	0.540	0.680	14,000	9,170	0.6550	0.560	0.540	0.670	0.540	0.680	14,000	0.6550	3.70%
2025-02-12	0	0.540	0.500	0.680	0.540	0.540	70,000	37,800	0.5400	0.540	0.500	0.680	0.540	0.540	70,000	0.5400	0.00%
2025-02-11	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2025-02-10	0	0.540	0.500	0.680	-	-	0	0	-	0.540	0.500	0.680	-	-	0	-	0.00%
2025-02-07	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2025-02-06	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2025-02-05	0	0.540	0.500	0.680	-	-	0	0	-	0.540	0.500	0.680	-	-	0	-	0.00%
2025-02-04	0	0.540	0.510	0.680	0.540	0.540	13,200	7,118	0.5392	0.540	0.510	0.680	0.540	0.540	13,200	0.5392	0.00%
2025-02-03	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2025-01-28	0	0.540	0.540	0.580	0.530	0.590	21,000	12,180	0.5800	0.540	0.540	0.580	0.530	0.590	21,000	0.5800	3.85%
2025-01-27	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-01-24	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2025-01-23	0	0.520	0.480	0.540	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2025-01-22	0	0.520	0.520	0.540	0.500	0.520	67,000	34,160	0.5099	0.520	0.520	0.540	0.500	0.520	67,000	0.5099	0.00%
2025-01-21	0	0.520	0.520	0.590	0.520	0.530	167,000	88,490	0.5299	0.520	0.520	0.590	0.520	0.530	167,000	0.5299	-3.70%
2025-01-20	0	0.540	0.520	0.550	0.510	0.550	112,000	61,480	0.5489	0.540	0.520	0.550	0.510	0.550	112,000	0.5489	0.00%
2025-01-17	0	0.540	0.520	0.550	0.500	0.550	229,000	125,860	0.5496	0.540	0.520	0.550	0.500	0.550	229,000	0.5496	-1.82%
2025-01-16	0	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	1.85%
2025-01-15	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2025-01-14	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2025-01-13	0	0.540	0.510	0.540	0.550	0.550	120,000	66,000	0.5500	0.540	0.510	0.540	0.550	0.550	120,000	0.5500	0.00%
2025-01-10	0	0.540	0.540	0.600	0.530	0.530	2,000	1,060	0.5300	0.540	0.540	0.600	0.530	0.530	2,000	0.5300	1.89%
2025-01-09	0	0.530	0.520	0.530	0.500	0.550	211,000	112,960	0.5354	0.530	0.520	0.530	0.500	0.550	211,000	0.5354	0.00%
2025-01-08	0	0.530	0.510	0.550	0.530	0.550	201,000	110,530	0.5499	0.530	0.510	0.550	0.530	0.550	201,000	0.5499	-7.02%
2025-01-07	0	0.570	0.530	0.680	-	-	0	0	-	0.570	0.530	0.680	-	-	0	-	0.00%
2025-01-06	0	0.570	0.540	0.650	-	-	0	0	-	0.570	0.540	0.650	-	-	0	-	0.00%
2025-01-03	0	0.570	0.530	0.680	-	-	0	0	-	0.570	0.530	0.680	-	-	0	-	0.00%
2025-01-02	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2024-12-31	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2024-12-30	0	0.570	0.530	0.680	-	-	0	0	-	0.570	0.530	0.680	-	-	0	-	0.00%
2024-12-27	0	0.570	0.570	0.680	-	-	0	0	-	0.570	0.570	0.680	-	-	0	-	3.64%
2024-12-24	0	0.550	0.540	0.600	-	-	0	0	-	0.550	0.540	0.600	-	-	0	-	0.00%
2024-12-23	0	0.550	0.540	0.680	0.550	0.550	2,928	1,582	0.5403	0.550	0.540	0.680	0.550	0.550	2,928	0.5403	-5.17%
2024-12-20	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2024-12-19	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2024-12-18	0	0.580	0.580	0.680	0.560	0.580	42,000	24,230	0.5769	0.580	0.580	0.680	0.560	0.580	42,000	0.5769	0.00%
2024-12-17	0	0.580	0.580	0.680	0.580	0.600	202,000	121,160	0.5998	0.580	0.580	0.680	0.580	0.600	202,000	0.5998	-1.69%
2024-12-16	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2024-12-13	0	0.590	0.580	0.680	-	-	0	0	-	0.590	0.580	0.680	-	-	0	-	0.00%
2024-12-12	0	0.590	0.590	0.620	0.590	0.590	612,000	361,080	0.5900	0.590	0.590	0.620	0.590	0.590	612,000	0.5900	-1.67%
2024-12-11	0	0.600	0.600	0.680	0.550	0.600	52,000	31,140	0.5988	0.600	0.600	0.680	0.550	0.600	52,000	0.5988	1.69%
2024-12-10	0	0.590	0.580	0.590	0.580	0.590	338,000	196,440	0.5812	0.590	0.580	0.590	0.580	0.590	338,000	0.5812	3.51%
2024-12-09	0	0.570	0.560	0.640	0.570	0.570	60,000	34,200	0.5700	0.570	0.560	0.640	0.570	0.570	60,000	0.5700	-3.39%
2024-12-06	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2024-12-05	0	0.590	0.570	0.640	-	-	0	0	-	0.590	0.570	0.640	-	-	0	-	0.00%
2024-12-04	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	-1.67%
2024-12-03	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-12-02	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-11-29	0	0.600	0.570	0.600	-	-	2,000	1,200	0.6000	0.600	0.570	0.600	-	-	2,000	0.6000	0.00%
2024-11-28	0	0.600	0.570	0.660	-	-	0	0	-	0.600	0.570	0.660	-	-	0	-	0.00%
2024-11-27	0	0.600	0.600	0.660	0.600	0.620	6,689	4,048	0.6052	0.600	0.600	0.660	0.600	0.620	6,689	0.6052	-3.23%
2024-11-26	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2024-11-25	0	0.620	0.610	0.670	0.620	0.620	32,000	19,840	0.6200	0.620	0.610	0.670	0.620	0.620	32,000	0.6200	-8.82%
2024-11-22	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2024-11-21	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2024-11-20	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2024-11-19	0	0.680	0.650	0.790	-	-	0	0	-	0.680	0.650	0.790	-	-	0	-	0.00%
2024-11-18	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2024-11-15	0	0.680	0.640	0.770	-	-	0	0	-	0.680	0.640	0.770	-	-	0	-	0.00%
2024-11-14	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-2.86%
2024-11-13	0	0.700	0.630	0.770	-	-	0	0	-	0.700	0.630	0.770	-	-	0	-	0.00%
2024-11-12	0	0.700	0.640	0.720	-	-	0	0	-	0.700	0.640	0.720	-	-	0	-	0.00%
2024-11-11	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	1.45%
2024-11-08	0	0.690	0.690	0.790	-	-	0	0	-	0.690	0.690	0.790	-	-	0	-	2.99%
2024-11-07	0	0.670	0.670	0.700	-	-	2,000	1,400	0.7000	0.670	0.670	0.700	-	-	2,000	0.7000	0.00%
2024-11-06	0	0.670	0.670	0.790	-	-	0	0	-	0.670	0.670	0.790	-	-	0	-	0.00%
2024-11-05	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2024-11-04	0	0.670	0.670	0.780	-	-	0	0	-	0.670	0.670	0.780	-	-	0	-	3.08%
2024-11-01	0	0.650	0.650	0.750	0.650	0.650	20,000	13,000	0.6500	0.650	0.650	0.750	0.650	0.650	20,000	0.6500	0.00%
2024-10-31	0	0.650	0.630	0.790	-	-	0	0	-	0.650	0.630	0.790	-	-	0	-	0.00%
2024-10-30	0	0.650	0.640	-	-	-	0	0	-	0.650	0.640	-	-	-	0	-	0.00%
2024-10-29	0	0.650	0.650	0.740	0.650	0.650	1,800	1,130	0.6278	0.650	0.650	0.740	0.650	0.650	1,800	0.6278	-13.33%
2024-10-28	0	0.750	0.630	0.750	-	-	0	0	-	0.750	0.630	0.750	-	-	0	-	0.00%
2024-10-25	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	-1.32%
2024-10-24	0	0.760	0.630	0.770	-	-	0	0	-	0.760	0.630	0.770	-	-	0	-	0.00%
2024-10-23	0	0.760	0.680	0.760	0.700	0.760	28,000	19,980	0.7136	0.760	0.680	0.760	0.700	0.760	28,000	0.7136	7.04%
2024-10-22	0	0.710	0.700	0.780	-	-	0	0	-	0.710	0.700	0.780	-	-	0	-	0.00%
2024-10-21	0	0.710	0.700	0.780	0.710	0.780	34,000	26,340	0.7747	0.710	0.700	0.780	0.710	0.780	34,000	0.7747	4.41%
2024-10-18	0	0.680	0.680	0.770	-	-	0	0	-	0.680	0.680	0.770	-	-	0	-	0.00%
2024-10-17	0	0.680	0.640	0.810	-	-	0	0	-	0.680	0.640	0.810	-	-	0	-	0.00%
2024-10-16	0	0.680	0.640	0.780	-	-	0	0	-	0.680	0.640	0.780	-	-	0	-	0.00%
2024-10-15	0	0.680	0.680	0.700	0.680	0.680	7,000	4,760	0.6800	0.680	0.680	0.700	0.680	0.680	7,000	0.6800	-2.86%
2024-10-14	0	0.700	0.700	0.730	0.590	0.700	118,000	73,510	0.6230	0.700	0.700	0.730	0.590	0.700	118,000	0.6230	2.94%
2024-10-10	0	0.680	0.640	0.780	0.680	0.680	4,000	2,720	0.6800	0.680	0.640	0.780	0.680	0.680	4,000	0.6800	0.00%
2024-10-09	0	0.680	0.660	0.680	0.660	0.700	70,000	48,120	0.6874	0.680	0.660	0.680	0.660	0.700	70,000	0.6874	7.94%
2024-10-08	0	0.630	0.630	0.720	0.600	0.780	107,000	70,060	0.6548	0.630	0.630	0.720	0.600	0.780	107,000	0.6548	-20.25%
2024-10-07	0	0.790	0.760	0.780	0.740	0.790	200,900	150,194	0.7476	0.790	0.760	0.780	0.740	0.790	200,900	0.7476	16.18%
2024-10-04	0	0.680	0.620	0.730	-	-	240	151	0.6292	0.680	0.620	0.730	-	-	240	0.6292	0.00%
2024-10-03	0	0.680	0.650	0.700	0.650	0.700	83,584	58,162	0.6959	0.680	0.650	0.700	0.650	0.700	83,584	0.6959	1.49%
2024-10-02	0	0.670	0.600	0.670	0.560	0.680	58,000	35,080	0.6048	0.670	0.600	0.670	0.560	0.680	58,000	0.6048	19.64%
2024-09-30	0	0.560	0.550	0.560	0.550	0.560	2,000	1,110	0.5550	0.560	0.550	0.560	0.550	0.560	2,000	0.5550	3.70%
2024-09-27	0	0.540	0.530	0.590	0.540	0.590	7,556	4,243	0.5615	0.540	0.530	0.590	0.540	0.590	7,556	0.5615	-8.47%
2024-09-26	0	0.590	0.550	0.590	0.530	0.590	59,978	33,545	0.5593	0.590	0.550	0.590	0.530	0.590	59,978	0.5593	5.36%
2024-09-25	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2024-09-24	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2024-09-23	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2024-09-20	0	0.560	0.530	0.560	0.560	0.590	27,000	15,300	0.5667	0.560	0.530	0.560	0.560	0.590	27,000	0.5667	5.66%
2024-09-19	0	0.530	0.530	0.580	0.530	0.590	32,000	17,580	0.5494	0.530	0.530	0.580	0.530	0.590	32,000	0.5494	-10.17%
2024-09-17	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2024-09-16	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2024-09-13	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2024-09-12	0	0.590	0.520	0.590	0.520	0.590	53,000	28,600	0.5396	0.590	0.520	0.590	0.520	0.590	53,000	0.5396	18.00%
2024-09-11	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.530	0.500	0.500	4,000	0.5000	-1.96%
2024-09-10	0	0.510	0.510	0.520	0.510	0.510	18,000	9,180	0.5100	0.510	0.510	0.520	0.510	0.510	18,000	0.5100	2.00%
2024-09-09	0	0.500	0.500	0.510	0.500	0.520	45,000	23,000	0.5111	0.500	0.500	0.510	0.500	0.520	45,000	0.5111	-1.96%
2024-09-05	0	0.510	0.510	0.530	0.500	0.540	155,000	79,760	0.5146	0.510	0.510	0.530	0.500	0.540	155,000	0.5146	-7.27%
2024-09-04	0	0.550	0.550	0.590	0.550	0.550	5,000	2,750	0.5500	0.550	0.550	0.590	0.550	0.550	5,000	0.5500	0.00%
2024-09-03	0	0.550	0.550	0.590	0.550	0.600	3,000	1,750	0.5833	0.550	0.550	0.590	0.550	0.600	3,000	0.5833	-5.17%
2024-09-02	0	0.580	0.550	0.610	-	-	0	0	-	0.580	0.550	0.610	-	-	0	-	0.00%
2024-08-30	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2024-08-29	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2024-08-28	0	0.580	0.580	0.620	0.580	0.580	1,000	580	0.5800	0.580	0.580	0.620	0.580	0.580	1,000	0.5800	0.00%
2024-08-27	0	0.580	0.570	0.590	0.560	0.600	40,000	23,220	0.5805	0.580	0.570	0.590	0.560	0.600	40,000	0.5805	-3.33%
2024-08-26	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-08-23	0	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2024-08-22	0	0.600	0.560	0.620	0.560	0.600	35,500	20,185	0.5686	0.600	0.560	0.620	0.560	0.600	35,500	0.5686	-1.64%
2024-08-21	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2024-08-20	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2024-08-19	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2024-08-16	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2024-08-15	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2024-08-14	0	0.610	0.570	0.620	0.570	0.610	110,000	63,140	0.5740	0.610	0.570	0.620	0.570	0.610	110,000	0.5740	5.17%
2024-08-13	0	0.580	0.580	0.630	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.630	0.580	0.580	2,000	0.5800	-9.38%
2024-08-12	0	0.640	0.580	0.750	-	-	0	0	-	0.640	0.580	0.750	-	-	0	-	0.00%
2024-08-09	0	0.640	0.580	0.750	-	-	0	0	-	0.640	0.580	0.750	-	-	0	-	0.00%
2024-08-08	0	0.640	0.570	0.690	-	-	0	0	-	0.640	0.570	0.690	-	-	0	-	0.00%
2024-08-07	0	0.640	0.570	0.690	-	-	0	0	-	0.640	0.570	0.690	-	-	0	-	0.00%
2024-08-06	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2024-08-05	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2024-08-02	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2024-08-01	0	0.640	0.580	0.750	-	-	0	0	-	0.640	0.580	0.750	-	-	0	-	0.00%
2024-07-31	0	0.640	0.580	0.750	-	-	0	0	-	0.640	0.580	0.750	-	-	0	-	0.00%
2024-07-30	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2024-07-29	0	0.640	0.570	0.700	-	-	0	0	-	0.640	0.570	0.700	-	-	0	-	0.00%
2024-07-26	0	0.640	0.640	0.740	0.580	0.620	26,000	15,920	0.6123	0.640	0.640	0.740	0.580	0.620	26,000	0.6123	3.23%
2024-07-25	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	-1.59%
2024-07-24	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2024-07-23	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2024-07-22	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2024-07-19	0	0.630	0.600	0.700	-	-	0	0	-	0.630	0.600	0.700	-	-	0	-	0.00%
2024-07-18	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2024-07-17	0	0.630	0.600	0.700	-	-	0	0	-	0.630	0.600	0.700	-	-	0	-	0.00%
2024-07-16	0	0.630	0.600	0.700	-	-	0	0	-	0.630	0.600	0.700	-	-	0	-	0.00%
2024-07-15	0	0.630	0.620	0.700	-	-	21,400,000	12,840,000	0.6000	0.630	0.620	0.700	-	-	21,400,000	0.6000	0.00%
2024-07-12	0	0.630	0.610	0.630	0.590	0.630	6,200	3,770	0.6081	0.630	0.610	0.630	0.590	0.630	6,200	0.6081	0.00%
2024-07-11	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2024-07-10	0	0.630	0.580	0.670	-	-	0	0	-	0.630	0.580	0.670	-	-	0	-	0.00%
2024-07-09	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2024-07-08	0	0.630	0.580	0.680	-	-	0	0	-	0.630	0.580	0.680	-	-	0	-	0.00%
2024-07-05	0	0.630	0.630	0.650	0.630	0.630	1,000	630	0.6300	0.630	0.630	0.650	0.630	0.630	1,000	0.6300	3.28%
2024-07-04	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
2024-07-03	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
2024-07-02	0	0.610	0.580	0.680	-	-	0	0	-	0.610	0.580	0.680	-	-	0	-	0.00%
2024-06-28	0	0.610	0.580	0.680	-	-	0	0	-	0.610	0.580	0.680	-	-	0	-	0.00%
2024-06-27	0	0.610	0.580	0.700	-	-	0	0	-	0.610	0.580	0.700	-	-	0	-	0.00%
2024-06-26	0	0.610	0.580	0.700	-	-	0	0	-	0.610	0.580	0.700	-	-	0	-	0.00%
2024-06-25	0	0.610	0.570	0.700	0.600	0.610	127,000	77,230	0.6081	0.610	0.570	0.700	0.600	0.610	127,000	0.6081	0.00%
2024-06-24	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2024-06-21	0	0.610	0.610	0.670	0.610	0.640	4,000	2,500	0.6250	0.610	0.610	0.670	0.610	0.640	4,000	0.6250	-12.86%
2024-06-20	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2024-06-19	0	0.700	0.610	0.700	0.700	0.700	41,000	28,700	0.7000	0.700	0.610	0.700	0.700	0.700	41,000	0.7000	7.69%
2024-06-18	0	0.650	0.650	0.740	-	-	0	0	-	0.650	0.650	0.740	-	-	0	-	3.17%
2024-06-17	0	0.630	0.610	0.740	-	-	0	0	-	0.630	0.610	0.740	-	-	0	-	0.00%
2024-06-14	0	0.630	0.580	0.740	0.630	0.630	1,000	630	0.6300	0.630	0.580	0.740	0.630	0.630	1,000	0.6300	-5.97%
2024-06-13	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-12	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-11	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-07	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-06	0	0.670	0.630	0.740	-	-	5,500	3,685	0.6700	0.670	0.630	0.740	-	-	5,500	0.6700	0.00%
2024-06-05	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-04	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-06-03	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-05-31	0	0.670	0.630	0.740	-	-	0	0	-	0.670	0.630	0.740	-	-	0	-	0.00%
2024-05-30	0	0.670	0.630	0.710	-	-	0	0	-	0.670	0.630	0.710	-	-	0	-	0.00%
2024-05-29	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2024-05-28	0	0.670	0.630	0.740	0.670	0.680	75,000	50,390	0.6719	0.670	0.630	0.740	0.670	0.680	75,000	0.6719	0.00%
2024-05-27	0	0.670	0.630	0.750	-	-	0	0	-	0.670	0.630	0.750	-	-	0	-	0.00%
2024-05-24	0	0.670	0.630	0.750	-	-	0	0	-	0.670	0.630	0.750	-	-	0	-	0.00%
2024-05-23	0	0.670	0.630	0.690	0.670	0.670	3,000	2,010	0.6700	0.670	0.630	0.690	0.670	0.670	3,000	0.6700	-1.47%
2024-05-22	0	0.680	0.630	0.740	0.680	0.680	23,000	15,640	0.6800	0.680	0.630	0.740	0.680	0.680	23,000	0.6800	7.94%
2024-05-21	0	0.630	0.630	0.700	0.620	0.760	258,000	176,700	0.6849	0.630	0.630	0.700	0.620	0.760	258,000	0.6849	-14.86%
2024-05-20	0	0.740	0.680	0.740	0.740	0.740	18,000	13,320	0.7400	0.740	0.680	0.740	0.740	0.740	18,000	0.7400	1.37%
2024-05-17	0	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2024-05-16	0	0.730	0.710	0.750	0.690	0.730	24,000	16,840	0.7017	0.730	0.710	0.750	0.690	0.730	24,000	0.7017	4.29%
2024-05-14	0	0.700	0.640	0.710	0.690	0.700	33,000	23,090	0.6997	0.700	0.640	0.710	0.690	0.700	33,000	0.6997	11.11%
2024-05-13	0	0.630	0.620	0.750	0.610	0.630	81,960	50,967	0.6219	0.630	0.620	0.750	0.610	0.630	81,960	0.6219	6.78%
2024-05-10	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	5.36%
2024-05-09	0	0.560	0.560	0.710	0.560	0.560	1,000	560	0.5600	0.560	0.560	0.710	0.560	0.560	1,000	0.5600	-5.08%
2024-05-08	0	0.590	0.600	0.690	0.570	0.570	1,000	570	0.5700	0.590	0.600	0.690	0.570	0.570	1,000	0.5700	-1.67%
2024-05-07	0	0.600	0.580	0.700	0.600	0.600	28,000	16,800	0.6000	0.600	0.580	0.700	0.600	0.600	28,000	0.6000	1.69%
2024-05-06	0	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
2024-05-03	0	0.590	0.560	0.610	0.560	0.570	30,506	17,338	0.5683	0.590	0.560	0.610	0.560	0.570	30,506	0.5683	0.00%
2024-05-02	0	0.590	0.590	0.630	0.590	0.590	2,000	1,180	0.5900	0.590	0.590	0.630	0.590	0.590	2,000	0.5900	0.00%
2024-04-30	0	0.590	0.570	0.630	-	-	0	0	-	0.590	0.570	0.630	-	-	0	-	0.00%
2024-04-29	0	0.590	0.560	0.640	-	-	0	0	-	0.590	0.560	0.640	-	-	0	-	0.00%
2024-04-26	0	0.590	0.550	0.600	0.590	0.590	40,000	23,600	0.5900	0.590	0.550	0.600	0.590	0.590	40,000	0.5900	1.72%
2024-04-25	0	0.580	0.560	0.600	0.580	0.580	20,000	11,600	0.5800	0.580	0.560	0.600	0.580	0.580	20,000	0.5800	5.45%
2024-04-24	0	0.550	0.540	0.590	0.550	0.550	1,000	550	0.5500	0.550	0.540	0.590	0.550	0.550	1,000	0.5500	-1.79%
2024-04-23	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2024-04-22	0	0.560	0.530	0.600	-	-	0	0	-	0.560	0.530	0.600	-	-	0	-	0.00%
2024-04-19	0	0.560	0.520	0.730	0.520	0.570	16,000	8,950	0.5594	0.560	0.520	0.730	0.520	0.570	16,000	0.5594	-5.08%
2024-04-18	0	0.590	0.590	0.750	-	-	0	0	-	0.590	0.590	0.750	-	-	0	-	0.00%
2024-04-17	0	0.590	0.580	0.720	0.590	0.590	20,000	11,900	0.5950	0.590	0.580	0.720	0.590	0.590	20,000	0.5950	-3.28%
2024-04-16	0	0.610	0.600	0.750	0.610	0.610	26,000	15,760	0.6062	0.610	0.600	0.750	0.610	0.610	26,000	0.6062	-1.61%
2024-04-15	0	0.620	0.620	0.740	0.610	0.620	23,000	14,160	0.6157	0.620	0.620	0.740	0.610	0.620	23,000	0.6157	1.64%
2024-04-12	0	0.610	0.580	0.740	-	-	0	0	-	0.610	0.580	0.740	-	-	0	-	0.00%
2024-04-11	0	0.610	0.610	0.800	0.600	0.600	9,000	5,400	0.6000	0.610	0.610	0.800	0.600	0.600	9,000	0.6000	-4.69%
2024-04-10	0	0.640	0.640	0.650	0.640	0.650	28,000	18,070	0.6454	0.640	0.640	0.650	0.640	0.650	28,000	0.6454	6.67%
2024-04-09	0	0.600	0.550	0.600	0.600	0.600	18,000	10,800	0.6000	0.600	0.550	0.600	0.600	0.600	18,000	0.6000	0.00%
2024-04-08	0	0.600	0.590	0.610	0.600	0.610	27,280	16,429	0.6022	0.600	0.590	0.610	0.600	0.610	27,280	0.6022	-7.69%
2024-04-05	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2024-04-03	0	0.650	0.600	0.760	-	-	0	0	-	0.650	0.600	0.760	-	-	0	-	0.00%
2024-04-02	0	0.650	0.600	0.750	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2024-03-28	0	0.650	0.640	0.770	0.650	0.650	7,000	4,550	0.6500	0.650	0.640	0.770	0.650	0.650	7,000	0.6500	1.56%
2024-03-27	0	0.640	0.600	0.770	-	-	0	0	-	0.640	0.600	0.770	-	-	0	-	0.00%
2024-03-26	0	0.640	0.640	0.740	-	-	0	0	-	0.640	0.640	0.740	-	-	0	-	1.59%
2024-03-25	0	0.630	0.590	0.760	-	-	0	0	-	0.630	0.590	0.760	-	-	0	-	0.00%
2024-03-22	0	0.630	0.620	0.760	0.600	0.640	37,000	23,110	0.6246	0.630	0.620	0.760	0.600	0.640	37,000	0.6246	0.00%
2024-03-21	0	0.630	0.610	0.640	0.610	0.660	17,000	10,790	0.6347	0.630	0.610	0.640	0.610	0.660	17,000	0.6347	-3.08%
2024-03-20	0	0.650	0.630	0.740	0.620	0.620	15,000	9,300	0.6200	0.650	0.630	0.740	0.620	0.620	15,000	0.6200	1.56%
2024-03-19	0	0.640	0.610	0.640	0.630	0.650	41,000	26,160	0.6380	0.640	0.610	0.640	0.630	0.650	41,000	0.6380	-1.54%
2024-03-18	0	0.650	0.630	0.670	0.650	0.650	1,000	650	0.6500	0.650	0.630	0.670	0.650	0.650	1,000	0.6500	-2.99%
2024-03-15	0	0.670	0.650	0.670	0.670	0.670	16,000	10,720	0.6700	0.670	0.650	0.670	0.670	0.670	16,000	0.6700	-2.90%
2024-03-14	0	0.690	0.650	0.720	0.620	0.690	135,750	90,322	0.6654	0.690	0.650	0.720	0.620	0.690	135,750	0.6654	-4.17%
2024-03-13	0	0.720	0.670	0.720	0.710	0.720	11,000	7,840	0.7127	0.720	0.670	0.720	0.710	0.720	11,000	0.7127	1.41%
2024-03-12	0	0.710	0.710	0.810	-	-	0	0	-	0.710	0.710	0.810	-	-	0	-	4.41%
2024-03-11	0	0.680	0.680	0.810	0.680	0.680	14,000	9,520	0.6800	0.680	0.680	0.810	0.680	0.680	14,000	0.6800	0.00%
2024-03-08	0	0.680	0.680	0.700	0.670	0.680	95,000	64,420	0.6781	0.680	0.680	0.700	0.670	0.680	95,000	0.6781	0.00%
2024-03-07	0	0.680	0.650	0.690	0.680	0.700	39,000	27,280	0.6995	0.680	0.650	0.690	0.680	0.700	39,000	0.6995	-2.86%
2024-03-06	0	0.700	0.700	0.890	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.890	0.700	0.700	2,000	0.7000	0.00%
2024-03-05	0	0.700	0.690	0.700	0.700	0.710	3,293	2,310	0.7015	0.700	0.690	0.700	0.700	0.710	3,293	0.7015	-1.41%
2024-03-04	0	0.710	0.700	0.810	0.710	0.710	2,000	1,420	0.7100	0.710	0.700	0.810	0.710	0.710	2,000	0.7100	0.00%
2024-03-01	0	0.710	0.710	0.720	0.710	0.710	8,000	5,680	0.7100	0.710	0.710	0.720	0.710	0.710	8,000	0.7100	-1.39%
2024-02-29	0	0.720	0.710	0.890	0.680	0.730	178,000	126,810	0.7124	0.720	0.710	0.890	0.680	0.730	178,000	0.7124	4.35%
2024-02-28	0	0.690	0.650	0.720	0.700	0.700	10,000	7,000	0.7000	0.690	0.650	0.720	0.700	0.700	10,000	0.7000	-1.43%
2024-02-27	0	0.700	0.650	0.730	-	-	0	0	-	0.700	0.650	0.730	-	-	0	-	0.00%
2024-02-26	0	0.700	0.660	0.730	-	-	0	0	-	0.700	0.660	0.730	-	-	0	-	0.00%
2024-02-23	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2024-02-22	0	0.700	0.690	0.730	0.680	0.700	52,000	35,990	0.6921	0.700	0.690	0.730	0.680	0.700	52,000	0.6921	2.94%
2024-02-21	0	0.680	0.650	0.730	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2024-02-20	0	0.680	0.650	0.680	0.680	0.680	5,000	3,400	0.6800	0.680	0.650	0.680	0.680	0.680	5,000	0.6800	0.00%
2024-02-19	0	0.680	0.680	0.750	-	-	0	0	-	0.680	0.680	0.750	-	-	0	-	1.49%
2024-02-16	0	0.670	0.670	0.750	-	-	0	0	-	0.670	0.670	0.750	-	-	0	-	0.00%
2024-02-15	0	0.670	0.670	0.770	0.670	0.670	6,000	4,020	0.6700	0.670	0.670	0.770	0.670	0.670	6,000	0.6700	-1.47%
2024-02-14	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-1.45%
2024-02-09	0	0.690	0.660	0.680	-	-	0	0	-	0.690	0.660	0.680	-	-	0	-	0.00%
2024-02-08	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2024-02-07	0	0.700	0.670	0.710	0.690	0.700	53,000	36,860	0.6955	0.700	0.670	0.710	0.690	0.700	53,000	0.6955	-1.41%
2024-02-06	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2024-02-05	0	0.710	0.710	0.810	0.670	0.670	10,000	6,700	0.6700	0.710	0.710	0.810	0.670	0.670	10,000	0.6700	0.00%
2024-02-02	0	0.710	0.680	0.730	-	-	0	0	-	0.710	0.680	0.730	-	-	0	-	0.00%
2024-02-01	0	0.710	0.690	0.730	-	-	0	0	-	0.710	0.690	0.730	-	-	0	-	0.00%
2024-01-31	0	0.710	0.670	0.730	-	-	0	0	-	0.710	0.670	0.730	-	-	0	-	0.00%
2024-01-30	0	0.710	0.710	0.730	0.700	0.700	1,600	1,102	0.6888	0.710	0.710	0.730	0.700	0.700	1,600	0.6888	-2.74%
2024-01-29	0	0.730	0.700	0.730	0.730	0.730	3,000	2,190	0.7300	0.730	0.700	0.730	0.730	0.730	3,000	0.7300	0.00%
2024-01-26	0	0.730	0.730	0.810	-	-	0	0	-	0.730	0.730	0.810	-	-	0	-	0.00%
2024-01-25	0	0.730	0.730	0.780	0.730	0.750	18,000	13,230	0.7350	0.730	0.730	0.780	0.730	0.750	18,000	0.7350	0.00%
2024-01-24	0	0.730	0.700	0.810	0.730	0.730	11,626	8,443	0.7262	0.730	0.700	0.810	0.730	0.730	11,626	0.7262	2.82%
2024-01-23	0	0.710	0.690	0.730	-	-	0	0	-	0.710	0.690	0.730	-	-	0	-	0.00%
2024-01-22	0	0.710	0.690	0.840	0.710	0.710	18,000	12,780	0.7100	0.710	0.690	0.840	0.710	0.710	18,000	0.7100	-2.74%
2024-01-19	0	0.730	0.710	0.750	0.720	0.730	62,000	45,250	0.7298	0.730	0.710	0.750	0.720	0.730	62,000	0.7298	-2.67%
2024-01-18	0	0.750	0.730	0.750	0.780	0.780	10,000	7,800	0.7800	0.750	0.730	0.750	0.780	0.780	10,000	0.7800	-3.85%
2024-01-17	0	0.780	0.720	0.780	0.740	0.780	29,000	21,660	0.7469	0.780	0.720	0.780	0.740	0.780	29,000	0.7469	-2.50%
2024-01-16	0	0.800	0.750	0.800	0.760	0.800	73,000	56,060	0.7679	0.800	0.750	0.800	0.760	0.800	73,000	0.7679	2.56%
2024-01-15	0	0.780	0.770	0.810	-	-	0	0	-	0.780	0.770	0.810	-	-	0	-	0.00%
2024-01-12	0	0.780	0.770	0.820	-	-	0	0	-	0.780	0.770	0.820	-	-	0	-	0.00%
2024-01-11	0	0.780	0.780	0.830	0.770	0.820	33,000	26,310	0.7973	0.780	0.780	0.830	0.770	0.820	33,000	0.7973	-3.70%
2024-01-10	0	0.810	0.780	0.830	0.770	0.810	6,000	4,660	0.7767	0.810	0.780	0.830	0.770	0.810	6,000	0.7767	0.00%
2024-01-09	0	0.810	0.800	0.820	0.800	0.830	164,255	133,869	0.8150	0.810	0.800	0.820	0.800	0.830	164,255	0.8150	-7.95%
2024-01-08	0	0.880	0.830	0.920	0.830	0.880	26,000	22,080	0.8492	0.880	0.830	0.920	0.830	0.880	26,000	0.8492	0.00%
2024-01-05	0	0.880	0.880	0.930	0.870	0.890	42,960	37,896	0.8821	0.880	0.880	0.930	0.870	0.890	42,960	0.8821	-8.33%
2024-01-04	0	0.960	0.870	0.960	0.870	0.960	45,000	40,130	0.8918	0.960	0.870	0.960	0.870	0.960	45,000	0.8918	1.05%
2024-01-03	0	0.950	0.920	0.990	0.940	0.960	43,000	40,860	0.9502	0.950	0.920	0.990	0.940	0.960	43,000	0.9502	0.00%
2024-01-02	0	0.950	0.930	0.980	-	-	0	0	-	0.950	0.930	0.980	-	-	0	-	0.00%
2023-12-29	0	0.950	0.930	0.940	0.940	1.030	86,000	82,080	0.9544	0.950	0.930	0.940	0.940	1.030	86,000	0.9544	-7.77%
2023-12-28	0	1.030	1.030	1.050	0.980	1.050	45,000	46,280	1.0284	1.030	1.030	1.050	0.980	1.050	45,000	1.0284	4.04%
2023-12-27	0	0.990	0.860	0.990	0.950	0.990	15,000	14,360	0.9573	0.990	0.860	0.990	0.950	0.990	15,000	0.9573	6.45%
2023-12-22	0	0.930	0.840	0.930	0.930	0.930	1,000	930	0.9300	0.930	0.840	0.930	0.930	0.930	1,000	0.9300	2.20%
2023-12-21	0	0.910	0.830	0.930	-	-	0	0	-	0.910	0.830	0.930	-	-	0	-	0.00%
2023-12-20	0	0.910	0.850	0.930	-	-	0	0	-	0.910	0.850	0.930	-	-	0	-	0.00%
2023-12-19	0	0.910	0.850	0.920	-	-	0	0	-	0.910	0.850	0.920	-	-	0	-	0.00%
2023-12-18	0	0.910	0.880	0.930	-	-	0	0	-	0.910	0.880	0.930	-	-	0	-	0.00%
2023-12-15	0	0.910	0.910	1.000	0.900	0.920	14,000	12,640	0.9029	0.910	0.910	1.000	0.900	0.920	14,000	0.9029	0.00%
2023-12-14	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	0.00%
2023-12-13	0	0.910	0.830	0.920	-	-	0	0	-	0.910	0.830	0.920	-	-	0	-	0.00%
2023-12-12	0	0.910	0.870	0.930	-	-	0	0	-	0.910	0.870	0.930	-	-	0	-	0.00%
2023-12-11	0	0.910	0.810	0.930	-	-	0	0	-	0.910	0.810	0.930	-	-	0	-	0.00%
2023-12-08	0	0.910	0.850	0.930	-	-	0	0	-	0.910	0.850	0.930	-	-	0	-	0.00%
2023-12-07	0	0.910	0.900	0.930	-	-	0	0	-	0.910	0.900	0.930	-	-	0	-	0.00%
2023-12-06	0	0.910	0.880	0.930	-	-	0	0	-	0.910	0.880	0.930	-	-	0	-	0.00%
2023-12-05	0	0.910	0.910	0.940	0.900	0.940	76,000	68,770	0.9049	0.910	0.910	0.940	0.900	0.940	76,000	0.9049	-5.21%
2023-12-04	0	0.960	0.920	0.960	0.920	0.960	38,000	36,210	0.9529	0.960	0.920	0.960	0.920	0.960	38,000	0.9529	-2.04%
2023-12-01	0	0.980	0.970	1.060	0.980	1.020	12,000	11,840	0.9867	0.980	0.970	1.060	0.980	1.020	12,000	0.9867	-2.00%
2023-11-30	0	1.000	0.970	1.090	-	-	0	0	-	1.000	0.970	1.090	-	-	0	-	0.00%
2023-11-29	0	1.000	0.970	1.040	-	-	0	0	-	1.000	0.970	1.040	-	-	0	-	0.00%
2023-11-28	0	1.000	0.970	1.030	-	-	0	0	-	1.000	0.970	1.030	-	-	0	-	0.00%
2023-11-27	0	1.000	0.970	1.040	-	-	0	0	-	1.000	0.970	1.040	-	-	0	-	0.00%
2023-11-24	0	1.000	0.970	1.040	-	-	0	0	-	1.000	0.970	1.040	-	-	0	-	0.00%
2023-11-23	0	1.000	0.970	1.040	-	-	0	0	-	1.000	0.970	1.040	-	-	0	-	0.00%
2023-11-22	0	1.000	0.970	1.060	-	-	0	0	-	1.000	0.970	1.060	-	-	0	-	0.00%
2023-11-21	0	1.000	0.970	1.060	-	-	0	0	-	1.000	0.970	1.060	-	-	0	-	0.00%
2023-11-20	0	1.000	0.960	1.070	0.960	1.000	3,000	2,960	0.9867	1.000	0.960	1.070	0.960	1.000	3,000	0.9867	-4.76%
2023-11-17	0	1.050	0.970	1.050	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2023-11-16	0	1.050	1.000	1.060	1.000	1.080	29,000	29,740	1.0255	1.050	1.000	1.060	1.000	1.080	29,000	1.0255	5.00%
2023-11-15	0	1.000	1.000	1.020	0.920	1.090	62,500	60,065	0.9610	1.000	1.000	1.020	0.920	1.090	62,500	0.9610	-4.76%
2023-11-14	0	1.050	0.950	1.060	-	-	0	0	-	1.050	0.950	1.060	-	-	0	-	0.00%
2023-11-13	0	1.050	0.950	1.070	-	-	0	0	-	1.050	0.950	1.070	-	-	0	-	0.00%
2023-11-10	0	1.050	0.980	1.070	-	-	0	0	-	1.050	0.980	1.070	-	-	0	-	0.00%
2023-11-09	0	1.050	0.960	1.070	-	-	0	0	-	1.050	0.960	1.070	-	-	0	-	0.00%
2023-11-08	0	1.050	0.950	1.070	-	-	0	0	-	1.050	0.950	1.070	-	-	0	-	0.00%
2023-11-07	0	1.050	0.970	1.090	0.970	1.050	7,000	6,870	0.9814	1.050	0.970	1.090	0.970	1.050	7,000	0.9814	5.00%
2023-11-06	0	1.000	0.980	1.090	0.950	1.000	33,000	32,710	0.9912	1.000	0.980	1.090	0.950	1.000	33,000	0.9912	-1.96%
2023-11-03	0	1.020	0.920	1.020	-	-	400	352	0.8800	1.020	0.920	1.020	-	-	400	0.8800	0.00%
2023-11-02	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-11-01	0	1.020	0.950	1.060	0.950	1.020	33,000	32,020	0.9703	1.020	0.950	1.060	0.950	1.020	33,000	0.9703	2.00%
2023-10-31	0	1.000	0.970	1.080	-	-	0	0	-	1.000	0.970	1.080	-	-	0	-	0.00%
2023-10-30	0	1.000	0.980	1.000	0.980	1.000	12,000	11,970	0.9975	1.000	0.980	1.000	0.980	1.000	12,000	0.9975	-2.91%
2023-10-27	0	1.030	0.990	1.040	1.030	1.040	41,000	42,330	1.0324	1.030	0.990	1.040	1.030	1.040	41,000	1.0324	-0.96%
2023-10-26	0	1.040	0.940	1.040	-	-	0	0	-	1.040	0.940	1.040	-	-	0	-	-0.95%
2023-10-25	0	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	0.00%
2023-10-24	0	1.050	0.960	1.280	-	-	0	0	-	1.050	0.960	1.280	-	-	0	-	0.00%
2023-10-20	0	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-10-19	0	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	0.00%
2023-10-18	0	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	0.00%
2023-10-17	0	1.050	0.970	1.270	-	-	0	0	-	1.050	0.970	1.270	-	-	0	-	0.00%
2023-10-16	0	1.050	0.960	1.200	-	-	0	0	-	1.050	0.960	1.200	-	-	0	-	0.00%
2023-10-13	0	1.050	0.960	1.220	-	-	0	0	-	1.050	0.960	1.220	-	-	0	-	0.00%
2023-10-12	0	1.050	1.010	1.200	-	-	0	0	-	1.050	1.010	1.200	-	-	0	-	0.00%
2023-10-11	0	1.050	1.050	1.200	-	-	0	0	-	1.050	1.050	1.200	-	-	0	-	0.00%
2023-10-10	0	1.050	0.970	1.160	-	-	0	0	-	1.050	0.970	1.160	-	-	0	-	0.00%
2023-10-09	0	1.050	0.960	1.170	-	-	0	0	-	1.050	0.960	1.170	-	-	0	-	0.00%
2023-10-06	0	1.050	0.990	1.250	-	-	0	0	-	1.050	0.990	1.250	-	-	0	-	0.00%
2023-10-05	0	1.050	0.970	1.190	-	-	0	0	-	1.050	0.970	1.190	-	-	0	-	0.00%
2023-10-04	0	1.050	1.010	1.190	-	-	0	0	-	1.050	1.010	1.190	-	-	0	-	0.00%
2023-10-03	0	1.050	1.050	1.210	1.050	1.050	2,000	2,100	1.0500	1.050	1.050	1.210	1.050	1.050	2,000	1.0500	-2.78%
2023-09-29	0	1.080	1.040	1.210	-	-	0	0	-	1.080	1.040	1.210	-	-	0	-	0.00%
2023-09-28	0	1.080	1.080	1.210	1.080	1.080	1,000	1,080	1.0800	1.080	1.080	1.210	1.080	1.080	1,000	1.0800	0.00%
2023-09-27	0	1.080	1.080	1.120	1.080	1.150	2,000	2,230	1.1150	1.080	1.080	1.120	1.080	1.150	2,000	1.1150	0.00%
2023-09-26	0	1.080	1.080	1.200	1.070	1.070	7,000	7,490	1.0700	1.080	1.080	1.200	1.070	1.070	7,000	1.0700	-3.57%
2023-09-25	0	1.120	1.120	1.200	1.100	1.120	48,495	54,174	1.1171	1.120	1.120	1.200	1.100	1.120	48,495	1.1171	0.00%
2023-09-22	0	1.120	1.100	1.130	1.120	1.210	42,000	49,490	1.1783	1.120	1.100	1.130	1.120	1.210	42,000	1.1783	-1.75%
2023-09-21	0	1.140	1.130	1.140	1.000	1.370	44,215,695	60,961,289	1.3787	1.140	1.130	1.140	1.000	1.370	44,215,695	1.3787	-17.39%
2023-09-20	0	1.380	1.380	1.400	1.160	1.380	81,000	103,780	1.2812	1.380	1.380	1.400	1.160	1.380	81,000	1.2812	2.22%
2023-09-19	0	1.350	1.210	1.350	1.300	1.420	9,000	12,160	1.3511	1.350	1.210	1.350	1.300	1.420	9,000	1.3511	-2.88%
2023-09-18	0	1.390	1.240	1.390	1.210	1.390	81,000	107,380	1.3257	1.390	1.240	1.390	1.210	1.390	81,000	1.3257	4.51%
2023-09-15	0	1.330	1.200	1.330	1.180	1.330	96,000	123,290	1.2843	1.330	1.200	1.330	1.180	1.330	96,000	1.2843	4.72%
2023-09-14	0	1.270	1.080	1.270	1.120	1.300	81,000	99,110	1.2236	1.270	1.080	1.270	1.120	1.300	81,000	1.2236	1.60%
2023-09-13	0	1.250	1.120	1.250	1.110	1.290	30,000	36,910	1.2303	1.250	1.120	1.250	1.110	1.290	30,000	1.2303	11.61%
2023-09-12	0	1.120	1.060	1.180	1.120	1.420	106,000	136,840	1.2909	1.120	1.060	1.180	1.120	1.420	106,000	1.2909	6.67%
2023-09-11	0	1.050	0.960	1.280	-	-	0	0	-	1.050	0.960	1.280	-	-	0	-	0.00%
2023-09-07	0	1.050	1.000	1.050	1.030	1.180	66,000	72,120	1.0927	1.050	1.000	1.050	1.030	1.180	66,000	1.0927	9.37%
2023-09-06	0	0.960	0.960	1.040	-	-	0	0	-	0.960	0.960	1.040	-	-	0	-	0.00%
2023-09-05	0	0.960	0.960	1.030	0.960	0.960	20,000	19,200	0.9600	0.960	0.960	1.030	0.960	0.960	20,000	0.9600	-4.00%
2023-09-04	0	1.000	0.990	1.060	-	-	0	0	-	1.000	0.990	1.060	-	-	0	-	0.00%
2023-08-31	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2023-08-30	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2023-08-29	0	1.000	0.950	1.030	-	-	0	0	-	1.000	0.950	1.030	-	-	0	-	0.00%
2023-08-28	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2023-08-25	0	1.000	0.960	1.080	-	-	0	0	-	1.000	0.960	1.080	-	-	0	-	0.00%
2023-08-24	0	1.000	0.990	1.020	1.000	1.030	23,006	23,115	1.0047	1.000	0.990	1.020	1.000	1.030	23,006	1.0047	1.01%
2023-08-23	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2023-08-22	0	0.990	0.950	1.040	-	-	0	0	-	0.990	0.950	1.040	-	-	0	-	0.00%
2023-08-21	0	0.990	0.950	0.990	1.020	1.030	30,000	30,720	1.0240	0.990	0.950	0.990	1.020	1.030	30,000	1.0240	4.21%
2023-08-18	0	0.950	0.900	0.950	0.950	0.960	131,000	124,460	0.9501	0.950	0.900	0.950	0.950	0.960	131,000	0.9501	-1.04%
2023-08-17	0	0.960	0.950	1.000	0.950	1.030	205,000	198,820	0.9699	0.960	0.950	1.000	0.950	1.030	205,000	0.9699	-11.11%
2023-08-16	0	1.080	1.030	1.170	1.000	1.080	23,000	23,140	1.0061	1.080	1.030	1.170	1.000	1.080	23,000	1.0061	0.00%
2023-08-15	0	1.080	1.070	1.080	1.080	1.110	17,200	18,956	1.1021	1.080	1.070	1.080	1.080	1.110	17,200	1.1021	-7.69%
2023-08-14	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-2.50%
2023-08-11	0	1.200	1.110	1.250	1.150	1.220	21,000	24,370	1.1605	1.200	1.110	1.250	1.150	1.220	21,000	1.1605	3.45%
2023-08-10	0	1.160	1.160	1.270	1.160	1.180	100,000	116,220	1.1622	1.160	1.160	1.270	1.160	1.180	100,000	1.1622	-4.13%
2023-08-09	0	1.210	1.190	1.260	1.190	1.230	51,000	61,980	1.2153	1.210	1.190	1.260	1.190	1.230	51,000	1.2153	-3.97%
2023-08-08	0	1.260	1.250	1.270	1.260	1.270	14,000	17,750	1.2679	1.260	1.250	1.270	1.260	1.270	14,000	1.2679	-5.26%
2023-08-07	0	1.330	1.270	1.330	1.290	1.330	29,000	38,020	1.3110	1.330	1.270	1.330	1.290	1.330	29,000	1.3110	-0.75%
2023-08-04	0	1.340	1.260	1.340	1.260	1.340	87,000	111,820	1.2853	1.340	1.260	1.340	1.260	1.340	87,000	1.2853	3.88%
2023-08-03	0	1.290	1.280	1.350	1.290	1.310	30,000	38,990	1.2997	1.290	1.280	1.350	1.290	1.310	30,000	1.2997	-1.53%
2023-08-02	0	1.310	1.310	1.350	1.310	1.310	17,000	22,270	1.3100	1.310	1.310	1.350	1.310	1.310	17,000	1.3100	-0.76%
2023-08-01	0	1.320	1.330	1.350	1.320	1.330	20,000	26,520	1.3260	1.320	1.330	1.350	1.320	1.330	20,000	1.3260	-2.22%
2023-07-31	0	1.350	1.350	1.360	1.340	1.370	51,240	69,385	1.3541	1.350	1.350	1.360	1.340	1.370	51,240	1.3541	-1.46%
2023-07-28	0	1.370	1.350	1.440	-	-	0	0	-	1.370	1.350	1.440	-	-	0	-	0.00%
2023-07-27	0	1.370	1.360	1.450	1.370	1.370	3,000	4,110	1.3700	1.370	1.360	1.450	1.370	1.370	3,000	1.3700	0.00%
2023-07-26	0	1.370	1.370	1.440	1.370	1.400	13,000	17,890	1.3762	1.370	1.370	1.440	1.370	1.400	13,000	1.3762	-0.72%
2023-07-25	0	1.380	1.380	1.400	1.370	1.390	69,000	95,350	1.3819	1.380	1.380	1.400	1.370	1.390	69,000	1.3819	-0.72%
2023-07-24	0	1.390	1.350	1.390	1.390	1.390	1,000	1,390	1.3900	1.390	1.350	1.390	1.390	1.390	1,000	1.3900	0.72%
2023-07-21	0	1.380	1.360	1.390	1.380	1.390	14,000	19,420	1.3871	1.380	1.360	1.390	1.380	1.390	14,000	1.3871	-2.13%
2023-07-20	0	1.410	1.380	1.410	1.360	1.410	34,000	46,840	1.3776	1.410	1.380	1.410	1.360	1.410	34,000	1.3776	1.44%
2023-07-19	0	1.390	1.390	1.430	1.390	1.430	163,000	228,200	1.4000	1.390	1.390	1.430	1.390	1.430	163,000	1.4000	-2.80%
2023-07-18	0	1.430	1.420	1.430	1.440	1.440	11,000	15,780	1.4345	1.430	1.420	1.430	1.440	1.440	11,000	1.4345	-1.38%
2023-07-14	0	1.450	1.370	1.480	1.450	1.450	4,000	5,800	1.4500	1.450	1.370	1.480	1.450	1.450	4,000	1.4500	0.00%
2023-07-13	0	1.450	1.390	1.450	-	-	0	0	-	1.450	1.390	1.450	-	-	0	-	-0.68%
2023-07-12	0	1.460	1.390	1.460	-	-	0	0	-	1.460	1.390	1.460	-	-	0	-	0.00%
2023-07-11	0	1.460	1.390	1.460	1.380	1.460	2,800	3,912	1.3971	1.460	1.390	1.460	1.380	1.460	2,800	1.3971	2.10%
2023-07-10	0	1.430	1.380	1.460	-	-	0	0	-	1.430	1.380	1.460	-	-	0	-	0.00%
2023-07-07	0	1.430	1.370	1.450	-	-	0	0	-	1.430	1.370	1.450	-	-	0	-	0.00%
2023-07-06	0	1.430	1.430	1.450	1.430	1.460	46,000	66,430	1.4441	1.430	1.430	1.450	1.430	1.460	46,000	1.4441	-2.05%
2023-07-05	0	1.460	1.420	1.480	-	-	0	0	-	1.460	1.420	1.480	-	-	0	-	0.00%
2023-07-04	0	1.460	1.450	1.490	1.400	1.520	253,000	374,100	1.4787	1.460	1.450	1.490	1.400	1.520	253,000	1.4787	3.55%
2023-07-03	0	1.410	1.360	1.450	-	-	0	0	-	1.410	1.360	1.450	-	-	0	-	0.00%
2023-06-30	0	1.410	1.360	1.450	-	-	0	0	-	1.410	1.360	1.450	-	-	0	-	0.00%
2023-06-29	0	1.410	1.360	1.410	-	-	0	0	-	1.410	1.360	1.410	-	-	0	-	0.00%
2023-06-28	0	1.410	1.350	1.450	-	-	0	0	-	1.410	1.350	1.450	-	-	0	-	0.00%
2023-06-27	0	1.410	1.350	1.420	1.410	1.420	5,000	7,080	1.4160	1.410	1.350	1.420	1.410	1.420	5,000	1.4160	2.17%
2023-06-26	0	1.380	1.380	1.420	1.350	1.380	19,000	25,680	1.3516	1.380	1.380	1.420	1.350	1.380	19,000	1.3516	-1.43%
2023-06-23	0	1.400	1.380	1.410	-	-	0	0	-	1.400	1.380	1.410	-	-	0	-	0.00%
2023-06-21	0	1.400	1.380	1.450	-	-	0	0	-	1.400	1.380	1.450	-	-	0	-	0.00%
2023-06-20	0	1.400	1.390	1.440	1.420	1.420	6,000	8,520	1.4200	1.400	1.390	1.440	1.420	1.420	6,000	1.4200	-3.45%
2023-06-19	0	1.450	1.420	1.470	-	-	240	336	1.4000	1.450	1.420	1.470	-	-	240	1.4000	0.00%
2023-06-16	0	1.450	1.420	1.450	-	-	278	386	1.3885	1.450	1.420	1.450	-	-	278	1.3885	0.00%
2023-06-15	0	1.450	1.420	1.470	-	-	0	0	-	1.450	1.420	1.470	-	-	0	-	0.00%
2023-06-14	0	1.450	1.420	1.480	-	-	0	0	-	1.450	1.420	1.480	-	-	0	-	0.00%
2023-06-13	0	1.450	1.420	1.480	-	-	0	0	-	1.450	1.420	1.480	-	-	0	-	0.00%
2023-06-12	0	1.450	1.440	1.450	1.430	1.450	7,400	10,698	1.4457	1.450	1.440	1.450	1.430	1.450	7,400	1.4457	-2.03%
2023-06-09	0	1.480	1.430	1.490	1.430	1.480	13,000	18,640	1.4338	1.480	1.430	1.490	1.430	1.480	13,000	1.4338	2.07%
2023-06-08	0	1.450	1.430	1.490	-	-	0	0	-	1.450	1.430	1.490	-	-	0	-	0.00%
2023-06-07	0	1.450	1.430	1.480	1.450	1.450	26,000	37,700	1.4500	1.450	1.430	1.480	1.450	1.450	26,000	1.4500	-2.68%
2023-06-06	0	1.490	1.440	1.500	-	-	0	0	-	1.490	1.440	1.500	-	-	0	-	0.00%
2023-06-05	0	1.490	1.490	1.510	1.450	1.450	10,000	14,500	1.4500	1.490	1.490	1.510	1.450	1.450	10,000	1.4500	2.05%
2023-06-02	0	1.460	1.450	1.510	-	-	0	0	-	1.460	1.450	1.510	-	-	0	-	0.00%
2023-06-01	0	1.460	1.430	1.510	-	-	0	0	-	1.460	1.430	1.510	-	-	0	-	0.00%
2023-05-31	0	1.460	1.440	1.510	1.460	1.470	14,000	20,530	1.4664	1.460	1.440	1.510	1.460	1.470	14,000	1.4664	-1.35%
2023-05-30	0	1.480	1.460	1.480	1.480	1.490	28,000	41,470	1.4811	1.480	1.460	1.480	1.480	1.490	28,000	1.4811	0.00%
2023-05-29	0	1.480	1.460	1.560	1.480	1.480	1,000	1,480	1.4800	1.480	1.460	1.560	1.480	1.480	1,000	1.4800	-1.99%
2023-05-25	0	1.510	1.460	1.530	-	-	400	568	1.4200	1.510	1.460	1.530	-	-	400	1.4200	0.00%
2023-05-24	0	1.510	1.470	1.550	-	-	0	0	-	1.510	1.470	1.550	-	-	0	-	0.00%
2023-05-23	0	1.510	1.510	1.550	1.500	1.510	7,000	10,510	1.5014	1.510	1.510	1.550	1.500	1.510	7,000	1.5014	-1.31%
2023-05-22	0	1.530	1.520	1.530	1.500	1.540	237,000	358,370	1.5121	1.530	1.520	1.530	1.500	1.540	237,000	1.5121	2.00%
2023-05-19	0	1.500	1.500	1.510	1.480	1.530	105,000	156,780	1.4931	1.500	1.500	1.510	1.480	1.530	105,000	1.4931	2.74%
2023-05-18	0	1.460	1.450	1.460	1.460	1.530	230,000	341,530	1.4849	1.460	1.450	1.460	1.460	1.530	230,000	1.4849	-5.81%
2023-05-17	0	1.550	1.490	1.590	-	-	0	0	-	1.550	1.490	1.590	-	-	0	-	0.00%
2023-05-16	0	1.550	1.500	1.560	-	-	0	0	-	1.550	1.500	1.560	-	-	0	-	0.00%
2023-05-15	0	1.550	1.490	1.550	-	-	0	0	-	1.550	1.490	1.550	-	-	0	-	0.00%
2023-05-12	0	1.550	1.520	1.580	1.490	1.550	15,000	22,650	1.5100	1.550	1.520	1.580	1.490	1.550	15,000	1.5100	-0.64%
2023-05-11	0	1.560	1.500	1.580	-	-	0	0	-	1.560	1.500	1.580	-	-	0	-	0.00%
2023-05-10	0	1.560	1.520	1.580	-	-	0	0	-	1.560	1.520	1.580	-	-	0	-	0.00%
2023-05-09	0	1.560	1.560	1.590	1.540	1.600	147,000	231,120	1.5722	1.560	1.560	1.590	1.540	1.600	147,000	1.5722	1.30%
2023-05-08	0	1.540	1.520	1.550	1.500	1.540	376,320	568,993	1.5120	1.540	1.520	1.550	1.500	1.540	376,320	1.5120	4.05%
2023-05-05	0	1.480	1.480	1.520	-	-	0	0	-	1.480	1.480	1.520	-	-	0	-	0.00%
2023-05-04	0	1.480	1.480	1.540	1.470	1.500	10,000	14,890	1.4890	1.480	1.480	1.540	1.470	1.500	10,000	1.4890	0.00%
2023-05-03	0	1.480	1.480	1.530	1.480	1.500	28,000	41,800	1.4929	1.480	1.480	1.530	1.480	1.500	28,000	1.4929	-1.33%
2023-05-02	0	1.500	1.480	1.530	1.500	1.500	9,000	13,500	1.5000	1.500	1.480	1.530	1.500	1.500	9,000	1.5000	-0.66%
2023-04-28	0	1.510	1.510	1.590	-	-	0	0	-	1.510	1.510	1.590	-	-	0	-	0.00%
2023-04-27	0	1.510	1.500	1.580	-	-	0	0	-	1.510	1.500	1.580	-	-	0	-	0.00%
2023-04-26	0	1.510	1.500	1.580	-	-	0	0	-	1.510	1.500	1.580	-	-	0	-	0.00%
2023-04-25	0	1.510	1.500	1.550	-	-	0	0	-	1.510	1.500	1.550	-	-	0	-	0.00%
2023-04-24	0	1.510	1.500	1.580	1.510	1.510	26,000	39,260	1.5100	1.510	1.500	1.580	1.510	1.510	26,000	1.5100	-2.58%
2023-04-21	0	1.550	1.490	1.560	1.500	1.600	25,000	38,650	1.5460	1.550	1.490	1.560	1.500	1.600	25,000	1.5460	1.97%
2023-04-20	0	1.520	1.520	1.590	1.510	1.530	21,000	31,750	1.5119	1.520	1.520	1.590	1.510	1.530	21,000	1.5119	-0.65%
2023-04-19	0	1.530	1.530	1.580	1.520	1.520	3,000	4,560	1.5200	1.530	1.530	1.580	1.520	1.520	3,000	1.5200	1.32%
2023-04-18	0	1.510	1.530	1.610	1.510	1.590	1,866,000	2,926,460	1.5683	1.510	1.530	1.610	1.510	1.590	1,866,000	1.5683	-4.43%
2023-04-17	0	1.580	1.600	1.620	1.560	1.610	1,088,000	1,717,600	1.5787	1.580	1.600	1.620	1.560	1.610	1,088,000	1.5787	0.00%
2023-04-14	0	1.580	1.580	1.600	1.560	1.640	725,000	1,151,130	1.5878	1.580	1.580	1.600	1.560	1.640	725,000	1.5878	1.28%
2023-04-13	0	1.560	1.560	1.570	1.560	1.570	414,000	646,030	1.5605	1.560	1.560	1.570	1.560	1.570	414,000	1.5605	-1.27%
2023-04-12	0	1.580	1.580	1.600	1.520	1.620	537,720	849,386	1.5796	1.580	1.580	1.600	1.520	1.620	537,720	1.5796	3.95%
2023-04-11	0	1.520	1.530	1.550	1.500	1.550	368,000	560,070	1.5219	1.520	1.530	1.550	1.500	1.550	368,000	1.5219	2.01%
2023-04-06	0	1.490	1.490	1.510	1.490	1.500	253,000	377,010	1.4902	1.490	1.490	1.510	1.490	1.500	253,000	1.4902	-0.67%
2023-04-04	0	1.500	1.500	1.510	1.460	1.500	201,000	296,060	1.4729	1.500	1.500	1.510	1.460	1.500	201,000	1.4729	0.00%
2023-04-03	0	1.500	1.480	1.500	1.470	1.510	10,000	14,980	1.4980	1.500	1.480	1.500	1.470	1.510	10,000	1.4980	-1.32%
2023-03-31	0	1.520	1.490	1.520	1.480	1.520	121,000	179,630	1.4845	1.520	1.490	1.520	1.480	1.520	121,000	1.4845	3.40%
2023-03-30	0	1.470	1.460	1.520	1.470	1.470	11,000	16,170	1.4700	1.470	1.460	1.520	1.470	1.470	11,000	1.4700	0.00%
2023-03-29	0	1.470	1.470	1.500	1.470	1.510	24,000	36,080	1.5033	1.470	1.470	1.500	1.470	1.510	24,000	1.5033	-2.00%
2023-03-28	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	0.00%
2023-03-27	0	1.500	1.490	1.520	1.500	1.520	54,000	81,280	1.5052	1.500	1.490	1.520	1.500	1.520	54,000	1.5052	-1.96%
2023-03-24	0	1.530	1.530	1.570	1.500	1.540	4,000	6,110	1.5275	1.530	1.530	1.570	1.500	1.540	4,000	1.5275	-0.65%
2023-03-23	0	1.540	1.480	1.540	1.500	1.560	207,000	310,780	1.5014	1.540	1.480	1.540	1.500	1.560	207,000	1.5014	1.99%
2023-03-22	0	1.510	1.490	1.520	1.470	1.510	5,608,000	8,335,540	1.4864	1.510	1.490	1.520	1.470	1.510	5,608,000	1.4864	4.14%
2023-03-21	0	1.450	1.450	1.490	1.450	1.480	6,000	8,820	1.4700	1.450	1.450	1.490	1.450	1.480	6,000	1.4700	-2.68%
2023-03-20	0	1.490	1.430	1.490	-	-	0	0	-	1.490	1.430	1.490	-	-	0	-	0.00%
2023-03-17	0	1.490	1.480	1.500	1.470	1.520	152,500	227,930	1.4946	1.490	1.480	1.500	1.470	1.520	152,500	1.4946	-0.67%
2023-03-16	0	1.500	1.460	1.530	-	-	0	0	-	1.500	1.460	1.530	-	-	0	-	0.00%
2023-03-15	0	1.500	1.500	1.510	1.440	1.500	369,500	550,595	1.4901	1.500	1.500	1.510	1.440	1.500	369,500	1.4901	3.45%
2023-03-14	0	1.450	1.450	1.480	1.450	1.480	26,010	38,024	1.4619	1.450	1.450	1.480	1.450	1.480	26,010	1.4619	-3.33%
2023-03-13	0	1.500	1.500	1.510	1.450	1.500	135,000	199,410	1.4771	1.500	1.500	1.510	1.450	1.500	135,000	1.4771	0.00%
2023-03-10	0	1.500	1.460	1.520	-	-	0	0	-	1.500	1.460	1.520	-	-	0	-	0.00%
2023-03-09	0	1.500	1.490	1.520	1.480	1.510	104,190	155,617	1.4936	1.500	1.490	1.520	1.480	1.510	104,190	1.4936	1.35%
2023-03-08	0	1.480	1.480	1.530	1.460	1.500	120,000	175,780	1.4648	1.480	1.480	1.530	1.460	1.500	120,000	1.4648	1.37%
2023-03-07	0	1.460	1.460	1.540	1.460	1.470	21,000	30,860	1.4695	1.460	1.460	1.540	1.460	1.470	21,000	1.4695	-2.01%
2023-03-06	0	1.490	1.480	1.530	-	-	0	0	-	1.490	1.480	1.530	-	-	0	-	0.00%
2023-03-03	0	1.490	1.480	1.490	1.440	1.500	150,000	220,660	1.4711	1.490	1.480	1.490	1.440	1.500	150,000	1.4711	1.36%
2023-03-02	0	1.470	1.430	1.470	-	-	0	0	-	1.470	1.430	1.470	-	-	0	-	0.00%
2023-03-01	0	1.470	1.440	1.480	1.430	1.480	528,762	764,204	1.4453	1.470	1.440	1.480	1.430	1.480	528,762	1.4453	-0.68%
2023-02-28	0	1.480	1.450	1.480	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2023-02-27	0	1.480	1.450	1.480	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2023-02-24	0	1.480	1.470	1.480	1.480	1.480	111,000	164,180	1.4791	1.480	1.470	1.480	1.480	1.480	111,000	1.4791	-1.33%
2023-02-23	0	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	0.00%
2023-02-22	0	1.500	1.490	1.500	1.460	1.500	63,000	93,670	1.4868	1.500	1.490	1.500	1.460	1.500	63,000	1.4868	0.67%
2023-02-21	0	1.490	1.480	1.490	1.480	1.500	69,000	103,030	1.4932	1.490	1.480	1.490	1.480	1.500	69,000	1.4932	-1.32%
2023-02-20	0	1.510	1.500	1.570	1.490	1.510	126,000	189,190	1.5015	1.510	1.500	1.570	1.490	1.510	126,000	1.5015	-1.31%
2023-02-17	0	1.530	1.500	1.530	1.500	1.540	318,000	481,850	1.5153	1.530	1.500	1.530	1.500	1.540	318,000	1.5153	-1.92%
2023-02-16	0	1.560	1.550	1.560	1.550	1.560	33,002	51,443	1.5588	1.560	1.550	1.560	1.550	1.560	33,002	1.5588	0.00%
2023-02-15	0	1.560	1.550	1.560	1.540	1.580	62,000	96,130	1.5505	1.560	1.550	1.560	1.540	1.580	62,000	1.5505	0.00%
2023-02-14	0	1.560	1.550	1.580	1.560	1.560	3,000	4,680	1.5600	1.560	1.550	1.580	1.560	1.560	3,000	1.5600	-0.64%
2023-02-13	0	1.570	1.560	1.580	1.570	1.640	44,000	70,600	1.6045	1.570	1.560	1.580	1.570	1.640	44,000	1.6045	0.64%
2023-02-10	0	1.560	1.560	1.570	1.560	1.580	130,000	204,230	1.5710	1.560	1.560	1.570	1.560	1.580	130,000	1.5710	0.00%
2023-02-09	0	1.560	1.560	1.620	1.560	1.570	7,400	11,530	1.5581	1.560	1.560	1.620	1.560	1.570	7,400	1.5581	-0.64%
2023-02-08	0	1.570	1.570	1.630	1.560	1.600	115,000	180,640	1.5708	1.570	1.570	1.630	1.560	1.600	115,000	1.5708	-0.63%
2023-02-07	0	1.580	1.570	1.600	1.570	1.580	82,000	129,300	1.5768	1.580	1.570	1.600	1.570	1.580	82,000	1.5768	1.28%
2023-02-06	0	1.560	1.560	1.580	1.550	1.580	185,000	289,590	1.5654	1.560	1.560	1.580	1.550	1.580	185,000	1.5654	-1.27%
2023-02-03	0	1.580	1.570	1.600	1.570	1.690	467,000	743,530	1.5921	1.580	1.570	1.600	1.570	1.690	467,000	1.5921	-6.51%
2023-02-02	0	1.690	1.650	1.690	1.650	1.850	45,917,695	72,881,778	1.5872	1.690	1.650	1.690	1.650	1.850	45,917,695	1.5872	2.42%
2023-02-01	0	1.650	1.620	1.650	1.580	1.650	71,000	115,320	1.6242	1.650	1.620	1.650	1.580	1.650	71,000	1.6242	3.12%
2023-01-31	0	1.600	1.600	1.650	1.560	1.600	301,000	474,380	1.5760	1.600	1.600	1.650	1.560	1.600	301,000	1.5760	0.63%
2023-01-30	0	1.590	1.580	1.590	1.590	1.610	120,000	190,920	1.5910	1.590	1.580	1.590	1.590	1.610	120,000	1.5910	-1.24%
2023-01-27	0	1.610	1.610	1.640	1.610	1.620	413,000	659,580	1.5970	1.610	1.610	1.640	1.610	1.620	413,000	1.5970	-2.42%
2023-01-26	0	1.650	1.600	1.650	1.650	1.670	11,000	18,170	1.6518	1.650	1.600	1.650	1.650	1.670	11,000	1.6518	0.61%
2023-01-20	0	1.640	1.590	1.640	1.590	1.640	13,000	21,170	1.6285	1.640	1.590	1.640	1.590	1.640	13,000	1.6285	0.61%
2023-01-19	0	1.630	1.600	1.630	1.590	1.630	33,000	53,550	1.6227	1.630	1.600	1.630	1.590	1.630	33,000	1.6227	3.16%
2023-01-18	0	1.580	1.580	1.610	1.580	1.630	80,000	127,730	1.5966	1.580	1.580	1.610	1.580	1.630	80,000	1.5966	-3.07%
2023-01-17	0	1.630	1.610	1.630	1.570	1.660	495,000	805,390	1.6271	1.630	1.610	1.630	1.570	1.660	495,000	1.6271	3.16%
2023-01-16	0	1.580	1.570	1.610	1.560	1.580	83,000	130,920	1.5773	1.580	1.570	1.610	1.560	1.580	83,000	1.5773	1.28%
2023-01-13	0	1.560	1.560	1.590	1.560	1.560	3,000	4,680	1.5600	1.560	1.560	1.590	1.560	1.560	3,000	1.5600	-2.50%
2023-01-12	0	1.600	1.570	1.600	1.570	1.600	28,000	44,570	1.5918	1.600	1.570	1.600	1.570	1.600	28,000	1.5918	0.00%
2023-01-11	0	1.600	1.570	1.600	1.550	1.620	112,000	176,010	1.5715	1.600	1.570	1.600	1.550	1.620	112,000	1.5715	-0.62%
2023-01-10	0	1.610	1.570	1.610	-	-	0	0	-	1.610	1.570	1.610	-	-	0	-	0.00%
2023-01-09	0	1.610	1.600	1.620	1.600	1.610	85,000	136,790	1.6093	1.610	1.600	1.620	1.600	1.610	85,000	1.6093	0.62%
2023-01-06	0	1.600	1.580	1.610	1.540	1.600	58,000	91,860	1.5838	1.600	1.580	1.610	1.540	1.600	58,000	1.5838	0.63%
2023-01-05	0	1.590	1.560	1.600	1.590	1.590	2,538	4,033	1.5890	1.590	1.560	1.600	1.590	1.590	2,538	1.5890	-0.62%
2023-01-04	0	1.600	1.580	1.600	1.570	1.600	75,000	119,100	1.5880	1.600	1.580	1.600	1.570	1.600	75,000	1.5880	-0.62%
2023-01-03	0	1.610	1.560	1.610	1.620	1.620	2,000	3,240	1.6200	1.610	1.560	1.610	1.620	1.620	2,000	1.6200	0.00%
2022-12-30	0	1.610	1.570	1.610	-	-	0	0	-	1.610	1.570	1.610	-	-	0	-	-0.62%
2022-12-29	0	1.620	1.570	1.620	1.570	1.620	12,500	19,920	1.5936	1.620	1.570	1.620	1.570	1.620	12,500	1.5936	0.00%
2022-12-28	0	1.620	1.580	1.620	1.560	1.620	13,000	20,410	1.5700	1.620	1.580	1.620	1.560	1.620	13,000	1.5700	0.00%
2022-12-23	0	1.620	1.580	1.620	-	-	440	682	1.5500	1.620	1.580	1.620	-	-	440	1.5500	0.00%
2022-12-22	0	1.620	1.610	1.620	1.600	1.620	117,500	189,780	1.6151	1.620	1.610	1.620	1.600	1.620	117,500	1.6151	1.25%
2022-12-21	0	1.600	1.580	1.600	1.600	1.600	2,000	3,200	1.6000	1.600	1.580	1.600	1.600	1.600	2,000	1.6000	0.00%
2022-12-20	0	1.600	1.560	1.600	1.540	1.600	67,000	104,910	1.5658	1.600	1.560	1.600	1.540	1.600	67,000	1.5658	-0.62%
2022-12-19	0	1.610	1.570	1.610	-	-	0	0	-	1.610	1.570	1.610	-	-	0	-	-0.62%
2022-12-16	0	1.620	1.580	1.620	1.620	1.620	8,000	12,960	1.6200	1.620	1.580	1.620	1.620	1.620	8,000	1.6200	0.00%
2022-12-15	0	1.620	1.580	1.620	1.560	1.620	89,000	142,910	1.6057	1.620	1.580	1.620	1.560	1.620	89,000	1.6057	2.53%
2022-12-14	0	1.580	1.580	1.600	1.550	1.680	891,000	1,412,730	1.5856	1.580	1.580	1.600	1.550	1.680	891,000	1.5856	-6.51%
2022-12-13	0	1.690	1.660	1.690	1.650	1.710	60,000	100,100	1.6683	1.690	1.660	1.690	1.650	1.710	60,000	1.6683	0.60%
2022-12-12	0	1.680	1.670	1.680	1.680	1.770	84,164	141,663	1.6832	1.680	1.670	1.680	1.680	1.770	84,164	1.6832	-3.45%
2022-12-09	0	1.740	1.730	1.740	1.680	1.790	1,589,000	2,726,740	1.7160	1.740	1.730	1.740	1.680	1.790	1,589,000	1.7160	-1.69%
2022-12-08	0	1.770	1.770	1.780	1.670	1.770	1,215,832	2,076,374	1.7078	1.770	1.770	1.780	1.670	1.770	1,215,832	1.7078	4.12%
2022-12-07	0	1.700	1.660	1.700	1.640	1.700	1,368,500	2,294,606	1.6767	1.700	1.660	1.700	1.640	1.700	1,368,500	1.6767	3.03%
2022-12-06	0	1.650	1.620	1.650	1.600	1.650	605,000	981,860	1.6229	1.650	1.620	1.650	1.600	1.650	605,000	1.6229	1.85%
2022-12-05	0	1.620	1.620	1.640	1.600	1.640	714,000	1,155,320	1.6181	1.620	1.620	1.640	1.600	1.640	714,000	1.6181	1.25%
2022-12-02	0	1.600	1.600	1.620	1.590	1.650	1,966,000	3,169,100	1.6120	1.600	1.600	1.620	1.590	1.650	1,966,000	1.6120	-4.19%
2022-12-01	0	1.670	1.600	1.670	1.590	1.690	1,649,000	2,691,530	1.6322	1.670	1.600	1.670	1.590	1.690	1,649,000	1.6322	-1.18%
2022-11-30	0	1.690	1.660	1.690	1.630	1.700	1,016,800	1,711,106	1.6828	1.690	1.660	1.690	1.630	1.700	1,016,800	1.6828	0.00%
2022-11-29	0	1.690	1.620	1.690	1.580	1.690	950,000	1,537,360	1.6183	1.690	1.620	1.690	1.580	1.690	950,000	1.6183	2.42%
2022-11-28	0	1.650	1.610	1.650	1.590	1.660	200,000	323,430	1.6172	1.650	1.610	1.650	1.590	1.660	200,000	1.6172	1.23%
2022-11-25	0	1.630	1.610	1.650	1.550	1.650	309,000	496,940	1.6082	1.630	1.610	1.650	1.550	1.650	309,000	1.6082	-1.81%
2022-11-24	0	1.660	1.640	1.670	1.620	1.670	173,000	281,910	1.6295	1.660	1.640	1.670	1.620	1.670	173,000	1.6295	-0.60%
2022-11-23	0	1.670	1.640	1.670	1.650	1.670	20,000	33,100	1.6550	1.670	1.640	1.670	1.650	1.670	20,000	1.6550	0.60%
2022-11-22	0	1.660	1.620	1.660	1.620	1.670	329,000	535,840	1.6287	1.660	1.620	1.660	1.620	1.670	329,000	1.6287	-1.19%
2022-11-21	0	1.680	1.670	1.680	1.630	1.690	127,000	213,310	1.6796	1.680	1.670	1.680	1.630	1.690	127,000	1.6796	-0.59%
2022-11-18	0	1.690	1.650	1.690	1.690	1.690	16,000	27,040	1.6900	1.690	1.650	1.690	1.690	1.690	16,000	1.6900	0.60%
2022-11-17	0	1.680	1.670	1.680	1.620	1.690	250,549	420,402	1.6779	1.680	1.670	1.680	1.620	1.690	250,549	1.6779	1.82%
2022-11-16	0	1.650	1.650	1.680	1.650	1.780	644,000	1,080,600	1.6780	1.650	1.650	1.680	1.650	1.780	644,000	1.6780	-6.95%
2022-11-15	0	1.870	1.870	1.890	1.740	1.890	697,000	1,284,870	1.8434	1.773	1.773	1.792	1.650	1.792	734,994	1.7481	5.65%
2022-11-14	0	1.770	1.760	1.770	1.700	2.270	1,986,000	3,565,670	1.7954	1.679	1.669	1.679	1.612	2.153	2,094,259	1.7026	-23.71%
2022-11-11	0	2.320	2.240	2.320	2.230	2.750	559,492	1,321,572	2.3621	2.200	2.124	2.200	2.115	2.608	589,991	2.2400	-26.58%
2022-11-10	0	3.160	3.070	3.490	-	-	0	0	-	2.997	2.911	3.310	-	-	0	-	0.00%
2022-11-09	0	3.160	3.100	3.490	-	-	0	0	-	2.997	2.940	3.310	-	-	0	-	0.00%
2022-11-08	0	3.160	3.090	3.490	-	-	0	0	-	2.997	2.930	3.310	-	-	0	-	0.00%
2022-11-07	0	3.160	3.150	3.430	3.050	3.160	14,000	43,960	3.1400	2.997	2.987	3.253	2.892	2.997	14,763	2.9777	-7.87%
2022-11-04	0	3.430	3.190	3.540	3.300	3.530	5,000	17,090	3.4180	3.253	3.025	3.357	3.129	3.348	5,273	3.2413	7.19%
2022-11-03	0	3.200	2.980	3.200	2.810	3.360	5,000	15,380	3.0760	3.035	2.826	3.035	2.665	3.186	5,273	2.9170	-4.76%
2022-11-02	0	3.360	-	3.500	-	-	0	0	-	3.186	-	3.319	-	-	0	-	0.00%
2022-11-01	0	3.360	-	3.500	-	-	0	0	-	3.186	-	3.319	-	-	0	-	0.00%
2022-10-31	0	3.360	-	3.470	-	-	0	0	-	3.186	-	3.291	-	-	0	-	0.00%
2022-10-28	0	3.360	-	3.460	-	-	0	0	-	3.186	-	3.281	-	-	0	-	0.00%
2022-10-27	0	3.360	-	3.460	-	-	0	0	-	3.186	-	3.281	-	-	0	-	0.00%
2022-10-26	0	3.360	-	3.480	-	-	0	0	-	3.186	-	3.300	-	-	0	-	0.00%
2022-10-25	0	3.360	3.230	3.370	3.200	3.370	6,000	20,020	3.3367	3.186	3.063	3.196	3.035	3.196	6,327	3.1642	-9.19%
2022-10-24	0	3.700	3.500	3.750	3.700	3.700	20,000	74,000	3.7000	3.509	3.319	3.556	3.509	3.509	21,090	3.5087	-6.33%
2022-10-21	0	3.950	-	4.300	-	-	0	0	-	3.746	-	4.078	-	-	0	-	0.00%
2022-10-20	0	3.950	-	4.180	-	-	0	0	-	3.746	-	3.964	-	-	0	-	0.00%
2022-10-19	0	3.950	3.810	4.290	-	-	0	0	-	3.746	3.613	4.068	-	-	0	-	0.00%
2022-10-18	0	3.950	3.900	4.190	3.950	4.050	2,000	8,000	4.0000	3.746	3.698	3.973	3.746	3.841	2,109	3.7932	-1.25%
2022-10-17	0	4.000	3.800	4.300	-	-	0	0	-	3.793	3.604	4.078	-	-	0	-	0.00%
2022-10-14	0	4.000	3.860	4.170	4.000	4.000	1,000	4,000	4.0000	3.793	3.660	3.954	3.793	3.793	1,055	3.7932	-1.23%
2022-10-13	0	4.050	3.850	4.080	3.850	4.090	2,000	7,940	3.9700	3.841	3.651	3.869	3.651	3.879	2,109	3.7648	1.25%
2022-10-12	0	4.000	3.850	4.110	4.000	4.000	10,000	40,000	4.0000	3.793	3.651	3.898	3.793	3.793	10,545	3.7932	-2.68%
2022-10-11	0	4.110	3.820	4.150	-	-	0	0	-	3.898	3.623	3.935	-	-	0	-	0.00%
2022-10-10	0	4.110	-	4.300	-	-	0	0	-	3.898	-	4.078	-	-	0	-	0.00%
2022-10-07	0	4.110	3.840	4.190	-	-	0	0	-	3.898	3.641	3.973	-	-	0	-	0.00%
2022-10-06	0	4.110	3.960	4.230	-	-	0	0	-	3.898	3.755	4.011	-	-	0	-	0.00%
2022-10-05	0	4.110	3.940	4.290	-	-	0	0	-	3.898	3.736	4.068	-	-	0	-	0.00%
2022-10-03	0	4.110	-	4.300	-	-	0	0	-	3.898	-	4.078	-	-	0	-	0.00%
2022-09-30	0	4.110	3.950	4.130	-	-	0	0	-	3.898	3.746	3.917	-	-	0	-	0.00%
2022-09-29	0	4.110	-	4.110	-	-	0	0	-	3.898	-	3.898	-	-	0	-	0.00%
2022-09-28	0	4.110	-	4.120	-	-	0	0	-	3.898	-	3.907	-	-	0	-	0.00%
2022-09-27	0	4.110	4.050	4.300	-	-	0	0	-	3.898	3.841	4.078	-	-	0	-	0.00%
2022-09-26	0	4.110	4.040	4.320	-	-	0	0	-	3.898	3.831	4.097	-	-	0	-	0.00%
2022-09-23	0	4.110	4.050	4.250	-	-	0	0	-	3.898	3.841	4.030	-	-	0	-	0.00%
2022-09-22	0	4.110	4.050	4.350	-	-	0	0	-	3.898	3.841	4.125	-	-	0	-	0.00%
2022-09-21	0	4.110	4.070	4.310	-	-	0	0	-	3.898	3.860	4.087	-	-	0	-	0.00%
2022-09-20	0	4.110	4.060	4.110	4.020	4.120	65,000	264,920	4.0757	3.898	3.850	3.898	3.812	3.907	68,543	3.8650	-0.24%
2022-09-19	0	4.120	4.050	4.390	-	-	0	0	-	3.907	3.841	4.163	-	-	0	-	0.00%
2022-09-16	0	4.120	4.110	4.320	4.120	4.210	43,000	179,570	4.1760	3.907	3.898	4.097	3.907	3.992	45,344	3.9602	-6.36%
2022-09-15	0	4.400	4.240	4.790	-	-	0	0	-	4.173	4.021	4.542	-	-	0	-	0.00%
2022-09-14	0	4.400	4.250	4.750	-	-	0	0	-	4.173	4.030	4.504	-	-	0	-	0.00%
2022-09-13	0	4.400	4.230	4.810	-	-	200	824	4.1200	4.173	4.011	4.561	-	-	211	3.9070	0.00%
2022-09-09	0	4.400	4.260	4.480	4.000	4.500	47,000	199,160	4.2374	4.173	4.040	4.248	3.793	4.267	49,562	4.0184	0.23%
2022-09-08	0	4.390	4.380	4.750	4.370	4.390	2,000	8,760	4.3800	4.163	4.154	4.504	4.144	4.163	2,109	4.1536	-2.23%
2022-09-07	0	4.490	4.390	4.650	4.350	4.490	3,000	13,190	4.3967	4.258	4.163	4.410	4.125	4.258	3,164	4.1694	-3.02%
2022-09-06	0	4.630	4.420	4.630	4.450	4.630	6,000	26,880	4.4800	4.391	4.192	4.391	4.220	4.391	6,327	4.2484	-1.07%
2022-09-05	0	4.680	4.560	4.680	4.600	4.700	3,000	13,900	4.6333	4.438	4.324	4.438	4.362	4.457	3,164	4.3938	-2.90%
2022-09-02	0	4.820	-	4.850	-	-	0	0	-	4.571	-	4.599	-	-	0	-	0.00%
2022-09-01	0	4.820	4.620	4.880	-	-	0	0	-	4.571	4.381	4.628	-	-	0	-	0.00%
2022-08-31	0	4.820	4.600	4.930	-	-	0	0	-	4.571	4.362	4.675	-	-	0	-	0.00%
2022-08-30	0	4.820	4.760	4.820	4.850	4.850	2,000	9,700	4.8500	4.571	4.514	4.571	4.599	4.599	2,109	4.5993	0.00%
2022-08-29	0	4.820	4.720	4.820	4.840	4.880	3,500	16,960	4.8457	4.571	4.476	4.571	4.590	4.628	3,691	4.5952	-1.03%
2022-08-26	0	4.870	4.770	4.870	4.750	4.890	55,381	265,992	4.8029	4.618	4.523	4.618	4.504	4.637	58,400	4.5547	1.67%
2022-08-25	0	4.790	4.720	4.790	4.800	4.850	181,000	868,850	4.8003	4.542	4.476	4.542	4.552	4.599	190,867	4.5521	-0.21%
2022-08-24	0	4.800	4.580	4.820	-	-	0	0	-	4.552	4.343	4.571	-	-	0	-	0.00%
2022-08-23	0	4.800	4.700	4.830	4.800	4.850	228,000	1,100,800	4.8281	4.552	4.457	4.580	4.552	4.599	240,429	4.5785	-1.03%
2022-08-22	0	4.850	4.800	4.850	4.780	4.920	126,000	608,200	4.8270	4.599	4.552	4.599	4.533	4.666	132,868	4.5775	0.41%
2022-08-19	0	4.830	4.810	4.830	4.800	4.830	217,600	1,047,046	4.8118	4.580	4.561	4.580	4.552	4.580	229,462	4.5631	1.05%
2022-08-18	0	4.780	4.760	4.800	4.740	4.800	160,472	768,113	4.7866	4.533	4.514	4.552	4.495	4.552	169,220	4.5392	0.84%
2022-08-17	0	4.740	4.550	4.750	4.750	4.750	4,000	19,000	4.7500	4.495	4.315	4.504	4.504	4.504	4,218	4.5045	4.87%
2022-08-16	0	4.520	4.490	4.540	4.450	4.550	1,158,232	5,218,659	4.5057	4.286	4.258	4.305	4.220	4.315	1,221,369	4.2728	1.57%
2022-08-15	0	4.450	4.350	4.450	4.300	4.500	10,538	45,817	4.3478	4.220	4.125	4.220	4.078	4.267	11,112	4.1230	-1.11%
2022-08-12	0	4.500	4.360	4.580	4.400	4.610	244,800	1,104,470	4.5117	4.267	4.135	4.343	4.173	4.372	258,144	4.2785	0.45%
2022-08-11	0	4.480	4.340	4.550	-	-	0	0	-	4.248	4.116	4.315	-	-	0	-	0.00%
2022-08-10	0	4.480	4.240	4.520	-	-	0	0	-	4.248	4.021	4.286	-	-	0	-	0.00%
2022-08-09	0	4.480	4.260	4.550	-	-	0	0	-	4.248	4.040	4.315	-	-	0	-	0.00%
2022-08-08	0	4.480	4.260	4.700	-	-	0	0	-	4.248	4.040	4.457	-	-	0	-	0.00%
2022-08-05	0	4.480	4.250	4.490	-	-	0	0	-	4.248	4.030	4.258	-	-	0	-	0.00%
2022-08-04	0	4.480	4.220	4.490	-	-	0	0	-	4.248	4.002	4.258	-	-	0	-	0.00%
2022-08-03	0	4.480	4.280	4.480	-	-	0	0	-	4.248	4.059	4.248	-	-	0	-	0.00%
2022-08-02	0	4.480	4.290	4.480	-	-	0	0	-	4.248	4.068	4.248	-	-	0	-	-1.54%
2022-08-01	0	4.550	4.430	4.550	4.520	4.640	124,000	565,020	4.5566	4.315	4.201	4.315	4.286	4.400	130,759	4.3211	1.34%
2022-07-29	0	4.490	4.170	4.490	-	-	0	0	-	4.258	3.954	4.258	-	-	0	-	0.00%
2022-07-28	0	4.490	4.150	4.490	-	-	500	2,135	4.2700	4.258	3.935	4.258	-	-	527	4.0493	0.00%
2022-07-27	0	4.490	4.450	4.490	4.450	4.500	90,000	402,220	4.4691	4.258	4.220	4.258	4.220	4.267	94,906	4.2381	0.90%
2022-07-26	0	4.450	4.190	4.460	4.180	4.460	3,000	13,100	4.3667	4.220	3.973	4.229	3.964	4.229	3,164	4.1409	0.00%
2022-07-25	0	4.450	-	4.500	-	-	0	0	-	4.220	-	4.267	-	-	0	-	0.00%
2022-07-22	0	4.450	4.110	4.500	-	-	0	0	-	4.220	3.898	4.267	-	-	0	-	0.00%
2022-07-21	0	4.450	4.180	4.500	-	-	0	0	-	4.220	3.964	4.267	-	-	0	-	0.00%
2022-07-20	0	4.450	4.200	4.450	4.010	4.450	24,000	102,190	4.2579	4.220	3.983	4.220	3.803	4.220	25,308	4.0378	0.00%
2022-07-19	0	4.450	4.030	4.490	-	-	0	0	-	4.220	3.822	4.258	-	-	0	-	0.00%
2022-07-18	0	4.450	4.160	4.500	-	-	0	0	-	4.220	3.945	4.267	-	-	0	-	0.00%
2022-07-15	0	4.450	-	4.490	-	-	0	0	-	4.220	-	4.258	-	-	0	-	0.00%
2022-07-14	0	4.450	-	4.500	-	-	0	0	-	4.220	-	4.267	-	-	0	-	0.00%
2022-07-13	0	4.450	-	4.500	-	-	0	0	-	4.220	-	4.267	-	-	0	-	0.00%
2022-07-12	0	4.450	4.450	4.490	4.320	4.320	3,000	12,960	4.3200	4.220	4.220	4.258	4.097	4.097	3,164	4.0967	-3.47%
2022-07-11	0	4.610	4.360	4.610	4.590	4.680	4,000	18,450	4.6125	4.372	4.135	4.372	4.353	4.438	4,218	4.3741	-1.07%
2022-07-08	0	4.660	4.320	4.700	-	-	0	0	-	4.419	4.097	4.457	-	-	0	-	0.00%
2022-07-07	0	4.660	4.300	4.710	-	-	0	0	-	4.419	4.078	4.467	-	-	0	-	0.00%
2022-07-06	0	4.660	4.560	4.680	4.580	4.850	38,000	177,520	4.6716	4.419	4.324	4.438	4.343	4.599	40,071	4.4301	1.30%
2022-07-05	0	4.600	4.560	4.600	4.600	4.850	71,000	335,520	4.7256	4.362	4.324	4.362	4.362	4.599	74,870	4.4813	-0.86%
2022-07-04	0	4.640	4.450	4.630	4.350	4.690	24,457	111,636	4.5646	4.400	4.220	4.391	4.125	4.448	25,790	4.3286	0.22%
2022-06-30	0	4.630	4.300	4.630	-	-	0	0	-	4.391	4.078	4.391	-	-	0	-	-1.07%
2022-06-29	0	4.680	4.110	4.680	-	-	0	0	-	4.438	3.898	4.438	-	-	0	-	-0.85%
2022-06-28	0	4.720	4.300	4.720	4.700	4.750	5,000	23,590	4.7180	4.476	4.078	4.476	4.457	4.504	5,273	4.4741	0.43%
2022-06-27	0	4.700	4.340	4.700	-	-	0	0	-	4.457	4.116	4.457	-	-	0	-	0.00%
2022-06-24	0	4.700	4.300	4.700	4.700	4.700	9,000	42,300	4.7000	4.457	4.078	4.457	4.457	4.457	9,491	4.4570	1.29%
2022-06-23	0	4.640	-	4.680	-	-	0	0	-	4.400	-	4.438	-	-	0	-	0.00%
2022-06-22	0	4.640	4.300	4.640	-	-	0	0	-	4.400	4.078	4.400	-	-	0	-	0.00%
2022-06-21	0	4.640	4.310	4.640	-	-	0	0	-	4.400	4.087	4.400	-	-	0	-	0.00%
2022-06-20	0	4.640	4.250	4.670	-	-	392	1,689	4.3087	4.400	4.030	4.429	-	-	413	4.0859	0.00%
2022-06-17	0	4.640	4.250	4.640	4.600	4.650	16,000	74,030	4.6269	4.400	4.030	4.400	4.362	4.410	16,872	4.3877	-0.22%
2022-06-16	0	4.650	4.430	4.650	4.500	4.650	11,000	49,950	4.5409	4.410	4.201	4.410	4.267	4.410	11,600	4.3062	0.22%
2022-06-15	0	4.640	4.320	4.640	4.410	4.650	33,000	149,210	4.5215	4.400	4.097	4.400	4.182	4.410	34,799	4.2878	5.22%
2022-06-14	0	4.410	4.330	4.410	4.200	4.550	26,600	117,328	4.4108	4.182	4.106	4.182	3.983	4.315	28,050	4.1828	1.15%
2022-06-13	0	4.360	4.250	4.390	-	-	0	0	-	4.135	4.030	4.163	-	-	0	-	0.00%
2022-06-10	0	4.360	4.350	4.390	4.350	4.400	43,000	187,160	4.3526	4.135	4.125	4.163	4.125	4.173	45,344	4.1276	0.23%
2022-06-09	0	4.350	4.350	4.380	4.140	4.350	200,000	858,380	4.2919	4.125	4.125	4.154	3.926	4.125	210,902	4.0700	5.07%
2022-06-08	0	4.140	4.040	4.150	4.040	4.140	52,600	213,710	4.0629	3.926	3.831	3.935	3.831	3.926	55,467	3.8529	2.22%
2022-06-07	0	4.050	3.950	4.050	4.050	4.050	1,000	4,050	4.0500	3.841	3.746	3.841	3.841	3.841	1,055	3.8406	0.75%
2022-06-06	0	4.020	3.870	4.020	3.990	4.050	48,000	193,070	4.0223	3.812	3.670	3.812	3.784	3.841	50,617	3.8144	3.61%
2022-06-02	0	3.880	3.760	3.900	-	-	0	0	-	3.679	3.566	3.698	-	-	0	-	0.00%
2022-06-01	0	3.880	3.550	3.890	-	-	0	0	-	3.679	3.366	3.689	-	-	0	-	0.00%
2022-05-31	0	3.880	3.700	3.880	3.890	3.890	1,336	5,100	3.8174	3.679	3.509	3.679	3.689	3.689	1,409	3.6200	1.04%
2022-05-30	0	3.840	3.720	3.840	3.720	3.850	35,327	134,765	3.8148	3.641	3.528	3.641	3.528	3.651	37,253	3.6176	3.23%
2022-05-27	0	3.720	3.570	3.720	3.550	3.790	8,000	29,340	3.6675	3.528	3.385	3.528	3.366	3.594	8,436	3.4779	3.33%
2022-05-26	0	3.600	3.540	3.620	3.450	3.600	25,117	88,373	3.5185	3.414	3.357	3.433	3.272	3.414	26,486	3.3366	4.05%
2022-05-25	0	3.460	3.420	3.460	3.230	3.580	453,000	1,541,480	3.4028	3.281	3.243	3.281	3.063	3.395	477,694	3.2269	4.85%
2022-05-24	0	3.300	3.300	3.700	3.300	3.400	5,705	19,065	3.3418	3.129	3.129	3.509	3.129	3.224	6,016	3.1691	-2.65%
2022-05-23	0	3.390	3.330	3.380	3.350	3.490	35,000	119,080	3.4023	3.215	3.158	3.205	3.177	3.310	36,908	3.2264	-3.97%
2022-05-20	0	3.530	3.340	3.520	-	-	0	0	-	3.348	3.167	3.338	-	-	0	-	0.00%
2022-05-19	0	3.530	3.320	3.520	-	-	0	0	-	3.348	3.148	3.338	-	-	0	-	0.00%
2022-05-18	0	3.530	3.350	3.520	-	-	0	0	-	3.348	3.177	3.338	-	-	0	-	0.00%
2022-05-17	0	3.530	3.500	3.600	3.300	3.530	15,000	51,550	3.4367	3.348	3.319	3.414	3.129	3.348	15,818	3.2590	0.86%
2022-05-16	0	3.500	3.200	3.600	-	-	0	0	-	3.319	3.035	3.414	-	-	0	-	0.00%
2022-05-13	0	3.500	3.350	3.580	-	-	0	0	-	3.319	3.177	3.395	-	-	0	-	0.00%
2022-05-12	0	3.500	3.320	3.500	-	-	0	0	-	3.319	3.148	3.319	-	-	0	-	-2.23%
2022-05-11	0	3.580	3.300	3.580	-	-	0	0	-	3.395	3.129	3.395	-	-	0	-	0.00%
2022-05-10	0	3.580	3.300	3.580	-	-	0	0	-	3.395	3.129	3.395	-	-	0	-	0.00%
2022-05-06	0	3.580	3.400	3.800	-	-	0	0	-	3.395	3.224	3.604	-	-	0	-	0.00%
2022-05-05	0	3.580	3.430	3.770	-	-	0	0	-	3.395	3.253	3.575	-	-	0	-	0.00%
2022-05-04	0	3.580	3.400	3.800	-	-	0	0	-	3.395	3.224	3.604	-	-	0	-	0.00%
2022-05-03	0	3.580	3.520	3.600	3.500	3.580	8,200	29,076	3.5459	3.395	3.338	3.414	3.319	3.395	8,647	3.3626	0.28%
2022-04-29	0	3.570	3.310	3.580	3.590	3.700	3,000	10,910	3.6367	3.385	3.139	3.395	3.404	3.509	3,164	3.4487	2.59%
2022-04-28	0	3.480	3.300	3.580	-	-	0	0	-	3.300	3.129	3.395	-	-	0	-	0.00%
2022-04-27	0	3.480	3.300	3.580	-	-	0	0	-	3.300	3.129	3.395	-	-	0	-	0.00%
2022-04-26	0	3.480	3.260	3.560	-	-	0	0	-	3.300	3.091	3.376	-	-	0	-	0.00%
2022-04-25	0	3.480	3.480	3.630	3.360	3.480	193,000	669,040	3.4665	3.300	3.300	3.442	3.186	3.300	203,521	3.2873	-3.33%
2022-04-22	0	3.600	3.530	3.600	3.500	3.650	12,000	42,300	3.5250	3.414	3.348	3.414	3.319	3.461	12,654	3.3428	0.00%
2022-04-21	0	3.600	3.300	3.650	-	-	0	0	-	3.414	3.129	3.461	-	-	0	-	0.00%
2022-04-20	0	3.600	3.400	3.650	-	-	0	0	-	3.414	3.224	3.461	-	-	0	-	0.00%
2022-04-19	0	3.600	3.450	3.600	-	-	0	0	-	3.414	3.272	3.414	-	-	0	-	0.00%
2022-04-14	0	3.600	3.560	3.600	3.480	3.620	199,526	712,917	3.5731	3.414	3.376	3.414	3.300	3.433	210,402	3.3883	-0.83%
2022-04-13	0	3.630	3.580	3.640	3.510	3.630	63,314	227,045	3.5860	3.442	3.395	3.452	3.329	3.442	66,765	3.4006	0.28%
2022-04-12	0	3.620	3.600	3.620	3.500	3.620	304,000	1,083,310	3.5635	3.433	3.414	3.433	3.319	3.433	320,571	3.3793	1.12%
2022-04-11	0	3.580	3.580	3.640	3.300	3.600	483,699	1,716,511	3.5487	3.395	3.395	3.452	3.129	3.414	510,066	3.3653	0.85%
2022-04-08	0	3.550	3.300	3.550	-	-	0	0	-	3.366	3.129	3.366	-	-	0	-	-1.11%
2022-04-07	0	3.590	3.300	3.600	-	-	0	0	-	3.404	3.129	3.414	-	-	0	-	0.00%
2022-04-06	0	3.590	3.300	3.600	-	-	0	0	-	3.404	3.129	3.414	-	-	0	-	0.00%
2022-04-04	0	3.590	3.400	3.590	-	-	13,901	49,348	3.5500	3.404	3.224	3.404	-	-	14,659	3.3665	-1.91%
2022-04-01	0	3.660	3.290	3.870	-	-	0	0	-	3.471	3.120	3.670	-	-	0	-	0.00%
2022-03-31	0	3.660	3.250	3.660	3.680	3.680	1,008	3,705	3.6756	3.471	3.082	3.471	3.490	3.490	1,063	3.4856	4.57%
2022-03-30	0	3.500	3.000	3.550	-	-	0	0	-	3.319	2.845	3.366	-	-	0	-	0.00%
2022-03-29	0	3.500	3.300	3.580	3.260	3.580	6,012	20,398	3.3929	3.319	3.129	3.395	3.091	3.395	6,340	3.2175	-1.13%
2022-03-28	0	3.540	3.270	3.580	-	-	0	0	-	3.357	3.101	3.395	-	-	0	-	0.00%
2022-03-25	0	3.540	3.250	3.590	-	-	0	0	-	3.357	3.082	3.404	-	-	0	-	0.00%
2022-03-24	0	3.540	3.250	3.540	3.550	3.550	23,000	81,650	3.5500	3.357	3.082	3.357	3.366	3.366	24,254	3.3665	1.14%
2022-03-23	0	3.500	3.260	3.600	-	-	0	0	-	3.319	3.091	3.414	-	-	0	-	0.00%
2022-03-22	0	3.500	3.250	3.500	-	-	89	286	3.2135	3.319	3.082	3.319	-	-	94	3.0474	-0.57%
2022-03-21	0	3.520	-	3.520	-	-	0	0	-	3.338	-	3.338	-	-	0	-	-0.28%
2022-03-18	0	3.530	3.280	3.530	3.530	3.550	8,000	28,310	3.5388	3.348	3.110	3.348	3.348	3.366	8,436	3.3558	3.82%
2022-03-17	0	3.400	3.250	3.400	3.320	3.680	48,000	159,990	3.3331	3.224	3.082	3.224	3.148	3.490	50,617	3.1608	4.62%
2022-03-16	0	3.250	3.150	3.650	-	-	0	0	-	3.082	2.987	3.461	-	-	0	-	0.00%
2022-03-15	0	3.250	3.080	3.250	3.190	3.250	101,000	325,570	3.2235	3.082	2.921	3.082	3.025	3.082	106,506	3.0568	-6.61%
2022-03-14	0	3.480	3.300	3.550	3.310	3.480	4,000	13,580	3.3950	3.300	3.129	3.366	3.139	3.300	4,218	3.2195	-2.25%
2022-03-11	0	3.560	3.290	3.570	-	-	0	0	-	3.376	3.120	3.385	-	-	0	-	0.00%
2022-03-10	0	3.560	3.340	3.560	3.360	3.560	10,010	34,585	3.4550	3.376	3.167	3.376	3.186	3.376	10,556	3.2764	-0.28%
2022-03-09	0	3.570	3.280	3.580	-	-	0	0	-	3.385	3.110	3.395	-	-	0	-	-0.28%
2022-03-08	0	3.580	3.380	3.580	-	-	0	0	-	3.395	3.205	3.395	-	-	0	-	0.00%
2022-03-07	0	3.580	3.390	3.580	-	-	3	9	3.0000	3.395	3.215	3.395	-	-	3	2.8449	0.00%
2022-03-04	0	3.580	3.450	3.620	-	-	0	0	-	3.395	3.272	3.433	-	-	0	-	0.00%
2022-03-03	0	3.580	3.580	3.600	3.510	3.580	6,000	21,340	3.5567	3.395	3.395	3.414	3.329	3.395	6,327	3.3728	-0.28%
2022-03-02	0	3.590	3.520	3.590	3.470	3.600	22,000	78,610	3.5732	3.404	3.338	3.404	3.291	3.414	23,199	3.3885	-2.18%
2022-03-01	0	3.670	3.450	3.670	3.450	3.670	2,864	10,024	3.5000	3.480	3.272	3.480	3.272	3.480	3,020	3.3191	0.00%
2022-02-28	0	3.670	3.440	3.890	-	-	0	0	-	3.480	3.262	3.689	-	-	0	-	0.00%
2022-02-25	0	3.670	3.550	3.680	-	-	0	0	-	3.480	3.366	3.490	-	-	0	-	0.00%
2022-02-24	0	3.670	3.440	3.670	-	-	0	0	-	3.480	3.262	3.480	-	-	0	-	0.00%
2022-02-23	0	3.670	3.510	3.670	3.670	3.670	2,000	7,340	3.6700	3.480	3.329	3.480	3.480	3.480	2,109	3.4803	0.00%
2022-02-22	0	3.670	3.500	3.850	-	-	0	0	-	3.480	3.319	3.651	-	-	0	-	0.00%
2022-02-21	0	3.670	3.560	3.890	-	-	0	0	-	3.480	3.376	3.689	-	-	0	-	0.00%
2022-02-18	0	3.670	3.520	3.890	-	-	0	0	-	3.480	3.338	3.689	-	-	0	-	0.00%
2022-02-17	0	3.670	3.560	3.670	3.670	3.730	13,000	47,770	3.6746	3.480	3.376	3.480	3.480	3.537	13,709	3.4847	-1.61%
2022-02-16	0	3.730	3.640	3.880	-	-	0	0	-	3.537	3.452	3.679	-	-	0	-	0.00%
2022-02-15	0	3.730	3.610	3.880	-	-	0	0	-	3.537	3.423	3.679	-	-	0	-	0.00%
2022-02-14	0	3.730	3.610	3.880	-	-	0	0	-	3.537	3.423	3.679	-	-	0	-	0.00%
2022-02-11	0	3.730	3.650	3.870	-	-	0	0	-	3.537	3.461	3.670	-	-	0	-	0.00%
2022-02-10	0	3.730	3.730	3.870	3.700	3.700	1,000	3,700	3.7000	3.537	3.537	3.670	3.509	3.509	1,055	3.5087	0.54%
2022-02-09	0	3.710	3.710	3.870	3.700	3.720	6,000	22,270	3.7117	3.518	3.518	3.670	3.509	3.528	6,327	3.5198	1.64%
2022-02-08	0	3.650	3.620	3.650	3.630	3.650	15,000	54,730	3.6487	3.461	3.433	3.461	3.442	3.461	15,818	3.4601	-2.67%
2022-02-07	0	3.750	3.710	3.880	-	-	0	0	-	3.556	3.518	3.679	-	-	0	-	0.00%
2022-02-04	0	3.750	3.620	3.870	-	-	0	0	-	3.556	3.433	3.670	-	-	0	-	0.00%
2022-01-31	0	3.750	3.610	3.880	3.750	3.750	5,000	18,750	3.7500	3.556	3.423	3.679	3.556	3.556	5,273	3.5561	1.35%
2022-01-28	0	3.700	3.510	3.800	-	-	0	0	-	3.509	3.329	3.604	-	-	0	-	0.00%
2022-01-27	0	3.700	3.600	3.700	3.700	3.700	11,000	40,700	3.7000	3.509	3.414	3.509	3.509	3.509	11,600	3.5087	-0.27%
2022-01-26	0	3.710	3.650	3.710	3.710	3.710	20,000	74,200	3.7100	3.518	3.461	3.518	3.518	3.518	21,090	3.5182	-2.62%
2022-01-25	0	3.810	3.680	3.860	-	-	0	0	-	3.613	3.490	3.660	-	-	0	-	0.00%
2022-01-24	0	3.810	3.650	3.890	-	-	0	0	-	3.613	3.461	3.689	-	-	0	-	0.00%
2022-01-21	0	3.810	3.810	3.950	3.810	3.810	3,000	11,430	3.8100	3.613	3.613	3.746	3.613	3.613	3,164	3.6130	-2.31%
2022-01-20	0	3.900	3.820	3.960	-	-	0	0	-	3.698	3.623	3.755	-	-	0	-	0.00%
2022-01-19	0	3.900	3.800	3.900	3.900	3.900	35,000	136,500	3.9000	3.698	3.604	3.698	3.698	3.698	36,908	3.6984	-1.27%
2022-01-18	0	3.950	3.900	3.950	3.880	3.950	61,000	237,350	3.8910	3.746	3.698	3.746	3.679	3.746	64,325	3.6898	1.02%
2022-01-17	0	3.910	3.850	3.910	3.850	3.930	84,000	324,260	3.8602	3.708	3.651	3.708	3.651	3.727	88,579	3.6607	-0.51%
2022-01-14	0	3.930	3.790	3.930	3.930	4.000	304,000	1,202,840	3.9567	3.727	3.594	3.727	3.727	3.793	320,571	3.7522	0.00%
2022-01-13	0	3.930	3.800	3.930	3.850	3.930	553,607	2,174,872	3.9285	3.727	3.604	3.727	3.651	3.727	583,785	3.7255	0.51%
2022-01-12	0	3.910	3.850	3.910	3.840	3.930	607,000	2,381,010	3.9226	3.708	3.651	3.708	3.641	3.727	640,088	3.7198	0.00%
2022-01-11	0	3.910	3.800	3.900	3.790	3.940	1,182,000	4,586,890	3.8806	3.708	3.604	3.698	3.594	3.736	1,246,432	3.6800	9.83%
2022-01-10	0	3.560	3.460	3.690	-	-	0	0	-	3.376	3.281	3.499	-	-	0	-	0.00%
2022-01-07	0	3.560	3.560	3.750	3.560	3.560	3,000	10,970	3.6567	3.376	3.376	3.556	3.376	3.376	3,164	3.4676	-2.47%
2022-01-06	0	3.650	3.550	3.870	-	-	0	0	-	3.461	3.366	3.670	-	-	0	-	0.00%
2022-01-05	0	3.650	3.570	3.750	-	-	0	0	-	3.461	3.385	3.556	-	-	0	-	0.00%
2022-01-04	0	3.650	3.610	3.860	3.560	3.650	3,000	10,860	3.6200	3.461	3.423	3.660	3.376	3.461	3,164	3.4329	-1.35%
2022-01-03	0	3.700	3.570	3.860	-	-	0	0	-	3.509	3.385	3.660	-	-	0	-	0.00%
2021-12-31	0	3.700	3.560	3.700	-	-	0	0	-	3.509	3.376	3.509	-	-	0	-	-0.54%
2021-12-30	0	3.720	3.720	3.780	3.720	3.750	13,000	48,490	3.7300	3.528	3.528	3.585	3.528	3.556	13,709	3.5372	1.09%
2021-12-29	0	3.680	3.620	3.680	3.680	3.680	11,000	40,480	3.6800	3.490	3.433	3.490	3.490	3.490	11,600	3.4898	2.22%
2021-12-28	0	3.600	3.600	3.640	3.460	3.650	73,186	263,455	3.5998	3.414	3.414	3.452	3.281	3.461	77,175	3.4137	0.56%
2021-12-24	0	3.580	3.360	3.640	-	-	0	0	-	3.395	3.186	3.452	-	-	0	-	0.00%
2021-12-23	0	3.580	3.520	3.640	3.550	3.590	306,427	1,096,691	3.5790	3.395	3.338	3.452	3.366	3.404	323,131	3.3940	1.13%
2021-12-22	0	3.540	3.370	3.570	-	-	0	0	-	3.357	3.196	3.385	-	-	0	-	0.00%
2021-12-21	0	3.540	3.260	3.570	-	-	0	0	-	3.357	3.091	3.385	-	-	0	-	0.00%
2021-12-20	0	3.540	3.340	3.550	3.340	3.540	2,000	6,880	3.4400	3.357	3.167	3.366	3.167	3.357	2,109	3.2622	-0.84%
2021-12-17	0	3.570	3.400	3.570	3.570	3.570	1,000	3,570	3.5700	3.385	3.224	3.385	3.385	3.385	1,055	3.3855	0.28%
2021-12-16	0	3.560	3.310	3.560	3.560	3.560	10,000	35,600	3.5600	3.376	3.139	3.376	3.376	3.376	10,545	3.3760	0.00%
2021-12-15	0	3.560	3.300	3.560	3.520	3.570	5,000	17,690	3.5380	3.376	3.129	3.376	3.338	3.385	5,273	3.3551	1.14%
2021-12-14	0	3.520	3.300	3.560	-	-	0	0	-	3.338	3.129	3.376	-	-	0	-	0.00%
2021-12-13	0	3.520	3.360	3.590	-	-	0	0	-	3.338	3.186	3.404	-	-	0	-	0.00%
2021-12-10	0	3.520	3.310	3.560	-	-	0	0	-	3.338	3.139	3.376	-	-	0	-	0.00%
2021-12-09	0	3.520	3.320	3.590	-	-	0	0	-	3.338	3.148	3.404	-	-	0	-	0.00%
2021-12-08	0	3.520	3.230	3.590	-	-	0	0	-	3.338	3.063	3.404	-	-	0	-	0.00%
2021-12-07	0	3.520	3.380	3.590	-	-	0	0	-	3.338	3.205	3.404	-	-	0	-	0.00%
2021-12-06	0	3.520	3.310	3.520	3.200	3.540	4,400	14,604	3.3191	3.338	3.139	3.338	3.035	3.357	4,640	3.1475	-0.56%
2021-12-03	0	3.540	3.350	3.560	-	-	0	0	-	3.357	3.177	3.376	-	-	0	-	0.00%
2021-12-02	0	3.540	3.370	3.570	-	-	0	0	-	3.357	3.196	3.385	-	-	0	-	0.00%
2021-12-01	0	3.540	3.450	3.550	-	-	0	0	-	3.357	3.272	3.366	-	-	0	-	0.00%
2021-11-30	0	3.540	3.430	3.540	-	-	0	0	-	3.357	3.253	3.357	-	-	0	-	-0.84%
2021-11-29	0	3.570	3.360	3.570	3.390	3.580	7,707	26,624	3.4545	3.385	3.186	3.385	3.215	3.395	8,127	3.2759	-0.83%
2021-11-26	0	3.600	3.430	3.600	3.560	3.600	8,000	28,710	3.5888	3.414	3.253	3.414	3.376	3.414	8,436	3.4032	1.12%
2021-11-25	0	3.560	3.520	3.560	3.480	3.600	64,000	226,020	3.5316	3.376	3.338	3.376	3.300	3.414	67,489	3.3490	3.19%
2021-11-24	0	3.450	3.300	3.450	3.300	3.500	20,000	67,510	3.3755	3.272	3.129	3.272	3.129	3.319	21,090	3.2010	-0.58%
2021-11-23	0	3.470	3.320	3.470	-	-	0	0	-	3.291	3.148	3.291	-	-	0	-	-0.57%
2021-11-22	0	3.490	3.350	3.520	3.450	3.490	3,000	10,390	3.4633	3.310	3.177	3.338	3.272	3.310	3,164	3.2843	0.58%
2021-11-19	0	3.470	3.370	3.470	3.370	3.500	55,000	188,000	3.4182	3.291	3.196	3.291	3.196	3.319	57,998	3.2415	1.76%
2021-11-18	0	3.410	3.310	3.420	3.410	3.450	12,000	41,060	3.4217	3.234	3.139	3.243	3.234	3.272	12,654	3.2448	0.00%
2021-11-17	0	3.410	3.340	3.410	3.330	3.560	65,000	221,270	3.4042	3.234	3.167	3.234	3.158	3.376	68,543	3.2282	3.33%
2021-11-16	0	3.300	3.170	3.280	3.090	3.320	2,031,000	6,322,190	3.1128	3.129	3.006	3.110	2.930	3.148	2,141,712	2.9519	-0.60%
2021-11-15	0	3.320	3.250	3.440	-	-	0	0	-	3.148	3.082	3.262	-	-	0	-	0.00%
2021-11-12	0	3.320	3.290	3.320	3.320	3.320	13,000	43,160	3.3200	3.148	3.120	3.148	3.148	3.148	13,709	3.1484	-2.35%
2021-11-11	0	3.400	3.330	3.400	3.260	3.570	395,893	1,332,436	3.3656	3.224	3.158	3.224	3.091	3.385	417,474	3.1917	0.59%
2021-11-10	0	3.380	3.250	3.460	3.230	3.420	429,000	1,400,160	3.2638	3.205	3.082	3.281	3.063	3.243	452,385	3.0951	-6.63%
2021-11-09	0	3.620	3.410	3.650	3.500	3.620	12,000	42,340	3.5283	3.433	3.234	3.461	3.319	3.433	12,654	3.3459	1.97%
2021-11-08	0	3.550	3.440	3.550	3.420	3.870	1,470,000	5,105,210	3.4729	3.366	3.262	3.366	3.243	3.670	1,550,132	3.2934	-2.47%
2021-11-05	0	3.640	3.420	3.630	3.400	3.760	175,960	622,480	3.5376	3.452	3.243	3.442	3.224	3.566	185,552	3.3548	-5.70%
2021-11-04	0	3.860	3.630	3.860	3.890	3.890	1,000	3,890	3.8900	3.660	3.442	3.660	3.689	3.689	1,055	3.6889	5.18%
2021-11-03	0	3.670	3.650	3.670	3.600	4.000	1,488,000	5,479,210	3.6823	3.480	3.461	3.480	3.414	3.793	1,569,113	3.4919	-8.48%
2021-11-02	0	4.010	4.000	4.100	4.080	4.080	1,000	4,080	4.0800	3.803	3.793	3.888	3.869	3.869	1,055	3.8691	0.00%
2021-11-01	0	4.010	3.820	4.070	-	-	0	0	-	3.803	3.623	3.860	-	-	0	-	0.00%
2021-10-29	0	4.010	3.910	4.010	-	-	0	0	-	3.803	3.708	3.803	-	-	0	-	-1.47%
2021-10-28	0	4.070	3.970	4.090	3.930	4.200	505,000	2,024,970	4.0098	3.860	3.765	3.879	3.727	3.983	532,528	3.8026	-5.35%
2021-10-27	0	4.300	4.300	4.350	-	-	0	0	-	4.078	4.078	4.125	-	-	0	-	2.38%
2021-10-26	0	4.200	4.150	4.200	4.160	4.300	10,000	42,160	4.2160	3.983	3.935	3.983	3.945	4.078	10,545	3.9981	-8.70%
2021-10-25	0	4.600	4.340	4.600	4.430	4.600	3,426	15,347	4.4796	4.362	4.116	4.362	4.201	4.362	3,613	4.2480	0.00%
2021-10-22	0	4.600	4.530	4.600	4.600	4.600	13,000	59,800	4.6000	4.362	4.296	4.362	4.362	4.362	13,709	4.3622	-2.13%
2021-10-21	0	4.700	4.660	4.700	4.500	4.900	78,929	374,793	4.7485	4.457	4.419	4.457	4.267	4.647	83,232	4.5030	-2.08%
2021-10-20	0	4.800	4.510	5.100	-	-	0	0	-	4.552	4.277	4.836	-	-	0	-	0.00%
2021-10-19	0	4.800	4.500	5.100	-	-	0	0	-	4.552	4.267	4.836	-	-	0	-	0.00%
2021-10-18	0	4.800	4.520	4.800	-	-	0	0	-	4.552	4.286	4.552	-	-	0	-	0.00%
2021-10-15	0	4.800	4.500	4.800	-	-	0	0	-	4.552	4.267	4.552	-	-	0	-	-0.41%
2021-10-12	0	4.820	4.500	4.820	4.770	4.840	2,000	9,610	4.8050	4.571	4.267	4.571	4.523	4.590	2,109	4.5566	3.21%
2021-10-11	0	4.670	4.550	4.670	4.400	4.880	226,000	1,031,760	4.5653	4.429	4.315	4.429	4.173	4.628	238,320	4.3293	1.52%
2021-10-08	0	4.600	4.600	4.960	4.370	4.700	13,000	59,380	4.5677	4.362	4.362	4.704	4.144	4.457	13,709	4.3316	-10.51%
2021-10-07	0	5.140	4.850	5.170	-	-	0	0	-	4.874	4.599	4.903	-	-	0	-	0.00%
2021-10-06	0	5.140	4.860	5.140	4.860	5.200	9,389	46,961	5.0017	4.874	4.609	4.874	4.609	4.931	9,901	4.7431	-0.19%
2021-10-05	0	5.150	-	5.200	-	-	37	192	5.1892	4.884	-	4.931	-	-	39	4.9209	0.00%
2021-10-04	0	5.150	-	5.150	-	-	0	0	-	4.884	-	4.884	-	-	0	-	-0.19%
2021-09-30	0	5.160	4.700	5.190	5.000	5.160	19,000	95,520	5.0274	4.893	4.457	4.922	4.742	4.893	20,036	4.7675	3.20%
2021-09-29	0	5.000	4.600	5.000	-	-	0	0	-	4.742	4.362	4.742	-	-	0	-	-3.47%
2021-09-28	0	5.180	-	5.180	-	-	0	0	-	4.912	-	4.912	-	-	0	-	-0.19%
2021-09-27	0	5.190	-	5.190	-	-	0	0	-	4.922	-	4.922	-	-	0	-	-0.19%
2021-09-24	0	5.200	-	5.200	-	-	0	0	-	4.931	-	4.931	-	-	0	-	0.00%
2021-09-23	0	5.200	5.000	5.200	4.920	5.300	10,000	51,250	5.1250	4.931	4.742	4.931	4.666	5.026	10,545	4.8601	4.00%
2021-09-21	0	5.000	4.800	5.000	-	-	0	0	-	4.742	4.552	4.742	-	-	0	-	-5.30%
2021-09-20	0	5.280	4.270	5.280	5.280	5.370	2,025	10,783	5.3249	5.007	4.049	5.007	5.007	5.092	2,135	5.0497	-1.86%
2021-09-17	0	5.380	5.100	5.380	5.000	5.400	6,000	31,590	5.2650	5.102	4.836	5.102	4.742	5.121	6,327	4.9928	-0.37%
2021-09-16	0	5.400	-	5.400	-	-	0	0	-	5.121	-	5.121	-	-	0	-	-1.82%
2021-09-15	0	5.500	-	5.500	-	-	0	0	-	5.216	-	5.216	-	-	0	-	-0.90%
2021-09-14	0	5.550	5.350	5.550	-	-	0	0	-	5.263	5.073	5.263	-	-	0	-	-0.89%
2021-09-13	0	5.600	5.500	5.600	5.500	5.600	8,000	44,700	5.5875	5.311	5.216	5.311	5.216	5.311	8,436	5.2987	-4.44%
2021-09-10	0	5.860	5.500	5.860	5.880	5.880	1,000	5,880	5.8800	5.557	5.216	5.557	5.576	5.576	1,055	5.5760	0.00%
2021-09-09	0	5.860	5.650	5.860	-	-	0	0	-	5.557	5.358	5.557	-	-	0	-	-0.17%
2021-09-08	0	5.870	5.770	5.870	5.800	5.870	3,000	17,470	5.8233	5.567	5.472	5.567	5.500	5.567	3,164	5.5223	0.51%
2021-09-07	0	5.840	5.770	5.840	5.650	5.850	126,480	728,704	5.7614	5.538	5.472	5.538	5.358	5.548	133,375	5.4636	5.23%
2021-09-06	0	5.550	5.470	5.560	5.400	5.550	95,000	523,080	5.5061	5.263	5.187	5.273	5.121	5.263	100,179	5.2215	3.35%
2021-09-03	0	5.370	5.300	5.370	5.190	5.390	139,335	735,628	5.2796	5.092	5.026	5.092	4.922	5.111	146,930	5.0066	3.67%
2021-09-02	0	5.180	5.080	5.190	5.060	5.180	117,000	602,980	5.1537	4.912	4.817	4.922	4.798	4.912	123,378	4.8873	0.97%
2021-09-01	0	5.130	5.070	5.130	4.970	5.130	72,360	369,633	5.1083	4.865	4.808	4.865	4.713	4.865	76,304	4.8442	0.59%
2021-08-31	0	5.100	5.050	5.100	5.020	5.120	98,408	501,458	5.0957	4.836	4.789	4.836	4.760	4.855	103,772	4.8323	1.59%
2021-08-30	0	5.020	5.010	5.070	5.020	5.100	67,240	341,042	5.0720	4.760	4.751	4.808	4.760	4.836	70,905	4.8098	-1.57%
2021-08-27	0	5.100	5.060	5.100	4.960	5.110	282,000	1,428,800	5.0667	4.836	4.798	4.836	4.704	4.846	297,372	4.8048	4.51%
2021-08-26	0	4.880	4.820	4.890	4.720	4.880	315,857	1,522,558	4.8204	4.628	4.571	4.637	4.476	4.628	333,075	4.5712	3.83%
2021-08-25	0	4.700	4.690	4.700	4.510	4.700	157,000	723,140	4.6060	4.457	4.448	4.457	4.277	4.457	165,558	4.3679	3.07%
2021-08-24	0	4.560	4.520	4.570	4.490	4.650	88,120	400,874	4.5492	4.324	4.286	4.334	4.258	4.410	92,924	4.3140	3.17%
2021-08-23	0	4.420	4.320	4.480	4.420	4.590	133,857	595,316	4.4474	4.192	4.097	4.248	4.192	4.353	141,154	4.2175	3.76%
2021-08-20	0	4.260	4.160	4.280	4.180	4.260	131,000	550,420	4.2017	4.040	3.945	4.059	3.964	4.040	138,141	3.9845	0.95%
2021-08-19	0	4.220	4.220	4.280	4.220	4.300	92,444	395,280	4.2759	4.002	4.002	4.059	4.002	4.078	97,483	4.0549	-0.71%
2021-08-18	0	4.250	4.250	4.330	4.210	4.380	85,000	367,670	4.3255	4.030	4.030	4.106	3.992	4.154	89,633	4.1019	-3.85%
2021-08-17	0	4.420	4.350	4.420	4.300	4.420	195,334	856,381	4.3842	4.192	4.125	4.192	4.078	4.192	205,982	4.1576	1.61%
2021-08-16	0	4.350	4.250	4.350	4.350	4.350	2,000	8,700	4.3500	4.125	4.030	4.125	4.125	4.125	2,109	4.1251	1.16%
2021-08-13	0	4.300	4.320	4.390	4.300	4.700	314,316	1,442,331	4.5888	4.078	4.097	4.163	4.078	4.457	331,450	4.3516	-10.04%
2021-08-12	0	4.780	4.720	4.780	4.700	4.840	103,866	493,936	4.7555	4.533	4.476	4.533	4.457	4.590	109,528	4.5097	2.58%
2021-08-11	0	4.660	4.600	4.660	4.490	4.740	225,000	1,034,280	4.5968	4.419	4.362	4.419	4.258	4.495	237,265	4.3592	4.48%
2021-08-10	0	4.460	4.420	4.480	4.420	4.480	161,560	721,057	4.4631	4.229	4.192	4.248	4.192	4.248	170,367	4.2324	1.36%
2021-08-09	0	4.400	4.260	4.400	4.170	4.510	684,223	2,970,238	4.3410	4.173	4.040	4.173	3.954	4.277	721,521	4.1166	7.06%
2021-08-06	0	4.110	4.030	4.110	4.020	4.190	247,207	1,022,526	4.1363	3.898	3.822	3.898	3.812	3.973	260,683	3.9225	-0.48%
2021-08-05	0	4.130	4.110	4.130	4.100	4.210	561,595	2,332,046	4.1525	3.917	3.898	3.917	3.888	3.992	592,208	3.9379	0.98%
2021-08-04	0	4.090	4.070	4.090	3.730	4.160	1,681,593	6,587,341	3.9173	3.879	3.860	3.879	3.537	3.945	1,773,259	3.7148	9.65%
2021-08-03	0	3.730	3.660	3.730	3.420	3.740	642,533	2,318,539	3.6084	3.537	3.471	3.537	3.243	3.547	677,558	3.4219	1.36%
2021-08-02	0	3.680	3.600	3.680	3.310	3.730	229,004	832,351	3.6347	3.490	3.414	3.490	3.139	3.537	241,487	3.4468	7.29%
2021-07-30	0	3.430	3.430	3.460	3.400	3.620	174,000	596,970	3.4309	3.253	3.253	3.281	3.224	3.433	183,485	3.2535	-6.03%
2021-07-29	0	3.650	3.470	3.650	3.470	3.750	257,120	902,616	3.5105	3.461	3.291	3.461	3.291	3.556	271,136	3.3290	5.49%
2021-07-28	0	3.460	3.460	3.630	3.250	3.680	644,000	2,187,090	3.3961	3.281	3.281	3.442	3.082	3.490	679,105	3.2205	3.28%
2021-07-27	0	3.350	3.370	3.400	3.300	3.550	140,000	484,630	3.4616	3.177	3.196	3.224	3.129	3.366	147,632	3.2827	-6.69%
2021-07-26	0	3.590	3.450	3.590	3.500	3.620	47,766	170,070	3.5605	3.404	3.272	3.404	3.319	3.433	50,370	3.3764	-2.97%
2021-07-23	0	3.700	3.630	3.700	3.480	3.700	181,000	658,340	3.6372	3.509	3.442	3.509	3.300	3.509	190,867	3.4492	7.25%
2021-07-22	0	3.450	3.460	3.470	3.360	3.450	113,000	386,430	3.4197	3.272	3.281	3.291	3.186	3.272	119,160	3.2430	3.92%
2021-07-21	0	3.320	3.220	3.320	3.190	3.440	145,400	482,088	3.3156	3.148	3.054	3.148	3.025	3.262	153,326	3.1442	7.10%
2021-07-20	0	3.100	3.080	3.100	3.050	3.420	617,434	1,956,936	3.1695	2.940	2.921	2.940	2.892	3.243	651,091	3.0056	-10.14%
2021-07-19	0	3.450	3.420	3.480	3.450	3.530	64,200	223,376	3.4794	3.272	3.243	3.300	3.272	3.348	67,700	3.2995	-4.17%
2021-07-16	0	3.600	3.600	3.670	3.590	4.030	754,000	2,802,570	3.7169	3.414	3.414	3.480	3.404	3.822	795,102	3.5248	-10.67%
2021-07-15	0	4.030	3.950	4.030	4.000	4.350	193,000	790,940	4.0981	3.822	3.746	3.822	3.793	4.125	203,521	3.8863	1.77%
2021-07-14	0	3.960	3.920	3.960	3.910	4.180	207,736	836,710	4.0278	3.755	3.717	3.755	3.708	3.964	219,060	3.8195	-6.60%
2021-07-13	0	4.240	4.180	4.240	4.180	4.630	131,924	566,091	4.2910	4.021	3.964	4.021	3.964	4.391	139,115	4.0692	-11.67%
2021-07-12	0	4.800	4.750	5.000	4.680	5.000	12,600	60,760	4.8222	4.552	4.504	4.742	4.438	4.742	13,287	4.5729	-4.76%
2021-07-09	0	5.040	4.750	5.070	-	-	0	0	-	4.779	4.504	4.808	-	-	0	-	0.00%
2021-07-08	0	5.040	4.750	5.080	-	-	0	0	-	4.779	4.504	4.817	-	-	0	-	0.00%
2021-07-07	0	5.040	4.800	5.050	-	-	890	4,040	4.5393	4.779	4.552	4.789	-	-	939	4.3047	0.00%
2021-07-06	0	5.040	4.950	5.040	-	-	0	0	-	4.779	4.694	4.779	-	-	0	-	-0.40%
2021-07-05	0	5.060	4.930	5.060	4.960	5.090	10,000	50,310	5.0310	4.798	4.675	4.798	4.704	4.827	10,545	4.7709	2.02%
2021-07-02	0	4.960	4.900	5.050	4.900	5.060	58,000	287,960	4.9648	4.704	4.647	4.789	4.647	4.798	61,162	4.7082	-1.98%
2021-06-30	0	5.060	5.020	5.100	5.060	5.060	20,000	101,200	5.0600	4.798	4.760	4.836	4.798	4.798	21,090	4.7984	0.80%
2021-06-29	0	5.020	4.980	5.130	4.900	5.020	104,816	520,562	4.9664	4.760	4.723	4.865	4.647	4.760	110,530	4.7097	-1.57%
2021-06-28	0	5.100	4.980	5.200	-	-	0	0	-	4.836	4.723	4.931	-	-	0	-	0.00%
2021-06-25	0	5.100	5.000	5.130	4.960	5.170	58,000	298,590	5.1481	4.836	4.742	4.865	4.704	4.903	61,162	4.8820	2.41%
2021-06-24	0	6.350	6.330	6.400	6.150	6.370	374,440	2,353,876	6.2864	4.723	4.708	4.760	4.574	4.737	503,475	4.6753	4.44%
2021-06-23	0	6.080	6.020	6.090	5.960	6.200	131,000	791,780	6.0441	4.522	4.477	4.529	4.433	4.611	176,144	4.4951	-1.94%
2021-06-22	0	6.200	6.200	6.250	6.180	6.350	84,000	526,190	6.2642	4.611	4.611	4.648	4.596	4.723	112,947	4.6587	-1.90%
2021-06-21	0	6.320	6.280	6.320	6.270	6.460	67,696	429,540	6.3451	4.700	4.671	4.700	4.663	4.804	91,025	4.7189	1.12%
2021-06-18	0	6.250	6.250	6.360	6.250	6.410	44,670	280,871	6.2877	4.648	4.648	4.730	4.648	4.767	60,064	4.6762	-0.79%
2021-06-17	0	6.300	6.250	6.360	6.040	6.580	141,000	888,010	6.2979	4.685	4.648	4.730	4.492	4.894	189,590	4.6839	2.27%
2021-06-16	0	6.160	6.060	6.160	5.960	6.160	87,028	525,414	6.0373	4.581	4.507	4.581	4.433	4.581	117,019	4.4900	4.41%
2021-06-15	0	5.900	5.900	6.140	5.900	6.300	73,577	437,967	5.9525	4.388	4.388	4.566	4.388	4.685	98,932	4.4269	-7.81%
2021-06-11	0	6.400	6.010	6.400	-	-	0	0	-	4.760	4.470	4.760	-	-	0	-	-0.31%
2021-06-10	0	6.420	6.420	6.450	6.320	6.450	25,000	159,210	6.3684	4.775	4.775	4.797	4.700	4.797	33,615	4.7363	0.00%
2021-06-09	0	6.420	6.420	6.890	6.300	6.350	5,320	33,600	6.3158	4.775	4.775	5.124	4.685	4.723	7,153	4.6971	0.31%
2021-06-08	0	6.400	6.300	6.900	-	-	0	0	-	4.760	4.685	5.132	-	-	0	-	0.00%
2021-06-07	0	6.400	6.300	6.400	-	-	0	0	-	4.760	4.685	4.760	-	-	0	-	0.00%
2021-06-04	0	6.400	5.900	6.910	-	-	0	0	-	4.760	4.388	5.139	-	-	0	-	0.00%
2021-06-03	0	6.400	6.200	6.730	6.100	6.500	5,527	34,793	6.2951	4.760	4.611	5.005	4.537	4.834	7,432	4.6817	1.59%
2021-06-02	0	6.300	5.850	6.300	6.300	6.300	1,000	6,300	6.3000	4.685	4.351	4.685	4.685	4.685	1,345	4.6854	8.43%
2021-06-01	0	5.810	5.810	6.300	-	-	0	0	-	4.321	4.321	4.685	-	-	0	-	1.04%
2021-05-31	0	5.750	5.750	6.290	5.750	5.750	1,200	6,890	5.7417	4.276	4.276	4.678	4.276	4.276	1,614	4.2701	-4.17%
2021-05-28	0	6.000	5.720	6.500	6.000	6.000	1,000	6,000	6.0000	4.462	4.254	4.834	4.462	4.462	1,345	4.4623	4.90%
2021-05-27	0	5.720	5.720	5.900	-	-	0	0	-	4.254	4.254	4.388	-	-	0	-	0.00%
2021-05-26	0	5.720	5.720	5.800	5.720	5.720	11,000	62,920	5.7200	4.254	4.254	4.314	4.254	4.254	14,791	4.2540	0.35%
2021-05-25	0	5.700	5.700	5.930	5.700	5.720	30,076	171,569	5.7045	4.239	4.239	4.410	4.239	4.254	40,440	4.2425	0.18%
2021-05-24	0	5.690	5.450	5.700	5.410	5.950	112,000	628,050	5.6076	4.232	4.053	4.239	4.023	4.425	150,596	4.1704	3.45%
2021-05-21	0	5.500	5.420	5.970	-	-	0	0	-	4.090	4.031	4.440	-	-	0	-	0.00%
2021-05-20	0	5.500	5.430	5.970	-	-	0	0	-	4.090	4.038	4.440	-	-	0	-	0.00%
2021-05-18	0	5.500	5.500	5.900	5.500	5.500	11,200	61,600	5.5000	4.090	4.090	4.388	4.090	4.090	15,060	4.0904	0.00%
2021-05-17	0	5.500	5.390	5.500	5.500	5.500	2,201	12,097	5.4961	4.090	4.009	4.090	4.090	4.090	2,959	4.0875	-1.79%
2021-05-14	0	5.600	5.500	5.970	-	-	0	0	-	4.165	4.090	4.440	-	-	0	-	0.00%
2021-05-13	0	5.600	5.500	5.970	5.600	5.600	2,000	11,200	5.6000	4.165	4.090	4.440	4.165	4.165	2,689	4.1648	-0.18%
2021-05-12	0	5.610	5.600	5.630	5.610	5.610	12,000	67,320	5.6100	4.172	4.165	4.187	4.172	4.172	16,135	4.1722	-2.60%
2021-05-11	0	5.760	5.610	6.010	5.760	5.760	1,200	6,902	5.7517	4.284	4.172	4.470	4.284	4.284	1,614	4.2776	-1.87%
2021-05-10	0	5.870	5.760	5.990	-	-	0	0	-	4.366	4.284	4.455	-	-	0	-	0.00%
2021-05-07	0	5.870	5.760	6.010	-	-	0	0	-	4.366	4.284	4.470	-	-	0	-	0.00%
2021-05-06	0	5.870	5.760	5.990	-	-	0	0	-	4.366	4.284	4.455	-	-	0	-	0.00%
2021-05-05	0	5.870	5.800	6.010	-	-	5,000	29,350	5.8700	4.366	4.314	4.470	-	-	6,723	4.3656	0.00%
2021-05-04	0	5.870	5.760	5.870	-	-	0	0	-	4.366	4.284	4.366	-	-	0	-	0.00%
2021-05-03	0	5.870	5.770	5.870	-	-	120	685	5.7083	4.366	4.291	4.366	-	-	161	4.2454	0.00%
2021-04-30	0	5.870	5.760	5.870	-	-	200	1,142	5.7100	4.366	4.284	4.366	-	-	269	4.2466	0.00%
2021-04-29	0	5.870	5.770	6.030	-	-	0	0	-	4.366	4.291	4.485	-	-	0	-	0.00%
2021-04-28	0	5.870	5.760	6.040	-	-	0	0	-	4.366	4.284	4.492	-	-	0	-	0.00%
2021-04-27	0	5.870	5.760	5.990	-	-	0	0	-	4.366	4.284	4.455	-	-	0	-	0.00%
2021-04-26	0	5.870	5.870	6.050	-	-	0	0	-	4.366	4.366	4.499	-	-	0	-	0.17%
2021-04-23	0	5.860	5.770	5.990	-	-	0	0	-	4.358	4.291	4.455	-	-	0	-	0.00%
2021-04-22	0	5.860	5.760	6.040	-	-	0	0	-	4.358	4.284	4.492	-	-	0	-	0.00%
2021-04-21	0	5.860	5.760	6.040	-	-	0	0	-	4.358	4.284	4.492	-	-	0	-	0.00%
2021-04-20	0	5.860	5.810	5.860	5.860	5.860	31,000	181,660	5.8600	4.358	4.321	4.358	4.358	4.358	41,683	4.3581	0.00%
2021-04-19	0	5.860	5.860	5.990	5.760	5.890	90,000	523,380	5.8153	4.358	4.358	4.455	4.284	4.380	121,015	4.3249	-3.14%
2021-04-16	0	6.050	5.750	6.050	5.720	6.050	2,000	11,770	5.8850	4.499	4.276	4.499	4.254	4.499	2,689	4.3767	1.68%
2021-04-15	0	5.950	5.800	6.040	-	-	0	0	-	4.425	4.314	4.492	-	-	0	-	0.00%
2021-04-14	0	5.950	5.820	6.040	5.950	5.950	4,000	23,800	5.9500	4.425	4.328	4.492	4.425	4.425	5,378	4.4251	0.68%
2021-04-13	0	5.910	5.810	6.050	-	-	0	0	-	4.395	4.321	4.499	-	-	0	-	0.00%
2021-04-12	0	5.910	5.820	6.000	-	-	0	0	-	4.395	4.328	4.462	-	-	0	-	0.00%
2021-04-09	0	5.910	5.910	5.920	5.910	5.920	35,000	206,930	5.9123	4.395	4.395	4.403	4.395	4.403	47,061	4.3970	-1.34%
2021-04-08	0	5.990	5.900	6.000	5.890	5.990	72,000	425,180	5.9053	4.455	4.388	4.462	4.380	4.455	96,812	4.3918	-0.99%
2021-04-07	0	6.050	5.900	6.050	5.890	6.050	63,000	371,880	5.9029	4.499	4.388	4.499	4.380	4.499	84,710	4.3900	0.83%
2021-04-01	0	6.000	6.000	6.050	-	-	0	0	-	4.462	4.462	4.499	-	-	0	-	0.84%
2021-03-31	0	5.950	5.950	6.040	5.800	5.880	22,340	130,121	5.8246	4.425	4.425	4.492	4.314	4.373	30,039	4.3318	0.34%
2021-03-30	0	5.930	5.930	6.040	5.880	5.880	25,402	149,343	5.8792	4.410	4.410	4.492	4.373	4.373	34,156	4.3724	1.19%
2021-03-29	0	5.860	5.860	5.950	5.860	5.860	1,000	5,860	5.8600	4.358	4.358	4.425	4.358	4.358	1,345	4.3581	0.17%
2021-03-26	0	5.850	5.850	6.000	5.850	5.850	1,000	5,850	5.8500	4.351	4.351	4.462	4.351	4.351	1,345	4.3507	0.00%
2021-03-25	0	5.850	5.850	5.950	5.850	5.860	44,000	257,410	5.8502	4.351	4.351	4.425	4.351	4.358	59,163	4.3509	0.34%
2021-03-24	0	5.830	5.780	6.050	5.830	5.840	4,000	23,350	5.8375	4.336	4.299	4.499	4.336	4.343	5,378	4.3414	-3.64%
2021-03-23	0	6.050	5.880	6.050	-	-	0	0	-	4.499	4.373	4.499	-	-	0	-	0.00%
2021-03-22	0	6.050	5.980	6.050	5.910	6.050	33,000	196,300	5.9485	4.499	4.447	4.499	4.395	4.499	44,372	4.4240	-0.33%
2021-03-19	0	6.070	5.880	6.070	5.860	6.070	17,600	103,538	5.8828	4.514	4.373	4.514	4.358	4.514	23,665	4.3751	2.36%
2021-03-18	0	5.930	5.930	6.080	5.890	5.920	28,105	166,217	5.9141	4.410	4.410	4.522	4.380	4.403	37,790	4.3984	0.85%
2021-03-17	0	5.880	5.880	5.930	5.880	5.900	30,000	176,540	5.8847	4.373	4.373	4.410	4.373	4.388	40,338	4.3765	0.00%
2021-03-16	0	5.880	5.850	5.880	5.850	5.880	22,000	129,300	5.8773	4.373	4.351	4.373	4.351	4.373	29,581	4.3710	1.38%
2021-03-15	0	5.800	5.800	6.080	5.780	5.820	25,000	145,070	5.8028	4.314	4.314	4.522	4.299	4.328	33,615	4.3156	-1.69%
2021-03-12	0	5.900	5.660	6.070	5.880	6.000	478,000	2,817,740	5.8949	4.388	4.209	4.514	4.373	4.462	642,723	4.3841	0.00%
2021-03-11	0	5.900	5.900	5.910	5.680	5.900	73,000	423,640	5.8033	4.388	4.388	4.395	4.224	4.388	98,156	4.3160	3.51%
2021-03-10	0	5.700	5.700	5.970	5.640	5.700	24,000	136,590	5.6913	4.239	4.239	4.440	4.195	4.239	32,271	4.2326	0.00%
2021-03-09	0	5.700	5.700	5.710	5.670	5.700	272,000	1,550,130	5.6990	4.239	4.239	4.247	4.217	4.239	365,733	4.2384	0.00%
2021-03-08	0	5.700	5.700	5.800	5.650	5.800	251,000	1,429,640	5.6958	4.239	4.239	4.314	4.202	4.314	337,497	4.2360	0.00%
2021-03-05	0	5.700	5.700	5.980	5.540	5.700	417,680	2,356,921	5.6429	4.239	4.239	4.447	4.120	4.239	561,616	4.1967	1.24%
2021-03-04	0	5.630	5.600	5.730	-	-	0	0	-	4.187	4.165	4.261	-	-	0	-	0.00%
2021-03-03	0	5.630	5.600	5.730	5.560	5.730	8,000	45,000	5.6250	4.187	4.165	4.261	4.135	4.261	10,757	4.1834	0.00%
2021-03-02	0	5.630	5.590	5.730	-	-	0	0	-	4.187	4.157	4.261	-	-	0	-	0.00%
2021-03-01	0	5.630	5.630	5.740	5.600	5.740	49,000	280,150	5.7173	4.187	4.187	4.269	4.165	4.269	65,886	4.2521	-0.53%
2021-02-26	0	5.660	5.660	5.730	5.620	5.740	58,000	332,250	5.7284	4.209	4.209	4.261	4.180	4.269	77,987	4.2603	-1.05%
2021-02-25	0	5.720	5.680	5.740	-	-	0	0	-	4.254	4.224	4.269	-	-	0	-	0.00%
2021-02-24	0	5.720	5.670	5.740	-	-	0	0	-	4.254	4.217	4.269	-	-	0	-	0.00%
2021-02-23	0	5.720	5.660	5.740	5.650	5.740	115,000	651,790	5.6677	4.254	4.209	4.269	4.202	4.269	154,630	4.2152	-0.52%
2021-02-22	0	5.750	5.660	6.100	5.640	5.750	594,361	3,407,754	5.7335	4.276	4.209	4.537	4.195	4.276	799,182	4.2641	0.17%
2021-02-19	0	5.740	5.710	5.740	5.730	5.860	91,840	533,370	5.8076	4.269	4.247	4.269	4.261	4.358	123,489	4.3192	-3.37%
2021-02-18	0	5.940	5.870	5.960	5.890	6.180	202,000	1,224,360	6.0612	4.418	4.366	4.433	4.380	4.596	271,611	4.5078	-5.26%
2021-02-17	0	6.270	6.100	6.270	5.880	6.270	501,190	2,961,462	5.9089	4.663	4.537	4.663	4.373	4.663	673,904	4.3945	4.85%
2021-02-16	0	5.980	5.950	5.980	5.980	6.150	322,000	1,947,040	6.0467	4.447	4.425	4.447	4.447	4.574	432,964	4.4970	-3.55%
2021-02-11	0	6.200	5.800	7.070	-	-	0	0	-	4.611	4.314	5.258	-	-	0	-	0.00%
2021-02-10	0	6.200	5.800	7.070	-	-	0	0	-	4.611	4.314	5.258	-	-	0	-	0.00%
2021-02-09	0	6.200	5.800	7.050	-	-	0	0	-	4.611	4.314	5.243	-	-	0	-	0.00%
2021-02-08	0	6.200	-	7.050	-	-	0	0	-	4.611	-	5.243	-	-	0	-	0.00%
2021-02-05	0	6.200	5.800	7.040	-	-	0	0	-	4.611	4.314	5.236	-	-	0	-	0.00%
2021-02-04	0	6.200	5.320	7.050	-	-	0	0	-	4.611	3.957	5.243	-	-	0	-	0.00%
2021-02-03	0	6.200	5.800	7.050	-	-	160	840	5.2500	4.611	4.314	5.243	-	-	215	3.9045	0.00%
2021-02-02	0	6.200	5.800	7.070	-	-	0	0	-	4.611	4.314	5.258	-	-	0	-	0.00%
2021-02-01	0	6.200	5.800	7.070	-	-	0	0	-	4.611	4.314	5.258	-	-	0	-	0.00%
2021-01-29	0	6.200	5.800	7.070	-	-	0	0	-	4.611	4.314	5.258	-	-	0	-	0.00%
2021-01-28	0	6.200	6.000	7.070	-	-	120	711	5.9250	4.611	4.462	5.258	-	-	161	4.4065	0.00%
2021-01-27	0	6.200	6.200	7.070	-	-	0	0	-	4.611	4.611	5.258	-	-	0	-	0.00%
2021-01-26	0	6.200	5.800	7.000	-	-	0	0	-	4.611	4.314	5.206	-	-	0	-	0.00%
2021-01-25	0	6.200	6.000	7.070	-	-	0	0	-	4.611	4.462	5.258	-	-	0	-	0.00%
2021-01-22	0	6.200	6.000	7.070	-	-	0	0	-	4.611	4.462	5.258	-	-	0	-	0.00%
2021-01-21	0	6.200	6.000	6.480	-	-	0	0	-	4.611	4.462	4.819	-	-	0	-	0.00%
2021-01-20	0	6.200	6.000	7.070	-	-	0	0	-	4.611	4.462	5.258	-	-	0	-	0.00%
2021-01-19	0	6.200	6.000	7.000	6.200	6.200	3,000	18,600	6.2000	4.611	4.462	5.206	4.611	4.611	4,034	4.6110	-0.32%
2021-01-18	0	6.220	-	6.220	-	-	0	0	-	4.626	-	4.626	-	-	0	-	0.00%
2021-01-15	0	6.220	6.110	6.510	-	-	0	0	-	4.626	4.544	4.842	-	-	0	-	0.00%
2021-01-14	0	6.220	5.800	7.090	-	-	0	0	-	4.626	4.314	5.273	-	-	0	-	0.00%
2021-01-13	0	6.220	6.010	6.590	-	-	0	0	-	4.626	4.470	4.901	-	-	0	-	0.00%
2021-01-12	0	6.220	6.000	6.180	6.180	6.300	29,000	180,980	6.2407	4.626	4.462	4.596	4.596	4.685	38,994	4.6413	0.00%
2021-01-11	0	6.220	6.220	7.060	6.100	6.100	1,000	6,100	6.1000	4.626	4.626	5.251	4.537	4.537	1,345	4.5366	0.32%
2021-01-08	0	6.200	5.850	6.200	6.390	6.390	1,975	12,386	6.2714	4.611	4.351	4.611	4.752	4.752	2,656	4.6641	-0.32%
2021-01-07	0	6.220	6.000	6.290	6.200	6.250	32,200	200,356	6.2222	4.626	4.462	4.678	4.611	4.648	43,296	4.6275	0.32%
2021-01-06	0	6.200	5.710	6.400	6.200	6.200	8,000	49,600	6.2000	4.611	4.247	4.760	4.611	4.611	10,757	4.6110	0.81%
2021-01-05	0	6.150	5.700	6.200	-	-	200	1,130	5.6500	4.574	4.239	4.611	-	-	269	4.2020	0.00%
2021-01-04	0	6.150	5.410	6.200	-	-	0	0	-	4.574	4.023	4.611	-	-	0	-	0.00%
2020-12-31	0	6.150	5.700	6.200	-	-	0	0	-	4.574	4.239	4.611	-	-	0	-	0.00%
2020-12-30	0	6.150	5.700	6.190	-	-	0	0	-	4.574	4.239	4.604	-	-	0	-	0.00%
2020-12-29	0	6.150	5.490	6.190	-	-	0	0	-	4.574	4.083	4.604	-	-	0	-	0.00%
2020-12-28	0	6.150	5.410	6.200	-	-	0	0	-	4.574	4.023	4.611	-	-	0	-	0.00%
2020-12-24	0	6.150	5.410	6.180	-	-	0	0	-	4.574	4.023	4.596	-	-	0	-	0.00%
2020-12-23	0	6.150	5.700	6.180	-	-	0	0	-	4.574	4.239	4.596	-	-	0	-	0.00%
2020-12-22	0	6.150	-	6.180	-	-	0	0	-	4.574	-	4.596	-	-	0	-	0.00%
2020-12-21	0	6.150	5.600	6.250	-	-	0	0	-	4.574	4.165	4.648	-	-	0	-	0.00%
2020-12-18	0	6.150	5.700	6.250	-	-	0	0	-	4.574	4.239	4.648	-	-	0	-	0.00%
2020-12-17	0	6.150	5.700	6.250	-	-	0	0	-	4.574	4.239	4.648	-	-	0	-	0.00%
2020-12-16	0	6.150	-	6.250	-	-	0	0	-	4.574	-	4.648	-	-	0	-	0.00%
2020-12-15	0	6.150	5.500	6.250	-	-	200	1,180	5.9000	4.574	4.090	4.648	-	-	269	4.3879	0.00%
2020-12-14	0	6.150	5.360	6.280	-	-	0	0	-	4.574	3.986	4.671	-	-	0	-	0.00%
2020-12-11	0	6.150	5.800	6.200	-	-	0	0	-	4.574	4.314	4.611	-	-	0	-	0.00%
2020-12-10	0	6.150	5.570	6.380	-	-	0	0	-	4.574	4.142	4.745	-	-	0	-	0.00%
2020-12-09	0	6.150	5.910	6.380	-	-	0	0	-	4.574	4.395	4.745	-	-	0	-	0.00%
2020-12-08	0	6.150	5.900	6.380	-	-	0	0	-	4.574	4.388	4.745	-	-	0	-	0.00%
2020-12-07	0	6.150	5.900	6.380	-	-	0	0	-	4.574	4.388	4.745	-	-	0	-	0.00%
2020-12-04	0	6.150	6.000	6.380	-	-	0	0	-	4.574	4.462	4.745	-	-	0	-	0.00%
2020-12-03	0	6.150	6.010	6.380	-	-	0	0	-	4.574	4.470	4.745	-	-	0	-	0.00%
2020-12-02	0	6.150	6.120	6.150	6.100	6.160	4,000	24,560	6.1400	4.574	4.552	4.574	4.537	4.581	5,378	4.5664	-0.81%
2020-12-01	0	6.200	6.110	6.380	-	-	0	0	-	4.611	4.544	4.745	-	-	0	-	0.00%
2020-11-30	0	6.200	6.060	6.380	6.200	6.200	6,000	37,200	6.2000	4.611	4.507	4.745	4.611	4.611	8,068	4.6110	-1.27%
2020-11-27	0	6.280	6.000	6.280	6.200	6.280	2,800	17,072	6.0971	4.671	4.462	4.671	4.611	4.671	3,765	4.5345	0.00%
2020-11-26	0	6.280	5.800	6.280	-	-	0	0	-	4.671	4.314	4.671	-	-	0	-	-0.32%
2020-11-25	0	6.300	5.950	6.300	-	-	0	0	-	4.685	4.425	4.685	-	-	0	-	0.00%
2020-11-24	0	6.300	6.000	6.380	-	-	8	45	5.6250	4.685	4.462	4.745	-	-	11	4.1834	0.00%
2020-11-23	0	6.300	-	6.500	-	-	0	0	-	4.685	-	4.834	-	-	0	-	0.00%
2020-11-20	0	6.300	6.000	6.500	-	-	0	0	-	4.685	4.462	4.834	-	-	0	-	0.00%
2020-11-19	0	6.300	6.250	6.400	5.900	6.300	37,542	224,519	5.9805	4.685	4.648	4.760	4.388	4.685	50,479	4.4477	-1.87%
2020-11-18	0	6.420	5.860	6.500	-	-	0	0	-	4.775	4.358	4.834	-	-	0	-	0.00%
2020-11-17	0	6.420	5.860	6.500	-	-	0	0	-	4.775	4.358	4.834	-	-	0	-	0.00%
2020-11-16	0	6.420	5.600	6.420	-	-	0	0	-	4.775	4.165	4.775	-	-	0	-	0.00%
2020-11-13	0	6.420	5.730	6.550	-	-	0	0	-	4.775	4.261	4.871	-	-	0	-	0.00%
2020-11-12	0	6.420	5.630	6.600	-	-	0	0	-	4.775	4.187	4.908	-	-	0	-	0.00%
2020-11-11	0	6.420	5.830	6.600	6.420	6.420	2,000	12,840	6.4200	4.775	4.336	4.908	4.775	4.775	2,689	4.7746	0.31%
2020-11-10	0	6.400	6.050	6.500	5.700	6.990	141,560	949,576	6.7079	4.760	4.499	4.834	4.239	5.199	190,343	4.9888	-4.48%
2020-11-09	0	6.700	6.010	7.700	6.700	6.700	11,000	73,700	6.7000	4.983	4.470	5.727	4.983	4.983	14,791	4.9829	-1.47%
2020-11-06	0	6.800	5.840	6.800	-	-	0	0	-	5.057	4.343	5.057	-	-	0	-	0.00%
2020-11-05	0	6.800	6.600	6.800	6.800	6.800	5,000	34,000	6.8000	5.057	4.908	5.057	5.057	5.057	6,723	5.0572	-2.16%
2020-11-04	0	6.950	-	6.950	-	-	0	0	-	5.169	-	5.169	-	-	0	-	-0.71%
2020-11-03	0	7.000	5.960	7.000	-	-	0	0	-	5.206	4.433	5.206	-	-	0	-	0.00%
2020-11-02	0	7.000	5.980	7.000	-	-	0	0	-	5.206	4.447	5.206	-	-	0	-	0.00%
2020-10-30	0	7.000	6.280	7.000	-	-	0	0	-	5.206	4.671	5.206	-	-	0	-	0.00%
2020-10-29	0	7.000	7.000	7.400	7.000	7.700	14,000	102,300	7.3071	5.206	5.206	5.503	5.206	5.727	18,825	5.4344	-9.09%
2020-10-28	0	7.700	7.120	7.700	-	-	0	0	-	5.727	5.295	5.727	-	-	0	-	-1.28%
2020-10-27	0	7.800	6.810	7.800	-	-	540	3,553	6.5796	5.801	5.065	5.801	-	-	726	4.8933	0.00%
2020-10-23	0	7.800	6.630	7.900	-	-	0	0	-	5.801	4.931	5.875	-	-	0	-	0.00%
2020-10-22	0	7.800	6.650	7.900	-	-	0	0	-	5.801	4.946	5.875	-	-	0	-	0.00%
2020-10-21	0	7.800	-	7.900	-	-	0	0	-	5.801	-	5.875	-	-	0	-	0.00%
2020-10-20	0	7.800	6.650	7.900	-	-	0	0	-	5.801	4.946	5.875	-	-	0	-	0.00%
2020-10-19	0	7.800	7.000	7.900	-	-	0	0	-	5.801	5.206	5.875	-	-	0	-	0.00%
2020-10-16	0	7.800	7.000	7.900	-	-	0	0	-	5.801	5.206	5.875	-	-	0	-	0.00%
2020-10-15	0	7.800	6.020	7.900	-	-	0	0	-	5.801	4.477	5.875	-	-	0	-	0.00%
2020-10-14	0	7.800	-	7.910	-	-	0	0	-	5.801	-	5.883	-	-	0	-	0.00%
2020-10-12	0	7.800	7.000	7.900	-	-	0	0	-	5.801	5.206	5.875	-	-	0	-	0.00%
2020-10-09	0	7.800	6.280	8.190	-	-	0	0	-	5.801	4.671	6.091	-	-	0	-	0.00%
2020-10-08	0	7.800	5.740	8.820	-	-	0	0	-	5.801	4.269	6.560	-	-	0	-	0.00%
2020-10-07	0	7.800	6.820	8.300	-	-	0	0	-	5.801	5.072	6.173	-	-	0	-	0.00%
2020-10-06	0	7.800	5.720	8.000	-	-	0	0	-	5.801	4.254	5.950	-	-	0	-	0.00%
2020-10-05	0	7.800	6.510	8.500	-	-	0	0	-	5.801	4.842	6.322	-	-	0	-	0.00%
2020-09-30	0	7.800	7.010	8.000	-	-	0	0	-	5.801	5.213	5.950	-	-	0	-	0.00%
2020-09-29	0	7.800	6.030	9.000	-	-	0	0	-	5.801	4.485	6.693	-	-	0	-	0.00%
2020-09-28	0	7.800	5.960	9.340	-	-	0	0	-	5.801	4.433	6.946	-	-	0	-	0.00%
2020-09-25	0	7.800	-	8.000	-	-	0	0	-	5.801	-	5.950	-	-	0	-	0.00%
2020-09-24	0	7.800	6.530	8.010	-	-	0	0	-	5.801	4.856	5.957	-	-	0	-	0.00%
2020-09-23	0	7.800	6.840	8.010	-	-	0	0	-	5.801	5.087	5.957	-	-	0	-	0.00%
2020-09-22	0	7.800	7.800	8.000	7.400	7.800	3,000	23,000	7.6667	5.801	5.801	5.950	5.503	5.801	4,034	5.7018	0.00%
2020-09-21	0	7.800	6.720	8.010	-	-	0	0	-	5.801	4.998	5.957	-	-	0	-	0.00%
2020-09-18	0	7.800	7.500	8.000	-	-	0	0	-	5.801	5.578	5.950	-	-	0	-	0.00%
2020-09-17	0	7.800	7.500	8.000	-	-	0	0	-	5.801	5.578	5.950	-	-	0	-	0.00%
2020-09-16	0	7.800	7.800	8.000	7.800	7.800	12,000	93,600	7.8000	5.801	5.801	5.950	5.801	5.801	16,135	5.8009	0.00%
2020-09-15	0	7.800	7.800	8.000	7.600	7.800	54,026	420,995	7.7925	5.801	5.801	5.950	5.652	5.801	72,644	5.7953	-1.27%
2020-09-14	0	7.900	7.500	8.000	-	-	0	0	-	5.875	5.578	5.950	-	-	0	-	0.00%
2020-09-11	0	7.900	7.500	7.900	-	-	0	0	-	5.875	5.578	5.875	-	-	0	-	-0.63%
2020-09-10	0	7.950	7.700	8.000	-	-	0	0	-	5.913	5.727	5.950	-	-	0	-	0.00%
2020-09-09	0	7.950	7.500	8.000	-	-	0	0	-	5.913	5.578	5.950	-	-	0	-	0.00%
2020-09-08	0	7.950	7.700	7.990	-	-	0	0	-	5.913	5.727	5.942	-	-	0	-	0.00%
2020-09-07	0	7.950	7.610	8.010	-	-	0	0	-	5.913	5.660	5.957	-	-	0	-	0.00%
2020-09-04	0	7.950	7.610	8.010	-	-	0	0	-	5.913	5.660	5.957	-	-	0	-	0.00%
2020-09-03	0	7.950	7.950	8.100	7.920	7.950	52,000	412,440	7.9315	5.913	5.913	6.024	5.890	5.913	69,920	5.8988	0.38%
2020-09-02	0	7.920	7.920	8.090	7.920	7.920	30,000	237,600	7.9200	5.890	5.890	6.017	5.890	5.890	40,338	5.8902	0.25%
2020-09-01	0	7.900	7.900	8.090	7.710	7.910	29,000	228,750	7.8879	5.875	5.875	6.017	5.734	5.883	38,994	5.8663	-1.00%
2020-08-31	0	7.980	7.960	8.100	7.980	7.980	60,000	478,800	7.9800	5.935	5.920	6.024	5.935	5.935	80,676	5.9348	-0.50%
2020-08-28	0	8.020	8.000	8.030	8.000	8.020	18,000	144,200	8.0111	5.965	5.950	5.972	5.950	5.965	24,203	5.9580	-0.12%
2020-08-27	0	8.030	6.800	8.100	-	-	0	0	-	5.972	5.057	6.024	-	-	0	-	0.00%
2020-08-26	0	8.030	8.030	8.100	7.980	8.030	33,000	264,440	8.0133	5.972	5.972	6.024	5.935	5.972	44,372	5.9596	-0.86%
2020-08-25	0	8.100	-	8.100	8.100	8.100	6,000	48,600	8.1000	6.024	-	6.024	6.024	6.024	8,068	6.0241	1.25%
2020-08-24	0	8.000	-	8.100	-	-	0	0	-	5.950	-	6.024	-	-	0	-	0.00%
2020-08-21	0	8.000	7.920	8.000	-	-	0	0	-	5.950	5.890	5.950	-	-	0	-	0.00%
2020-08-20	0	8.000	7.510	8.200	-	-	0	0	-	5.950	5.585	6.098	-	-	0	-	0.00%
2020-08-19	0	8.000	-	8.210	-	-	0	0	-	5.950	-	6.106	-	-	0	-	0.00%
2020-08-18	0	8.000	7.600	8.200	-	-	0	0	-	5.950	5.652	6.098	-	-	0	-	0.00%
2020-08-17	0	8.000	8.000	8.200	7.980	8.020	122,000	976,100	8.0008	5.950	5.950	6.098	5.935	5.965	164,042	5.9503	0.25%
2020-08-14	0	7.980	7.980	8.010	7.980	7.980	19,000	151,620	7.9800	5.935	5.935	5.957	5.935	5.935	25,548	5.9348	0.00%
2020-08-13	0	7.980	7.980	8.040	7.980	7.980	33,000	263,340	7.9800	5.935	5.935	5.979	5.935	5.935	44,372	5.9348	-0.50%
2020-08-12	0	8.020	7.980	8.040	-	-	0	0	-	5.965	5.935	5.979	-	-	0	-	0.00%
2020-08-11	0	8.020	7.510	8.070	-	-	0	0	-	5.965	5.585	6.002	-	-	0	-	0.00%
2020-08-10	0	8.020	7.600	8.030	8.020	8.050	21,000	168,450	8.0214	5.965	5.652	5.972	5.965	5.987	28,237	5.9656	-0.37%
2020-08-07	0	8.050	8.020	8.200	8.050	8.050	20,000	161,000	8.0500	5.987	5.965	6.098	5.987	5.987	26,892	5.9869	0.00%
2020-08-06	0	8.050	8.000	8.050	7.610	8.050	22,600	181,170	8.0164	5.987	5.950	5.987	5.660	5.987	30,388	5.9619	-0.37%
2020-08-05	0	8.080	7.510	8.000	-	-	616	4,620	7.5000	6.009	5.585	5.950	-	-	828	5.5778	0.00%
2020-08-04	0	8.080	7.610	8.100	-	-	240	1,778	7.4083	6.009	5.660	6.024	-	-	323	5.5097	0.00%
2020-08-03	0	8.080	7.020	8.110	-	-	0	0	-	6.009	5.221	6.031	-	-	0	-	0.00%
2020-07-31	0	8.080	7.610	8.110	-	-	0	0	-	6.009	5.660	6.031	-	-	0	-	0.00%
2020-07-30	0	8.080	7.130	8.110	-	-	0	0	-	6.009	5.303	6.031	-	-	0	-	0.00%
2020-07-29	0	8.080	7.390	8.110	-	-	0	0	-	6.009	5.496	6.031	-	-	0	-	0.00%
2020-07-28	0	8.080	7.920	8.100	8.000	8.120	125,503	1,013,754	8.0775	6.009	5.890	6.024	5.950	6.039	168,752	6.0073	-1.46%
2020-07-27	0	8.200	7.500	8.200	-	-	0	0	-	6.098	5.578	6.098	-	-	0	-	-0.24%
2020-07-24	0	8.220	7.020	8.220	-	-	0	0	-	6.113	5.221	6.113	-	-	0	-	0.00%
2020-07-23	0	8.220	7.500	8.270	-	-	0	0	-	6.113	5.578	6.150	-	-	0	-	0.00%
2020-07-22	0	8.220	5.960	8.270	-	-	0	0	-	6.113	4.433	6.150	-	-	0	-	0.00%
2020-07-21	0	8.220	7.430	8.280	-	-	0	0	-	6.113	5.526	6.158	-	-	0	-	0.00%
2020-07-20	0	8.220	8.020	8.210	8.220	8.220	10,000	82,200	8.2200	6.113	5.965	6.106	6.113	6.113	13,446	6.1133	0.00%
2020-07-17	0	8.220	7.810	8.250	-	-	0	0	-	6.113	5.808	6.136	-	-	0	-	0.00%
2020-07-16	0	8.220	7.570	8.220	-	-	0	0	-	6.113	5.630	6.113	-	-	0	-	-0.48%
2020-07-15	0	8.260	7.650	8.270	-	-	0	0	-	6.143	5.689	6.150	-	-	0	-	-0.12%
2020-07-14	0	8.270	7.710	8.280	-	-	0	0	-	6.150	5.734	6.158	-	-	0	-	0.00%
2020-07-13	0	8.270	8.200	8.270	8.010	8.270	30,000	245,420	8.1807	6.150	6.098	6.150	5.957	6.150	40,338	6.0841	1.10%
2020-07-10	0	8.180	7.780	8.180	8.160	8.190	13,000	106,180	8.1677	6.084	5.786	6.084	6.069	6.091	17,480	6.0744	0.37%
2020-07-09	0	8.150	7.840	8.150	-	-	0	0	-	6.061	5.831	6.061	-	-	0	-	-0.12%
2020-07-08	0	8.160	7.830	8.190	-	-	0	0	-	6.069	5.823	6.091	-	-	0	-	0.00%
2020-07-07	0	8.160	7.910	8.190	8.050	8.160	419,000	3,377,690	8.0613	6.069	5.883	6.091	5.987	6.069	563,391	5.9953	1.37%
2020-07-06	0	8.050	7.800	8.190	8.050	8.050	5,000	40,250	8.0500	5.987	5.801	6.091	5.987	5.987	6,723	5.9869	0.00%
2020-07-03	0	8.050	7.810	8.110	-	-	0	0	-	5.987	5.808	6.031	-	-	0	-	0.00%
2020-07-02	0	8.050	7.810	8.060	8.050	8.050	6,026	48,500	8.0485	5.987	5.808	5.994	5.987	5.987	8,103	5.9857	1.26%
2020-06-30	0	7.950	7.830	8.150	-	-	400	3,112	7.7800	5.913	5.823	6.061	-	-	538	5.7861	0.00%
2020-06-29	0	7.950	7.530	8.150	-	-	0	0	-	5.913	5.600	6.061	-	-	0	-	0.00%
2020-06-26	0	7.950	7.730	8.000	-	-	0	0	-	5.913	5.749	5.950	-	-	0	-	0.00%
2020-06-24	0	7.950	7.950	8.000	7.800	8.000	28,000	221,480	7.9100	5.913	5.913	5.950	5.801	5.950	37,649	5.8828	-0.50%
2020-06-23	0	7.990	7.910	8.190	-	-	0	0	-	5.942	5.883	6.091	-	-	0	-	0.00%
2020-06-22	0	7.990	7.810	8.190	-	-	0	0	-	5.942	5.808	6.091	-	-	0	-	0.00%
2020-06-19	0	7.990	7.910	8.510	7.500	7.990	2,400	18,466	7.6942	5.942	5.883	6.329	5.578	5.942	3,227	5.7222	-3.97%
2020-06-18	0	8.320	8.010	8.510	-	-	0	0	-	6.188	5.957	6.329	-	-	0	-	0.00%
2020-06-17	0	8.320	7.890	9.820	8.170	8.320	7,000	57,390	8.1986	6.188	5.868	7.303	6.076	6.188	9,412	6.0974	4.26%
2020-06-16	0	7.980	7.870	8.190	7.970	8.200	14,000	113,830	8.1307	5.935	5.853	6.091	5.927	6.098	18,825	6.0469	-2.68%
2020-06-15	0	8.200	7.810	8.200	-	-	0	0	-	6.098	5.808	6.098	-	-	0	-	0.00%
2020-06-12	0	8.200	7.810	8.400	-	-	0	0	-	6.098	5.808	6.247	-	-	0	-	0.00%
2020-06-11	0	8.200	7.940	8.360	-	-	0	0	-	6.098	5.905	6.217	-	-	0	-	0.00%
2020-06-10	0	8.200	8.200	8.340	7.810	8.390	46,600	377,050	8.0912	6.098	6.098	6.203	5.808	6.240	62,659	6.0175	0.12%
2020-06-09	0	8.190	8.000	8.190	8.190	8.190	2,000	16,380	8.1900	6.091	5.950	6.091	6.091	6.091	2,689	6.0910	0.00%
2020-06-08	0	8.190	7.810	8.190	-	-	0	0	-	6.091	5.808	6.091	-	-	0	-	0.00%
2020-06-05	0	8.190	7.850	8.190	-	-	0	0	-	6.091	5.838	6.091	-	-	0	-	-0.12%
2020-06-04	0	8.200	7.810	8.200	-	-	0	0	-	6.098	5.808	6.098	-	-	0	-	-0.12%
2020-06-03	0	8.210	7.610	8.400	-	-	0	0	-	6.106	5.660	6.247	-	-	0	-	0.00%
2020-06-02	0	8.210	7.810	8.280	-	-	0	0	-	6.106	5.808	6.158	-	-	0	-	0.00%
2020-06-01	0	8.210	7.810	8.280	8.090	8.210	35,000	284,390	8.1254	6.106	5.808	6.158	6.017	6.106	47,061	6.0430	1.36%
2020-05-29	0	8.100	8.100	8.180	8.000	8.100	284,120	2,290,486	8.0617	6.024	6.024	6.084	5.950	6.024	382,030	5.9956	-1.10%
2020-05-28	0	8.190	7.710	8.200	-	-	0	0	-	6.091	5.734	6.098	-	-	0	-	0.00%
2020-05-27	0	8.190	8.140	8.200	7.860	8.190	10,000	80,610	8.0610	6.091	6.054	6.098	5.846	6.091	13,446	5.9951	0.00%
2020-05-26	0	8.190	7.110	8.190	-	-	0	0	-	6.091	5.288	6.091	-	-	0	-	-0.12%
2020-05-25	0	8.200	7.510	8.200	-	-	0	0	-	6.098	5.585	6.098	-	-	0	-	0.00%
2020-05-22	0	8.200	7.010	8.200	-	-	0	0	-	6.098	5.213	6.098	-	-	0	-	-1.09%
2020-05-21	0	8.290	8.010	8.290	-	-	0	0	-	6.165	5.957	6.165	-	-	0	-	0.00%
2020-05-20	0	8.290	8.050	8.290	-	-	0	0	-	6.165	5.987	6.165	-	-	0	-	0.00%
2020-05-19	0	8.290	8.250	8.290	8.250	8.290	85,000	704,610	8.2895	6.165	6.136	6.165	6.136	6.165	114,292	6.1650	-0.12%
2020-05-18	0	8.300	7.930	8.300	-	-	0	0	-	6.173	5.898	6.173	-	-	0	-	0.00%
2020-05-15	0	8.300	7.810	8.300	-	-	0	0	-	6.173	5.808	6.173	-	-	0	-	0.00%
2020-05-14	0	8.300	7.810	8.300	-	-	0	0	-	6.173	5.808	6.173	-	-	0	-	0.00%
2020-05-13	0	8.300	8.010	8.490	-	-	0	0	-	6.173	5.957	6.314	-	-	0	-	0.00%
2020-05-12	0	8.300	8.110	8.490	8.300	8.300	2,000	16,600	8.3000	6.173	6.031	6.314	6.173	6.173	2,689	6.1728	0.24%
2020-05-11	0	8.280	8.280	8.550	8.150	8.360	13,390	110,525	8.2543	6.158	6.158	6.359	6.061	6.217	18,004	6.1388	-0.48%
2020-05-08	0	8.320	8.010	8.500	-	-	0	0	-	6.188	5.957	6.322	-	-	0	-	0.00%
2020-05-07	0	8.320	8.010	8.490	-	-	0	0	-	6.188	5.957	6.314	-	-	0	-	0.00%
2020-05-06	0	8.320	8.010	8.490	8.320	8.320	2,000	16,640	8.3200	6.188	5.957	6.314	6.188	6.188	2,689	6.1877	2.21%
2020-05-05	0	8.140	7.810	8.330	-	-	0	0	-	6.054	5.808	6.195	-	-	0	-	0.00%
2020-05-04	0	8.140	7.530	8.510	8.140	8.140	1,000	8,140	8.1400	6.054	5.600	6.329	6.054	6.054	1,345	6.0538	-2.16%
2020-04-29	0	8.320	7.810	8.510	-	-	0	0	-	6.188	5.808	6.329	-	-	0	-	0.00%
2020-04-28	0	8.320	8.260	8.510	-	-	0	0	-	6.188	6.143	6.329	-	-	0	-	0.00%
2020-04-27	0	8.320	8.240	8.390	8.280	8.430	25,200	208,824	8.2867	6.188	6.128	6.240	6.158	6.269	33,884	6.1629	1.22%
2020-04-24	0	8.220	8.220	8.380	8.010	8.220	5,496	43,736	7.9578	6.113	6.113	6.232	5.957	6.113	7,390	5.9183	0.00%
2020-04-23	0	8.220	8.220	8.390	8.000	8.220	3,800	30,694	8.0774	6.113	6.113	6.240	5.950	6.113	5,110	6.0072	0.24%
2020-04-22	0	8.200	7.210	8.400	-	-	0	0	-	6.098	5.362	6.247	-	-	0	-	0.00%
2020-04-21	0	8.200	7.500	8.400	-	-	0	0	-	6.098	5.578	6.247	-	-	0	-	0.00%
2020-04-20	0	8.200	8.020	8.400	-	-	0	0	-	6.098	5.965	6.247	-	-	0	-	0.00%
2020-04-17	0	8.200	8.120	8.390	-	-	0	0	-	6.098	6.039	6.240	-	-	0	-	0.00%
2020-04-16	0	8.200	7.800	8.390	-	-	0	0	-	6.098	5.801	6.240	-	-	0	-	0.00%
2020-04-15	0	8.200	8.000	8.400	-	-	0	0	-	6.098	5.950	6.247	-	-	0	-	0.00%
2020-04-14	0	8.200	8.000	8.390	7.700	8.200	37,200	288,388	7.7524	6.098	5.950	6.240	5.727	6.098	50,019	5.7655	2.50%
2020-04-09	0	8.000	7.050	8.200	-	-	0	0	-	5.950	5.243	6.098	-	-	0	-	0.00%
2020-04-08	0	8.000	7.110	8.000	-	-	0	0	-	5.950	5.288	5.950	-	-	0	-	0.00%
2020-04-07	0	8.000	7.220	8.000	-	-	0	0	-	5.950	5.370	5.950	-	-	0	-	0.00%
2020-04-06	0	8.000	7.100	8.000	-	-	0	0	-	5.950	5.280	5.950	-	-	0	-	0.00%
2020-04-03	0	8.000	5.850	8.000	-	-	0	0	-	5.950	4.351	5.950	-	-	0	-	0.00%
2020-04-02	0	8.000	7.500	8.000	-	-	0	0	-	5.950	5.578	5.950	-	-	0	-	-1.23%
2020-04-01	0	8.100	7.500	9.620	-	-	0	0	-	6.024	5.578	7.155	-	-	0	-	0.00%
2020-03-31	0	8.100	7.510	8.200	-	-	0	0	-	6.024	5.585	6.098	-	-	0	-	0.00%
2020-03-30	0	8.100	5.360	8.100	-	-	0	0	-	6.024	3.986	6.024	-	-	0	-	0.00%
2020-03-27	0	8.100	7.970	8.300	-	-	0	0	-	6.024	5.927	6.173	-	-	0	-	0.00%
2020-03-26	0	8.100	7.960	8.290	-	-	0	0	-	6.024	5.920	6.165	-	-	0	-	0.00%
2020-03-25	0	8.100	7.950	8.100	8.100	8.100	17,000	137,700	8.1000	6.024	5.913	6.024	6.024	6.024	22,858	6.0241	2.53%
2020-03-24	0	7.900	7.010	8.000	7.900	7.900	10,000	79,000	7.9000	5.875	5.213	5.950	5.875	5.875	13,446	5.8753	-1.25%
2020-03-23	0	8.000	6.720	8.000	-	-	0	0	-	5.950	4.998	5.950	-	-	0	-	-3.61%
2020-03-20	0	8.300	7.210	8.300	-	-	0	0	-	6.173	5.362	6.173	-	-	0	-	-2.35%
2020-03-19	0	8.500	6.640	8.330	-	-	0	0	-	6.322	4.938	6.195	-	-	0	-	-2.86%
2020-03-18	0	8.750	7.020	8.690	-	-	0	0	-	6.507	5.221	6.463	-	-	0	-	-1.57%
2020-03-17	0	8.890	7.530	8.890	8.890	8.970	2,638	23,531	8.9200	6.612	5.600	6.612	6.612	6.671	3,547	6.6339	1.02%
2020-03-16	0	8.800	8.010	8.800	-	-	0	0	-	6.545	5.957	6.545	-	-	0	-	-2.11%
2020-03-13	0	8.990	8.010	8.990	-	-	0	0	-	6.686	5.957	6.686	-	-	0	-	-1.64%
2020-03-12	0	9.140	-	9.140	-	-	0	0	-	6.798	-	6.798	-	-	0	-	-0.54%
2020-03-11	0	9.190	8.510	9.200	-	-	0	0	-	6.835	6.329	6.842	-	-	0	-	0.00%
2020-03-10	0	9.190	8.310	9.190	-	-	0	0	-	6.835	6.180	6.835	-	-	0	-	-0.22%
2020-03-09	0	9.210	8.410	9.210	-	-	0	0	-	6.850	6.255	6.850	-	-	0	-	-0.97%
2020-03-06	0	9.300	9.020	9.480	-	-	0	0	-	6.917	6.708	7.050	-	-	0	-	0.00%
2020-03-05	0	9.300	9.300	9.400	9.300	9.300	15,004	139,537	9.3000	6.917	6.917	6.991	6.917	6.917	20,174	6.9165	-1.90%
2020-03-04	0	9.480	9.220	9.480	9.160	9.480	28,000	260,920	9.3186	7.050	6.857	7.050	6.812	7.050	37,649	6.9303	3.27%
2020-03-03	0	9.180	8.820	9.400	9.180	9.410	4,000	37,180	9.2950	6.827	6.560	6.991	6.827	6.998	5,378	6.9128	-0.97%
2020-03-02	0	9.270	8.800	9.490	-	-	0	0	-	6.894	6.545	7.058	-	-	0	-	0.00%
2020-02-28	0	9.270	8.700	9.270	-	-	0	0	-	6.894	6.470	6.894	-	-	0	-	0.00%
2020-02-27	0	9.270	9.260	9.300	8.630	9.270	76,850	700,598	9.1164	6.894	6.887	6.917	6.418	6.894	103,333	6.7800	0.22%
2020-02-26	0	9.250	8.720	9.250	-	-	0	0	-	6.879	6.485	6.879	-	-	0	-	-1.39%
2020-02-25	0	9.380	8.760	9.380	9.420	9.420	2,000	18,840	9.4200	6.976	6.515	6.976	7.006	7.006	2,689	7.0058	6.59%
2020-02-24	0	8.800	8.800	8.990	8.520	9.080	49,000	420,800	8.5878	6.545	6.545	6.686	6.336	6.753	65,886	6.3868	-6.58%
2020-02-21	0	9.420	9.330	9.640	-	-	0	0	-	7.006	6.939	7.169	-	-	0	-	0.00%
2020-02-20	0	9.420	9.450	9.640	9.420	9.630	15,000	142,900	9.5267	7.006	7.028	7.169	7.006	7.162	20,169	7.0851	-1.46%
2020-02-19	0	9.560	9.560	9.700	9.560	9.690	10,199	97,926	9.6015	7.110	7.110	7.214	7.110	7.207	13,714	7.1408	-3.43%
2020-02-18	0	9.900	9.700	10.00	9.750	9.900	2,000	19,650	9.8250	7.363	7.214	7.437	7.251	7.363	2,689	7.3070	-1.00%
2020-02-17	0	10.00	9.950	10.26	10.00	10.00	3,000	30,220	10.073	7.437	7.400	7.630	7.437	7.437	4,034	7.4917	-2.15%
2020-02-14	0	10.22	9.860	10.22	9.990	10.22	5,000	50,430	10.086	7.601	7.333	7.601	7.430	7.601	6,723	7.5011	4.29%
2020-02-13	0	9.800	9.680	9.800	9.660	9.800	7,000	67,960	9.7086	7.288	7.199	7.288	7.184	7.288	9,412	7.2204	-1.51%
2020-02-12	0	9.950	9.600	9.950	9.850	10.00	2,000	19,850	9.9250	7.400	7.140	7.400	7.326	7.437	2,689	7.3813	5.96%
2020-02-11	0	9.390	9.380	9.550	9.360	9.400	13,000	122,130	9.3946	6.983	6.976	7.102	6.961	6.991	17,480	6.9869	0.43%
2020-02-10	0	9.350	9.070	9.350	-	-	0	0	-	6.954	6.745	6.954	-	-	0	-	0.00%
2020-02-07	0	9.350	9.350	9.530	9.350	9.350	4,000	37,400	9.3500	6.954	6.954	7.088	6.954	6.954	5,378	6.9537	0.21%
2020-02-06	0	9.330	9.300	9.330	9.100	9.330	84,000	772,370	9.1949	6.939	6.917	6.939	6.768	6.939	112,947	6.8383	2.53%
2020-02-05	0	9.100	9.060	9.100	9.100	9.360	13,000	121,060	9.3123	6.768	6.738	6.768	6.768	6.961	17,480	6.9257	-0.22%
2020-02-04	0	9.120	9.080	9.120	9.080	9.280	40,001	365,283	9.1318	6.783	6.753	6.783	6.753	6.902	53,786	6.7915	1.67%
2020-02-03	0	8.970	8.810	9.210	8.970	8.970	2,000	17,940	8.9700	6.671	6.552	6.850	6.671	6.671	2,689	6.6711	-2.61%
2020-01-31	0	9.210	9.350	9.400	9.210	9.210	2,000	18,420	9.2100	6.850	6.954	6.991	6.850	6.850	2,689	6.8496	-2.33%
2020-01-30	0	9.430	8.510	9.430	-	-	0	0	-	7.013	6.329	7.013	-	-	0	-	-0.74%
2020-01-29	0	9.500	8.510	9.500	-	-	0	0	-	7.065	6.329	7.065	-	-	0	-	-0.42%
2020-01-24	0	9.540	9.190	9.550	-	-	0	0	-	7.095	6.835	7.102	-	-	0	-	0.00%
2020-01-23	0	9.540	9.260	9.550	9.500	9.540	4,000	38,080	9.5200	7.095	6.887	7.102	7.065	7.095	5,378	7.0801	-0.83%
2020-01-22	0	9.620	9.600	9.830	9.620	9.620	2,000	19,240	9.6200	7.155	7.140	7.311	7.155	7.155	2,689	7.1545	-2.34%
2020-01-21	0	9.850	9.500	9.850	9.500	9.850	3,119	30,323	9.7220	7.326	7.065	7.326	7.065	7.326	4,194	7.2304	0.00%
2020-01-20	0	9.850	9.800	9.900	9.750	9.900	33,000	324,950	9.8470	7.326	7.288	7.363	7.251	7.363	44,372	7.3233	3.03%
2020-01-17	0	9.560	9.550	9.670	9.470	9.920	600,000	5,763,870	9.6065	7.110	7.102	7.192	7.043	7.378	806,765	7.1444	-4.21%
2020-01-16	0	9.980	10.00	10.20	9.930	9.950	5,000	49,690	9.9380	7.422	7.437	7.586	7.385	7.400	6,723	7.3910	-2.54%
2020-01-15	0	10.24	10.02	10.24	10.22	10.32	10,000	102,600	10.260	7.616	7.452	7.616	7.601	7.675	13,446	7.6305	2.50%
2020-01-14	0	9.990	9.980	10.26	9.850	10.02	18,000	179,750	9.9861	7.430	7.422	7.630	7.326	7.452	24,203	7.4268	-0.30%
2020-01-13	0	10.02	10.02	10.30	9.990	10.00	21,400	213,660	9.9841	7.452	7.452	7.660	7.430	7.437	28,775	7.4253	-0.40%
2020-01-10	0	10.06	10.04	10.48	9.950	10.04	67,000	671,550	10.023	7.482	7.467	7.794	7.400	7.467	90,089	7.4543	1.62%
2020-01-09	0	9.900	9.720	10.16	-	-	0	0	-	7.363	7.229	7.556	-	-	0	-	0.00%
2020-01-08	0	9.900	9.890	10.20	9.890	9.900	11,120	109,996	9.8917	7.363	7.355	7.586	7.355	7.363	14,952	7.3566	-2.56%
2020-01-07	0	10.16	9.830	10.16	10.00	10.46	17,000	172,320	10.136	7.556	7.311	7.556	7.437	7.779	22,858	7.5386	1.60%
2020-01-06	0	10.00	9.690	10.00	-	-	0	0	-	7.437	7.207	7.437	-	-	0	-	0.00%
2020-01-03	0	10.00	9.500	10.00	9.690	10.00	58,400	567,076	9.7102	7.437	7.065	7.437	7.207	7.437	78,525	7.2216	1.01%
2020-01-02	0	9.900	9.710	10.08	-	-	0	0	-	7.363	7.221	7.497	-	-	0	-	0.00%
2019-12-31	0	9.900	9.730	9.880	9.610	10.06	9,000	88,170	9.7967	7.363	7.236	7.348	7.147	7.482	12,101	7.2859	-0.90%
2019-12-30	0	9.990	9.970	10.00	9.990	10.08	9,000	90,080	10.009	7.430	7.415	7.437	7.430	7.497	12,101	7.4437	1.94%
2019-12-27	0	9.800	9.800	10.00	9.800	9.800	4,363	42,731	9.7939	7.288	7.288	7.437	7.288	7.288	5,867	7.2839	-1.17%
2019-12-24	0	9.990	9.700	10.00	-	-	0	0	-	7.375	7.161	7.382	-	-	0	-	0.00%
2019-12-23	0	9.990	9.630	9.990	-	-	0	0	-	7.375	7.109	7.375	-	-	0	-	-0.10%
2019-12-20	0	10.00	9.910	10.00	9.610	10.00	81,560	815,090	9.9937	7.382	7.316	7.382	7.094	7.382	110,485	7.3774	0.00%
2019-12-19	0	10.00	9.880	10.00	10.00	10.00	1,560	15,644	10.028	7.382	7.293	7.382	7.382	7.382	2,113	7.4028	0.60%
2019-12-18	0	9.940	9.940	10.00	9.910	10.26	139,720	1,399,243	10.015	7.338	7.338	7.382	7.316	7.574	189,271	7.3928	-3.50%
2019-12-17	0	10.30	10.10	10.30	10.00	10.30	4,000	40,600	10.150	7.603	7.456	7.603	7.382	7.603	5,419	7.4928	0.00%
2019-12-16	0	10.30	10.00	10.30	-	-	0	0	-	7.603	7.382	7.603	-	-	0	-	-0.96%
2019-12-13	0	10.40	10.00	10.40	10.26	10.76	47,000	485,900	10.338	7.677	7.382	7.677	7.574	7.943	63,668	7.6318	-0.19%
2019-12-12	0	10.42	9.500	10.42	10.36	10.50	3,000	31,220	10.407	7.692	7.013	7.692	7.648	7.751	4,064	7.6822	1.56%
2019-12-11	0	10.26	9.900	10.26	10.20	10.26	5,000	51,060	10.212	7.574	7.308	7.574	7.530	7.574	6,773	7.5385	1.58%
2019-12-10	0	10.10	9.710	10.20	10.00	10.20	6,000	60,400	10.067	7.456	7.168	7.530	7.382	7.530	8,128	7.4312	0.00%
2019-12-09	0	10.10	9.710	10.18	10.10	10.10	5,000	50,500	10.100	7.456	7.168	7.515	7.456	7.456	6,773	7.4558	4.99%
2019-12-06	0	9.620	9.620	10.48	-	-	0	0	-	7.102	7.102	7.736	-	-	0	-	0.10%
2019-12-05	0	9.610	9.610	10.18	9.610	9.610	2,000	19,220	9.6100	7.094	7.094	7.515	7.094	7.094	2,709	7.0941	-1.94%
2019-12-04	0	9.800	9.170	9.800	9.800	9.800	2,000	19,600	9.8000	7.234	6.769	7.234	7.234	7.234	2,709	7.2344	-2.58%
2019-12-03	0	10.06	9.850	10.30	-	-	320	3,123	9.7594	7.426	7.271	7.603	-	-	433	7.2044	0.00%
2019-12-02	0	10.06	9.510	10.34	9.540	10.06	4,405	43,016	9.7653	7.426	7.020	7.633	7.042	7.426	5,967	7.2087	0.60%
2019-11-29	0	10.00	9.610	10.00	-	-	0	0	-	7.382	7.094	7.382	-	-	0	-	0.00%
2019-11-28	0	10.00	9.910	10.34	-	-	0	0	-	7.382	7.316	7.633	-	-	0	-	0.00%
2019-11-27	0	10.00	9.790	10.26	9.670	10.00	2,000	19,670	9.8350	7.382	7.227	7.574	7.138	7.382	2,709	7.2602	-1.57%
2019-11-26	0	10.16	9.590	10.16	9.300	10.22	497,797	5,063,433	10.172	7.500	7.079	7.500	6.865	7.544	674,337	7.5088	12.89%
2019-11-25	0	9.000	9.000	9.190	8.800	9.000	30,000	268,710	8.9570	6.644	6.644	6.784	6.496	6.644	40,639	6.6121	0.11%
2019-11-22	0	8.990	8.600	8.990	8.650	8.990	7,000	61,230	8.7471	6.636	6.349	6.636	6.385	6.636	9,482	6.4572	2.16%
2019-11-21	0	8.800	8.510	8.800	8.800	9.070	15,001	133,299	8.8860	6.496	6.282	6.496	6.496	6.695	20,321	6.5597	0.00%
2019-11-20	0	8.800	8.600	8.800	-	-	0	0	-	6.496	6.349	6.496	-	-	0	-	0.00%
2019-11-19	0	8.800	8.650	8.800	8.800	8.840	15,001	132,208	8.8133	6.496	6.385	6.496	6.496	6.526	20,321	6.5060	2.09%
2019-11-18	0	8.620	8.620	8.800	8.600	8.620	5,000	43,060	8.6120	6.363	6.363	6.496	6.349	6.363	6,773	6.3574	0.23%
2019-11-15	0	8.600	8.450	8.800	8.600	8.600	2,000	17,200	8.6000	6.349	6.238	6.496	6.349	6.349	2,709	6.3485	0.00%
2019-11-14	0	8.600	8.360	8.690	8.480	8.600	14,800	125,900	8.5068	6.349	6.171	6.415	6.260	6.349	20,049	6.2797	-2.49%
2019-11-13	0	8.820	8.270	8.820	-	-	0	0	-	6.511	6.105	6.511	-	-	0	-	0.00%
2019-11-12	0	8.820	8.560	8.820	8.820	8.820	6,000	52,920	8.8200	6.511	6.319	6.511	6.511	6.511	8,128	6.5109	0.00%
2019-11-11	0	8.820	8.710	9.090	8.820	9.040	10,000	89,340	8.9340	6.511	6.430	6.710	6.511	6.673	13,546	6.5951	-5.16%
2019-11-08	0	9.300	8.860	9.100	9.090	9.600	470,000	4,329,320	9.2113	6.865	6.540	6.718	6.710	7.087	636,682	6.7998	2.20%
2019-11-07	0	9.100	8.770	9.100	8.770	9.370	63,066	557,791	8.8446	6.718	6.474	6.718	6.474	6.917	85,432	6.5291	1.34%
2019-11-06	0	8.980	8.710	8.980	8.850	9.000	41,000	365,760	8.9210	6.629	6.430	6.629	6.533	6.644	55,540	6.5855	3.22%
2019-11-05	0	8.700	8.600	9.520	8.600	8.700	25,000	215,500	8.6200	6.422	6.349	7.028	6.349	6.422	33,866	6.3633	1.16%
2019-11-04	0	8.600	8.600	8.700	8.500	8.700	77,000	659,430	8.5640	6.349	6.349	6.422	6.275	6.422	104,307	6.3220	1.18%
2019-11-01	0	8.500	8.410	8.500	8.400	8.500	66,431	560,720	8.4406	6.275	6.208	6.275	6.201	6.275	89,990	6.2309	1.19%
2019-10-31	0	8.400	8.380	8.490	8.400	8.500	25,000	210,950	8.4380	6.201	6.186	6.267	6.201	6.275	33,866	6.2290	0.00%
2019-10-30	0	8.400	8.400	8.490	-	-	0	0	-	6.201	6.201	6.267	-	-	0	-	0.00%
2019-10-29	0	8.400	8.400	8.490	8.400	8.400	1,600	13,404	8.3775	6.201	6.201	6.267	6.201	6.201	2,167	6.1843	-0.47%
2019-10-28	0	8.440	8.380	8.420	8.380	8.440	12,000	100,680	8.3900	6.230	6.186	6.216	6.186	6.230	16,256	6.1935	-0.59%
2019-10-25	0	8.490	8.410	8.490	8.490	8.500	13,000	110,250	8.4808	6.267	6.208	6.267	6.267	6.275	17,610	6.2605	0.12%
2019-10-24	0	8.480	8.480	8.500	8.400	8.490	133,000	1,125,360	8.4614	6.260	6.260	6.275	6.201	6.267	180,167	6.2462	0.00%
2019-10-23	0	8.480	8.480	8.560	8.480	8.480	1,000	8,480	8.4800	6.260	6.260	6.319	6.260	6.260	1,355	6.2600	-0.93%
2019-10-22	0	8.560	8.060	8.560	8.560	8.560	2,000	17,120	8.5600	6.319	5.950	6.319	6.319	6.319	2,709	6.3190	0.00%
2019-10-21	0	8.560	8.300	8.540	8.300	8.700	9,200	78,190	8.4989	6.319	6.127	6.304	6.127	6.422	12,463	6.2739	3.13%
2019-10-18	0	8.300	8.130	8.360	8.080	8.300	60,000	496,360	8.2727	6.127	6.002	6.171	5.965	6.127	81,279	6.1069	-0.36%
2019-10-17	0	8.330	8.320	9.010	8.320	8.330	12,002	99,866	8.3208	6.149	6.142	6.651	6.142	6.149	16,258	6.1424	0.12%
2019-10-16	0	8.320	8.280	8.510	8.250	8.320	33,600	279,030	8.3045	6.142	6.112	6.282	6.090	6.142	45,516	6.1304	1.22%
2019-10-15	0	8.220	8.220	8.250	8.220	8.250	14,000	115,290	8.2350	6.068	6.068	6.090	6.068	6.090	18,965	6.0791	-0.36%
2019-10-14	0	8.250	8.250	8.450	8.220	8.250	14,000	115,380	8.2414	6.090	6.090	6.238	6.068	6.090	18,965	6.0838	0.00%
2019-10-11	0	8.250	8.200	8.400	8.090	8.250	18,000	147,330	8.1850	6.090	6.053	6.201	5.972	6.090	24,384	6.0422	-1.79%
2019-10-10	0	8.400	7.040	8.400	8.250	8.440	5,000	41,440	8.2880	6.201	5.197	6.201	6.090	6.230	6,773	6.1182	1.82%
2019-10-09	0	8.250	8.220	8.450	-	-	1	8	8.0000	6.090	6.068	6.238	-	-	1	5.9056	0.00%
2019-10-08	0	8.250	8.250	8.470	8.250	8.360	248,000	2,056,500	8.2923	6.090	6.090	6.253	6.090	6.171	335,951	6.1214	-2.60%
2019-10-04	0	8.470	8.350	8.670	-	-	0	0	-	6.253	6.164	6.400	-	-	0	-	0.00%
2019-10-03	0	8.470	8.300	8.470	-	-	0	0	-	6.253	6.127	6.253	-	-	0	-	-0.35%
2019-10-02	0	8.500	8.500	8.530	8.500	8.500	5,000	42,500	8.5000	6.275	6.275	6.297	6.275	6.275	6,773	6.2747	0.00%
2019-09-30	0	8.500	8.500	8.620	8.300	8.500	107,105	892,557	8.3335	6.275	6.275	6.363	6.127	6.275	145,089	6.1518	-2.30%
2019-09-27	0	8.700	8.400	8.700	-	-	0	0	-	6.422	6.201	6.422	-	-	0	-	-0.91%
2019-09-26	0	8.780	8.400	8.780	8.940	8.940	4,000	35,760	8.9400	6.481	6.201	6.481	6.600	6.600	5,419	6.5995	0.00%
2019-09-25	0	8.780	8.400	8.780	-	-	0	0	-	6.481	6.201	6.481	-	-	0	-	-0.45%
2019-09-24	0	8.820	8.410	8.820	8.620	8.820	6,000	52,120	8.6867	6.511	6.208	6.511	6.363	6.511	8,128	6.4125	0.00%
2019-09-23	0	8.820	8.550	8.830	8.650	8.830	9,000	78,920	8.7689	6.511	6.312	6.518	6.385	6.518	12,192	6.4732	1.97%
2019-09-20	0	8.650	8.410	8.850	-	-	0	0	-	6.385	6.208	6.533	-	-	0	-	0.00%
2019-09-19	0	8.650	8.400	8.840	-	-	0	0	-	6.385	6.201	6.526	-	-	0	-	0.00%
2019-09-18	0	8.650	-	8.800	8.580	8.890	211,000	1,834,180	8.6928	6.385	-	6.496	6.334	6.563	285,829	6.4170	-2.15%
2019-09-17	0	8.840	8.650	9.080	8.840	8.840	15,000	132,600	8.8400	6.526	6.385	6.703	6.526	6.526	20,320	6.5257	-1.56%
2019-09-16	0	8.980	8.660	9.180	8.980	8.980	16,000	143,680	8.9800	6.629	6.393	6.777	6.629	6.629	21,674	6.6291	-0.11%
2019-09-13	0	8.990	8.720	8.990	-	-	0	0	-	6.636	6.437	6.636	-	-	0	-	-0.22%
2019-09-12	0	9.010	8.300	9.010	-	-	0	0	-	6.651	6.127	6.651	-	-	0	-	-0.44%
2019-09-11	0	9.050	8.300	9.050	-	-	0	0	-	6.681	6.127	6.681	-	-	0	-	-0.11%
2019-09-10	0	9.060	8.020	9.060	-	-	0	0	-	6.688	5.920	6.688	-	-	0	-	0.00%
2019-09-09	0	9.060	7.740	9.250	-	-	0	0	-	6.688	5.714	6.828	-	-	0	-	0.00%
2019-09-06	0	9.060	8.080	9.250	-	-	0	0	-	6.688	5.965	6.828	-	-	0	-	0.00%
2019-09-05	0	9.060	7.640	9.250	-	-	0	0	-	6.688	5.640	6.828	-	-	0	-	0.00%
2019-09-04	0	9.060	8.850	9.060	9.000	9.090	13,000	117,200	9.0154	6.688	6.533	6.688	6.644	6.710	17,610	6.6552	2.95%
2019-09-03	0	8.800	8.610	8.800	8.800	9.000	207,000	1,822,260	8.8032	6.496	6.356	6.496	6.496	6.644	280,411	6.4985	2.56%
2019-09-02	0	8.580	8.580	8.790	8.580	8.860	62,294	538,391	8.6427	6.334	6.334	6.489	6.334	6.540	84,386	6.3801	-1.49%
2019-08-30	0	8.710	8.710	8.750	8.680	9.150	95,000	833,730	8.7761	6.430	6.430	6.459	6.408	6.755	128,691	6.4785	0.35%
2019-08-29	0	8.680	8.660	9.070	8.680	8.680	2,000	17,360	8.6800	6.408	6.393	6.695	6.408	6.408	2,709	6.4076	-5.65%
2019-08-28	0	9.200	8.720	9.200	9.070	9.260	8,000	72,880	9.1100	6.791	6.437	6.791	6.695	6.836	10,837	6.7250	-1.39%
2019-08-27	0	9.330	8.530	9.330	8.380	9.450	32,020	276,869	8.6468	6.887	6.297	6.887	6.186	6.976	43,376	6.3831	7.24%
2019-08-26	0	8.700	8.390	9.960	-	-	0	0	-	6.422	6.194	7.352	-	-	0	-	0.00%
2019-08-23	0	8.700	8.420	9.960	8.650	8.700	300,000	2,605,000	8.6833	6.422	6.216	7.352	6.385	6.422	406,393	6.4101	0.00%
2019-08-22	0	8.700	8.390	8.700	-	-	178	1,486	8.3483	6.422	6.194	6.422	-	-	241	6.1627	-0.46%
2019-08-21	0	8.740	8.310	8.740	8.700	8.740	200,119	1,746,012	8.7249	6.452	6.134	6.452	6.422	6.452	271,090	6.4407	2.58%
2019-08-20	0	8.520	8.300	8.700	-	-	0	0	-	6.289	6.127	6.422	-	-	0	-	0.00%
2019-08-19	0	8.520	8.410	8.700	8.520	8.530	5,000	42,610	8.5220	6.289	6.208	6.422	6.289	6.297	6,773	6.2910	1.43%
2019-08-16	0	8.400	8.310	8.600	8.400	8.700	191,499	1,623,540	8.4781	6.201	6.134	6.349	6.201	6.422	259,413	6.2585	-2.33%
2019-08-15	0	8.600	8.450	8.700	8.300	8.800	28,981	249,033	8.5930	6.349	6.238	6.422	6.127	6.496	39,259	6.3434	2.38%
2019-08-14	0	8.400	7.500	8.400	-	-	0	0	-	6.201	5.537	6.201	-	-	0	-	0.00%
2019-08-13	0	8.400	7.010	8.400	8.500	8.500	4,143	35,209	8.4984	6.201	5.175	6.201	6.275	6.275	5,612	6.2736	-2.33%
2019-08-12	0	8.600	8.200	8.770	8.600	8.600	4,000	34,400	8.6000	6.349	6.053	6.474	6.349	6.349	5,419	6.3485	-2.27%
2019-08-09	0	8.800	-	8.900	-	-	0	0	-	6.496	-	6.570	-	-	0	-	0.00%
2019-08-08	0	8.800	8.290	8.900	-	-	0	0	-	6.496	6.120	6.570	-	-	0	-	0.00%
2019-08-07	0	8.800	8.390	9.000	8.800	8.810	6,000	52,810	8.8017	6.496	6.194	6.644	6.496	6.504	8,128	6.4974	-2.55%
2019-08-06	0	9.030	9.030	9.280	9.030	9.030	1,500	13,505	9.0033	6.666	6.666	6.851	6.666	6.666	2,032	6.6463	-3.94%
2019-08-05	0	9.400	-	9.440	-	-	0	0	-	6.939	-	6.969	-	-	0	-	0.00%
2019-08-02	0	9.400	8.700	9.400	-	-	0	0	-	6.939	6.422	6.939	-	-	0	-	-1.05%
2019-08-01	0	9.500	9.100	9.500	-	-	0	0	-	7.013	6.718	7.013	-	-	0	-	0.00%
2019-07-31	0	9.500	8.620	9.700	-	-	0	0	-	7.013	6.363	7.161	-	-	0	-	0.00%
2019-07-30	0	9.500	9.500	9.700	9.500	9.500	11,442	108,663	9.4969	7.013	7.013	7.161	7.013	7.013	15,500	7.0106	0.00%
2019-07-29	0	9.500	9.400	9.500	-	-	0	0	-	7.013	6.939	7.013	-	-	0	-	0.00%
2019-07-26	0	9.500	9.500	9.970	9.490	9.500	28,000	265,990	9.4996	7.013	7.013	7.360	7.006	7.013	37,930	7.0127	0.00%
2019-07-25	0	9.500	9.400	9.500	9.400	9.720	76,800	728,840	9.4901	7.013	6.939	7.013	6.939	7.175	104,037	7.0056	-2.66%
2019-07-24	0	9.760	9.010	9.960	-	-	0	0	-	7.205	6.651	7.352	-	-	0	-	0.00%
2019-07-23	0	9.760	9.720	9.960	9.760	9.760	3,000	29,280	9.7600	7.205	7.175	7.352	7.205	7.205	4,064	7.2049	0.00%
2019-07-22	0	9.760	9.580	9.760	9.760	9.760	4,001	39,047	9.7593	7.205	7.072	7.205	7.205	7.205	5,420	7.2043	-1.01%
2019-07-19	0	9.860	9.500	9.990	-	-	0	0	-	7.279	7.013	7.375	-	-	0	-	0.00%
2019-07-18	0	9.860	9.330	9.990	-	-	0	0	-	7.279	6.887	7.375	-	-	0	-	0.00%
2019-07-17	0	9.860	9.000	9.940	9.860	9.860	3,000	29,580	9.8600	7.279	6.644	7.338	7.279	7.279	4,064	7.2787	-0.60%
2019-07-16	0	9.920	9.800	9.990	-	-	0	0	-	7.323	7.234	7.375	-	-	0	-	0.00%
2019-07-15	0	9.920	9.380	9.990	9.920	9.920	3,000	29,760	9.9200	7.323	6.924	7.375	7.323	7.323	4,064	7.3230	-0.70%
2019-07-12	0	9.990	8.860	9.990	-	-	0	0	-	7.375	6.540	7.375	-	-	0	-	-0.10%
2019-07-11	0	10.00	9.020	10.30	-	-	0	0	-	7.382	6.659	7.603	-	-	0	-	0.00%
2019-07-10	0	10.00	8.250	10.26	9.990	10.00	50,000	499,980	9.9996	7.382	6.090	7.574	7.375	7.382	67,732	7.3817	0.40%
2019-07-09	0	9.960	9.760	9.990	9.960	10.00	7,600	75,490	9.9329	7.352	7.205	7.375	7.352	7.382	10,295	7.3325	-2.73%
2019-07-08	0	10.24	9.930	10.56	-	-	0	0	-	7.559	7.330	7.795	-	-	0	-	0.00%
2019-07-05	0	10.24	10.02	10.56	-	-	0	0	-	7.559	7.397	7.795	-	-	0	-	0.00%
2019-07-04	0	10.24	9.190	10.48	10.02	10.50	54,000	558,660	10.346	7.559	6.784	7.736	7.397	7.751	73,151	7.6371	0.39%
2019-07-03	0	10.20	8.890	10.58	10.20	10.20	3,000	30,600	10.200	7.530	6.563	7.810	7.530	7.530	4,064	7.5297	0.00%
2019-07-02	0	10.20	10.12	10.84	10.20	10.28	15,231	155,960	10.240	7.530	7.471	8.002	7.530	7.589	20,633	7.5589	-6.08%
2019-06-28	0	10.86	10.04	10.86	10.86	10.86	1,000	10,860	10.860	8.017	7.412	8.017	8.017	8.017	1,355	8.0169	0.00%
2019-06-27	0	10.86	10.02	10.86	-	-	600	5,940	9.9000	8.017	7.397	8.017	-	-	813	7.3082	0.00%
2019-06-26	0	10.86	10.00	10.88	-	-	0	0	-	8.017	7.382	8.032	-	-	0	-	0.00%
2019-06-25	0	10.86	9.000	10.86	-	-	0	0	-	8.017	6.644	8.017	-	-	0	-	-0.18%
2019-06-24	0	10.88	9.230	10.88	-	-	0	0	-	8.032	6.814	8.032	-	-	0	-	0.00%
2019-06-21	0	10.88	9.800	10.88	-	-	0	0	-	8.032	7.234	8.032	-	-	0	-	0.00%
2019-06-20	0	10.88	-	10.88	-	-	170	1,849	10.876	8.032	-	8.032	-	-	230	8.0290	0.00%
2019-06-19	0	10.88	10.38	10.90	-	-	170	1,849	10.876	8.032	7.663	8.046	-	-	230	8.0290	0.00%
2019-06-18	0	10.88	10.02	10.88	-	-	0	0	-	8.032	7.397	8.032	-	-	0	-	-0.18%
2019-06-17	0	10.90	10.04	10.98	-	-	0	0	-	8.046	7.412	8.105	-	-	0	-	0.00%
2019-06-14	0	10.90	10.02	10.90	-	-	0	0	-	8.046	7.397	8.046	-	-	0	-	-0.73%
2019-06-13	0	10.98	10.06	11.00	-	-	507	5,566	10.978	8.105	7.426	8.120	-	-	687	8.1042	0.00%
2019-06-12	0	10.98	10.14	10.98	-	-	0	0	-	8.105	7.485	8.105	-	-	0	-	0.00%
2019-06-11	0	10.98	10.12	11.30	-	-	0	0	-	8.105	7.471	8.342	-	-	0	-	0.00%
2019-06-10	0	10.98	10.40	-	10.68	10.98	7,000	75,980	10.854	8.105	7.677	-	7.884	8.105	9,482	8.0127	2.62%
2019-06-06	0	10.70	10.00	10.70	-	-	0	0	-	7.899	7.382	7.899	-	-	0	-	0.00%
2019-06-05	0	10.70	10.08	10.70	10.80	10.80	1,170	12,636	10.800	7.899	7.441	7.899	7.973	7.973	1,585	7.9726	-0.93%
2019-06-04	0	10.80	10.80	10.98	10.38	10.38	6,000	62,280	10.380	7.973	7.973	8.105	7.663	7.663	8,128	7.6625	-1.64%
2019-06-03	0	10.98	10.48	10.98	-	-	0	0	-	8.105	7.736	8.105	-	-	0	-	-0.72%
2019-05-31	0	11.06	10.48	11.06	-	-	170	1,897	11.159	8.165	7.736	8.165	-	-	230	8.2375	0.00%
2019-05-30	0	11.06	10.54	11.06	-	-	0	0	-	8.165	7.781	8.165	-	-	0	-	-0.36%
2019-05-29	0	11.10	10.38	11.18	11.10	11.10	1,338	14,851	11.099	8.194	7.663	8.253	8.194	8.194	1,813	8.1936	1.09%
2019-05-28	0	10.98	10.38	11.18	-	-	2	20	10.000	8.105	7.663	8.253	-	-	3	7.3820	0.00%
2019-05-27	0	10.98	10.40	11.20	-	-	0	0	-	8.105	7.677	8.268	-	-	0	-	0.00%
2019-05-24	0	10.98	10.38	10.98	-	-	409	4,327	10.579	8.105	7.663	8.105	-	-	554	7.8098	0.00%
2019-05-23	0	10.98	10.68	10.98	-	-	0	0	-	8.105	7.884	8.105	-	-	0	-	-0.72%
2019-05-22	0	11.06	11.00	11.06	11.08	11.08	3,718	41,195	11.080	8.165	8.120	8.165	8.179	8.179	5,037	8.1792	-0.54%
2019-05-21	0	11.12	10.64	11.12	-	-	0	0	-	8.209	7.854	8.209	-	-	0	-	-0.18%
2019-05-20	0	11.14	10.62	11.14	-	-	0	0	-	8.224	7.840	8.224	-	-	0	-	-0.36%
2019-05-17	0	11.18	10.70	11.18	-	-	0	0	-	8.253	7.899	8.253	-	-	0	-	0.00%
2019-05-16	0	11.18	10.78	11.18	11.18	11.18	3,000	33,540	11.180	8.253	7.958	8.253	8.253	8.253	4,064	8.2531	1.45%
2019-05-15	0	11.02	11.02	11.18	10.62	11.20	11,000	120,000	10.909	8.135	8.135	8.253	7.840	8.268	14,901	8.0531	-3.16%
2019-05-14	0	11.38	10.40	11.20	-	-	500	5,500	11.000	8.401	7.677	8.268	-	-	677	8.1202	-0.18%
2019-05-10	0	11.40	10.78	11.58	-	-	0	0	-	8.416	7.958	8.548	-	-	0	-	0.00%
2019-05-09	0	11.40	10.70	11.50	-	-	0	0	-	8.416	7.899	8.489	-	-	0	-	0.00%
2019-05-08	0	11.40	11.00	11.40	-	-	0	0	-	8.416	8.120	8.416	-	-	0	-	-1.72%
2019-05-07	0	11.60	10.62	11.66	-	-	0	0	-	8.563	7.840	8.607	-	-	0	-	0.00%
2019-05-06	0	11.60	10.90	11.60	-	-	0	0	-	8.563	8.046	8.563	-	-	0	-	-0.68%
2019-05-03	0	11.68	11.42	11.68	-	-	0	0	-	8.622	8.430	8.622	-	-	0	-	0.00%
2019-05-02	0	11.68	11.42	11.68	-	-	0	0	-	8.622	8.430	8.622	-	-	0	-	0.00%
2019-04-30	0	11.68	11.46	11.68	11.42	11.68	2,000	23,100	11.550	8.622	8.460	8.622	8.430	8.622	2,709	8.5262	0.34%
2019-04-29	0	11.64	11.42	11.68	-	-	0	0	-	8.593	8.430	8.622	-	-	0	-	0.00%
2019-04-26	0	11.64	10.62	11.68	-	-	0	0	-	8.593	7.840	8.622	-	-	0	-	0.00%
2019-04-25	0	11.64	10.62	11.64	11.66	11.66	5,000	58,300	11.660	8.593	7.840	8.593	8.607	8.607	6,773	8.6074	1.22%
2019-04-24	0	11.50	10.52	11.58	-	-	0	0	-	8.489	7.766	8.548	-	-	0	-	0.00%
2019-04-23	0	11.50	10.82	11.60	10.62	11.68	10,000	110,780	11.078	8.489	7.987	8.563	7.840	8.622	13,546	8.1778	-1.54%
2019-04-18	0	11.68	10.82	11.68	11.68	11.70	8,000	93,580	11.698	8.622	7.987	8.622	8.622	8.637	10,837	8.6351	0.17%
2019-04-17	0	11.66	10.98	11.70	-	-	0	0	-	8.607	8.105	8.637	-	-	0	-	0.00%
2019-04-16	0	11.66	11.42	11.68	11.66	11.66	4,000	46,640	11.660	8.607	8.430	8.622	8.607	8.607	5,419	8.6074	0.00%
2019-04-15	0	11.66	11.32	11.66	11.20	11.66	19,060	217,073	11.389	8.607	8.356	8.607	8.268	8.607	25,819	8.4073	-0.34%
2019-04-12	0	11.70	11.18	11.70	11.70	11.70	6,000	70,200	11.700	8.637	8.253	8.637	8.637	8.637	8,128	8.6370	0.00%
2019-04-11	0	11.70	11.02	11.70	11.70	11.70	9,000	105,300	11.700	8.637	8.135	8.637	8.637	8.637	12,192	8.6370	0.17%
2019-04-10	0	11.68	11.30	11.68	-	-	0	0	-	8.622	8.342	8.622	-	-	0	-	0.00%
2019-04-09	0	11.68	11.32	11.68	11.62	11.70	13,000	151,600	11.662	8.622	8.356	8.622	8.578	8.637	17,610	8.6086	-0.17%
2019-04-08	0	11.70	11.58	11.70	11.70	11.72	313,000	3,662,400	11.701	8.637	8.548	8.637	8.637	8.652	424,003	8.6377	0.34%
2019-04-04	0	11.66	11.66	11.90	11.66	11.66	1,000	11,660	11.660	8.607	8.607	8.785	8.607	8.607	1,355	8.6074	-2.83%
2019-04-03	0	12.00	12.00	12.08	11.92	12.40	58,000	697,940	12.033	8.858	8.858	8.917	8.799	9.154	78,569	8.8831	0.50%
2019-04-02	0	11.94	11.82	11.94	-	-	0	0	-	8.814	8.726	8.814	-	-	0	-	-0.17%
2019-04-01	0	11.96	11.88	11.96	11.88	12.00	5,000	59,680	11.936	8.829	8.770	8.829	8.770	8.858	6,773	8.8112	-0.17%
2019-03-29	0	11.98	11.58	11.98	-	-	1,000	11,900	11.900	8.844	8.548	8.844	-	-	1,355	8.7846	0.00%
2019-03-28	0	11.98	11.90	11.98	11.98	12.00	16,000	191,940	11.996	8.844	8.785	8.844	8.844	8.858	21,674	8.8557	-0.17%
2019-03-27	0	12.00	11.96	12.00	11.78	12.08	7,000	83,860	11.980	8.858	8.829	8.858	8.696	8.917	9,482	8.8437	-0.83%
2019-03-26	0	12.10	11.88	12.10	-	-	0	0	-	8.932	8.770	8.932	-	-	0	-	0.00%
2019-03-25	0	12.10	11.86	12.10	-	-	0	0	-	8.932	8.755	8.932	-	-	0	-	-0.33%
2019-03-22	0	12.14	11.84	12.14	-	-	0	0	-	8.962	8.740	8.962	-	-	0	-	0.00%
2019-03-21	0	12.14	11.52	12.14	-	-	0	0	-	8.962	8.504	8.962	-	-	0	-	0.00%
2019-03-20	0	12.14	11.94	12.14	-	-	0	0	-	8.962	8.814	8.962	-	-	0	-	0.00%
2019-03-19	0	12.14	12.04	12.14	12.00	12.16	24,000	289,260	12.053	8.962	8.888	8.962	8.858	8.977	32,511	8.8972	-1.14%
2019-03-18	0	12.28	12.08	12.28	12.04	12.28	147,870	1,784,894	12.071	9.065	8.917	9.065	8.888	9.065	200,311	8.9106	1.99%
2019-03-15	0	12.04	11.92	12.04	12.02	12.04	20,000	240,760	12.038	8.888	8.799	8.888	8.873	8.888	27,093	8.8865	0.33%
2019-03-14	0	12.00	11.92	12.02	11.88	12.04	29,000	348,840	12.029	8.858	8.799	8.873	8.770	8.888	39,285	8.8798	-0.66%
2019-03-13	0	12.08	11.96	12.08	11.98	12.08	15,000	180,040	12.003	8.917	8.829	8.917	8.844	8.917	20,320	8.8604	0.67%
2019-03-12	0	12.00	11.94	12.04	12.00	12.04	30,000	360,600	12.020	8.858	8.814	8.888	8.858	8.888	40,639	8.8732	1.52%
2019-03-11	0	11.82	9.800	12.02	11.82	11.82	1,000	11,820	11.820	8.726	7.234	8.873	8.726	8.726	1,355	8.7256	-1.99%
2019-03-08	0	12.06	11.82	12.18	-	-	0	0	-	8.903	8.726	8.991	-	-	0	-	0.00%
2019-03-07	0	12.06	11.94	12.08	12.00	12.06	2,400	28,788	11.995	8.903	8.814	8.917	8.858	8.903	3,251	8.8547	0.50%
2019-03-06	0	12.00	11.94	12.18	12.00	12.00	10,000	120,000	12.000	8.858	8.814	8.991	8.858	8.858	13,546	8.8584	-0.17%
2019-03-05	0	12.02	12.00	12.08	12.02	12.08	42,000	506,040	12.049	8.873	8.858	8.917	8.873	8.917	56,895	8.8943	-0.33%
2019-03-04	0	12.06	12.06	12.14	11.94	12.16	78,000	940,660	12.060	8.903	8.903	8.962	8.814	8.977	105,662	8.9025	0.00%
2019-03-01	0	12.06	12.04	12.06	12.00	12.16	36,000	434,260	12.063	8.903	8.888	8.903	8.858	8.977	48,767	8.9048	-1.31%
2019-02-28	0	12.22	12.12	12.22	12.04	12.22	7,002	84,663	12.091	9.021	8.947	9.021	8.888	9.021	9,485	8.9258	-0.49%
2019-02-27	0	12.28	12.12	12.28	12.28	12.28	3,000	36,840	12.280	9.065	8.947	9.065	9.065	9.065	4,064	9.0651	0.00%
2019-02-26	0	12.28	12.10	12.28	-	-	0	0	-	9.065	8.932	9.065	-	-	0	-	-0.16%
2019-02-25	0	12.30	12.24	12.30	12.00	12.40	34,258	418,803	12.225	9.080	9.036	9.080	8.858	9.154	46,407	9.0245	0.00%
2019-02-22	0	12.30	12.04	12.30	12.30	12.30	10,000	123,000	12.300	9.080	8.888	9.080	9.080	9.080	13,546	9.0799	1.99%
2019-02-21	0	12.06	12.06	12.30	12.02	12.30	12,464	151,590	12.162	8.903	8.903	9.080	8.873	9.080	16,884	8.9782	-0.33%
2019-02-20	0	12.10	11.90	12.20	12.10	12.10	1,000	12,100	12.100	8.932	8.785	9.006	8.932	8.932	1,355	8.9322	0.83%
2019-02-19	0	12.00	11.86	12.00	12.00	12.02	2,000	24,020	12.010	8.858	8.755	8.858	8.858	8.873	2,709	8.8658	0.00%
2019-02-18	0	12.00	11.98	12.00	11.80	12.10	63,000	749,240	11.893	8.858	8.844	8.858	8.711	8.932	85,342	8.7792	-2.44%
2019-02-15	0	12.30	11.96	12.30	12.10	12.38	5,334	64,747	12.139	9.080	8.829	9.080	8.932	9.139	7,226	8.9607	0.00%
2019-02-14	0	12.30	12.08	12.30	12.30	12.30	4,000	49,200	12.300	9.080	8.917	9.080	9.080	9.080	5,419	9.0799	0.82%
2019-02-13	0	12.20	12.00	12.56	12.20	12.56	6,000	73,560	12.260	9.006	8.858	9.272	9.006	9.272	8,128	9.0504	-1.93%
2019-02-12	0	12.44	12.20	12.44	12.44	12.46	5,000	62,240	12.448	9.183	9.006	9.183	9.183	9.198	6,773	9.1891	0.48%
2019-02-11	0	12.38	12.00	12.38	12.20	12.38	3,000	36,780	12.260	9.139	8.858	9.139	9.006	9.139	4,064	9.0504	-0.16%
2019-02-08	0	12.40	12.10	12.56	-	-	0	0	-	9.154	8.932	9.272	-	-	0	-	0.00%
2019-02-04	0	12.40	12.02	12.40	12.16	12.40	10,000	122,360	12.236	9.154	8.873	9.154	8.977	9.154	13,546	9.0326	2.65%
2019-02-01	0	12.08	12.00	12.08	11.92	12.08	9,000	108,420	12.047	8.917	8.858	8.917	8.799	8.917	12,192	8.8929	-0.17%
2019-01-31	0	12.10	12.06	12.10	11.86	12.16	37,717	452,762	12.004	8.932	8.903	8.932	8.755	8.977	51,093	8.8615	2.54%
2019-01-30	0	11.80	11.78	12.00	11.80	12.20	19,000	227,820	11.991	8.711	8.696	8.858	8.711	9.006	25,738	8.8514	-0.51%
2019-01-29	0	11.86	11.42	11.86	11.74	11.88	9,200	108,140	11.754	8.755	8.430	8.755	8.666	8.770	12,463	8.6771	0.68%
2019-01-28	0	11.78	11.32	11.78	11.70	11.86	4,392	51,525	11.732	8.696	8.356	8.696	8.637	8.755	5,950	8.6603	0.34%
2019-01-25	0	11.74	11.56	11.74	11.34	11.82	37,339	429,747	11.509	8.666	8.534	8.666	8.371	8.726	50,581	8.4962	3.53%
2019-01-24	0	11.34	11.08	11.36	-	-	0	0	-	8.371	8.179	8.386	-	-	0	-	0.00%
2019-01-23	0	11.34	11.12	11.34	11.30	11.38	17,000	192,780	11.340	8.371	8.209	8.371	8.342	8.401	23,029	8.3712	1.25%
2019-01-22	0	11.20	10.82	11.22	11.14	11.20	6,000	66,980	11.163	8.268	7.987	8.283	8.224	8.268	8,128	8.2408	0.18%
2019-01-21	0	11.18	10.90	11.18	11.00	11.26	5,000	55,280	11.056	8.253	8.046	8.253	8.120	8.312	6,773	8.1616	-0.18%
2019-01-18	0	11.20	11.10	11.20	11.18	11.20	15,000	167,800	11.187	8.268	8.194	8.268	8.253	8.268	20,320	8.2580	-1.58%
2019-01-17	0	11.38	11.12	11.38	-	-	640	6,873	10.739	8.401	8.209	8.401	-	-	867	7.9276	-1.04%
2019-01-16	0	11.50	10.68	11.50	11.36	11.58	11,000	125,360	11.396	8.489	7.884	8.489	8.386	8.548	14,901	8.4128	0.88%
2019-01-15	0	11.40	11.08	11.40	11.40	11.40	1,000	11,400	11.400	8.416	8.179	8.416	8.416	8.416	1,355	8.4155	0.35%
2019-01-14	0	11.36	11.20	11.36	11.20	11.40	3,000	33,800	11.267	8.386	8.268	8.386	8.268	8.416	4,064	8.3171	-0.53%
2019-01-11	0	11.42	11.02	11.42	11.36	11.44	4,000	45,540	11.385	8.430	8.135	8.430	8.386	8.445	5,419	8.4044	3.44%
2019-01-10	0	11.04	11.04	11.12	10.80	11.04	7,000	76,860	10.980	8.150	8.150	8.209	7.973	8.150	9,482	8.1055	1.10%
2019-01-09	0	10.92	10.92	11.30	10.90	11.20	320,000	3,520,100	11.000	8.061	8.061	8.342	8.046	8.268	433,485	8.1205	-0.36%
2019-01-08	0	10.96	10.96	10.98	10.96	11.00	33,000	362,580	10.987	8.091	8.091	8.105	8.091	8.120	44,703	8.1108	0.55%
2019-01-07	0	10.90	10.90	10.96	10.30	11.08	86,000	931,800	10.835	8.046	8.046	8.091	7.603	8.179	116,499	7.9983	0.18%
2019-01-04	0	10.88	10.88	10.98	10.88	10.90	6,200	67,524	10.891	8.032	8.032	8.105	8.032	8.046	8,399	8.0397	-1.09%
2019-01-03	0	11.00	10.06	11.00	-	-	0	0	-	8.120	7.426	8.120	-	-	0	-	0.00%
2019-01-02	0	11.00	10.78	11.04	-	-	0	0	-	8.120	7.958	8.150	-	-	0	-	0.00%
2018-12-31	0	11.00	10.70	11.00	11.10	11.28	4,000	44,600	11.150	8.120	7.899	8.120	8.194	8.327	5,419	8.2310	1.10%
2018-12-28	0	10.88	10.88	11.10	10.88	10.88	5,518	59,683	10.816	8.032	8.032	8.194	8.032	8.032	7,475	7.9844	-1.86%
2018-12-27	0	11.16	10.56	11.26	-	-	0	0	-	8.184	7.744	8.257	-	-	0	-	0.00%
2018-12-24	0	11.16	10.30	11.16	11.16	11.16	2,000	22,320	11.160	8.184	7.553	8.184	8.184	8.184	2,727	8.1837	-1.06%
2018-12-21	0	11.28	10.52	11.36	-	-	0	0	-	8.272	7.714	8.330	-	-	0	-	0.00%
2018-12-20	0	11.28	11.00	11.46	-	-	0	0	-	8.272	8.066	8.404	-	-	0	-	0.00%
2018-12-19	0	11.28	10.90	11.36	-	-	0	0	-	8.272	7.993	8.330	-	-	0	-	0.00%
2018-12-18	0	11.28	10.08	11.46	-	-	840	8,652	10.300	8.272	7.392	8.404	-	-	1,145	7.5531	0.00%
2018-12-17	0	11.28	11.02	11.46	-	-	0	0	-	8.272	8.081	8.404	-	-	0	-	0.00%
2018-12-14	0	11.28	11.12	11.42	10.94	11.42	22,000	245,620	11.165	8.272	8.154	8.374	8.022	8.374	30,001	8.1870	-0.18%
2018-12-13	0	11.30	11.18	11.30	11.18	11.50	22,000	248,140	11.279	8.286	8.198	8.286	8.198	8.433	30,001	8.2710	-1.22%
2018-12-12	0	11.44	11.28	11.44	11.08	11.48	95,000	1,068,560	11.248	8.389	8.272	8.389	8.125	8.418	129,550	8.2482	-0.35%
2018-12-11	0	11.48	11.28	11.48	11.26	11.48	20,000	226,360	11.318	8.418	8.272	8.418	8.257	8.418	27,274	8.2996	-2.55%
2018-12-10	0	11.78	11.12	11.78	-	-	0	0	-	8.638	8.154	8.638	-	-	0	-	0.00%
2018-12-07	0	11.78	11.50	11.78	11.56	12.00	76,637	898,571	11.725	8.638	8.433	8.638	8.477	8.800	104,509	8.5981	-1.34%
2018-12-06	0	11.94	11.64	11.94	11.90	12.02	19,000	227,500	11.974	8.756	8.536	8.756	8.726	8.814	25,910	8.7804	-0.33%
2018-12-05	0	11.98	11.76	11.98	11.62	12.00	71,494	837,567	11.715	8.785	8.624	8.785	8.521	8.800	97,495	8.5908	-1.32%
2018-12-04	0	12.14	11.98	12.20	11.58	12.30	109,415	1,290,556	11.795	8.902	8.785	8.946	8.492	9.020	149,208	8.6494	1.34%
2018-12-03	0	11.98	11.98	12.00	11.38	12.12	117,000	1,375,760	11.759	8.785	8.785	8.800	8.345	8.888	159,551	8.6227	-0.17%
2018-11-30	0	12.00	11.60	12.18	-	-	0	0	-	8.800	8.506	8.932	-	-	0	-	0.00%
2018-11-29	0	12.00	11.80	12.20	11.58	12.26	75,402	880,552	11.678	8.800	8.653	8.946	8.492	8.990	102,825	8.5636	-3.23%
2018-11-28	0	12.40	11.06	12.40	-	-	0	0	-	9.093	8.110	9.093	-	-	0	-	0.00%
2018-11-27	0	12.40	10.72	12.40	-	-	0	0	-	9.093	7.861	9.093	-	-	0	-	0.00%
2018-11-26	0	12.40	11.82	12.40	12.18	12.40	18,000	219,820	12.212	9.093	8.668	9.093	8.932	9.093	24,546	8.9553	3.33%
2018-11-23	0	12.00	11.68	12.08	11.98	12.00	3,000	35,960	11.987	8.800	8.565	8.858	8.785	8.800	4,091	8.7899	1.87%
2018-11-22	0	11.78	10.32	11.78	11.78	11.80	2,010	23,698	11.790	8.638	7.568	8.638	8.638	8.653	2,741	8.6457	0.86%
2018-11-21	0	11.68	10.62	11.68	11.68	11.68	2,000	23,360	11.680	8.565	7.788	8.565	8.565	8.565	2,727	8.5650	0.00%
2018-11-20	0	11.68	11.42	11.76	11.40	11.68	26,000	299,840	11.532	8.565	8.374	8.624	8.360	8.565	35,456	8.4567	-0.51%
2018-11-19	0	11.74	10.32	11.98	-	-	0	0	-	8.609	7.568	8.785	-	-	0	-	0.00%
2018-11-16	0	11.74	11.32	11.88	10.72	11.74	35,000	395,100	11.289	8.609	8.301	8.712	7.861	8.609	47,729	8.2780	3.53%
2018-11-15	0	11.34	11.08	11.34	11.00	11.40	9,000	101,860	11.318	8.316	8.125	8.316	8.066	8.360	12,273	8.2994	3.09%
2018-11-14	0	11.00	10.68	11.00	11.00	11.00	12,000	132,000	11.000	8.066	7.832	8.066	8.066	8.066	16,364	8.0664	3.77%
2018-11-13	0	10.60	10.60	11.00	10.60	10.60	2,000	21,200	10.600	7.773	7.773	8.066	7.773	7.773	2,727	7.7731	0.00%
2018-11-12	0	10.60	9.810	11.00	-	-	0	0	-	7.773	7.194	8.066	-	-	0	-	0.00%
2018-11-09	0	10.60	10.18	10.86	10.60	10.60	6,000	63,600	10.600	7.773	7.465	7.964	7.773	7.773	8,182	7.7731	0.00%
2018-11-08	0	10.60	10.60	10.70	10.46	10.88	60,000	633,000	10.550	7.773	7.773	7.846	7.670	7.978	81,821	7.7364	-2.21%
2018-11-07	0	10.84	10.54	10.84	10.50	10.86	2,000	21,360	10.680	7.949	7.729	7.949	7.700	7.964	2,727	7.8317	2.26%
2018-11-06	0	10.60	10.40	10.84	10.26	10.60	20,400	210,676	10.327	7.773	7.626	7.949	7.524	7.773	27,819	7.5731	3.92%
2018-11-05	0	10.20	10.20	10.84	9.560	9.560	1,280	12,228	9.5531	7.480	7.480	7.949	7.010	7.010	1,746	7.0054	-6.42%
2018-11-02	0	10.90	10.50	10.90	10.00	11.00	30,000	316,840	10.561	7.993	7.700	7.993	7.333	8.066	40,911	7.7447	9.00%
2018-11-01	0	10.00	9.230	10.20	10.00	10.18	22,632	226,000	9.9859	7.333	6.768	7.480	7.333	7.465	30,863	7.3227	-0.20%
2018-10-31	0	10.02	9.300	10.32	9.600	10.02	5,000	49,220	9.8440	7.348	6.820	7.568	7.040	7.348	6,818	7.2187	6.60%
2018-10-30	0	9.400	9.320	9.450	9.400	9.600	75,000	709,850	9.4647	6.893	6.834	6.930	6.893	7.040	102,276	6.9405	0.43%
2018-10-29	0	9.360	9.360	9.560	9.300	9.650	21,000	197,890	9.4233	6.864	6.864	7.010	6.820	7.076	28,637	6.9102	2.30%
2018-10-26	0	9.150	9.150	9.340	8.830	9.300	32,000	291,130	9.0978	6.710	6.710	6.849	6.475	6.820	43,638	6.6715	-1.08%
2018-10-25	0	9.250	9.300	9.530	9.150	9.320	18,000	165,870	9.2150	6.783	6.820	6.988	6.710	6.834	24,546	6.7574	-3.65%
2018-10-24	0	9.600	9.130	9.870	9.070	9.800	59,000	563,250	9.5466	7.040	6.695	7.238	6.651	7.186	80,457	7.0006	3.67%
2018-10-23	0	9.260	9.260	9.610	9.100	9.900	7,000	65,470	9.3529	6.790	6.790	7.047	6.673	7.260	9,546	6.8585	-5.70%
2018-10-22	0	9.820	9.820	10.12	9.790	10.12	48,400	474,968	9.8134	7.201	7.201	7.421	7.179	7.421	66,002	7.1962	0.20%
2018-10-19	0	9.800	9.040	9.800	9.800	9.990	3,000	29,690	9.8967	7.186	6.629	7.186	7.186	7.326	4,091	7.2573	0.10%
2018-10-18	0	9.790	9.110	9.790	-	-	0	0	-	7.179	6.680	7.179	-	-	0	-	-0.10%
2018-10-16	0	9.800	9.210	9.800	-	-	0	0	-	7.186	6.754	7.186	-	-	0	-	0.00%
2018-10-15	0	9.800	9.210	9.800	-	-	0	0	-	7.186	6.754	7.186	-	-	0	-	0.00%
2018-10-12	0	9.800	9.400	9.800	9.480	9.800	12,000	114,980	9.5817	7.186	6.893	7.186	6.952	7.186	16,364	7.0263	3.38%
2018-10-11	0	9.480	9.390	9.780	9.480	9.630	12,000	114,780	9.5650	6.952	6.886	7.172	6.952	7.062	16,364	7.0141	-5.11%
2018-10-10	0	9.990	9.600	9.990	-	-	0	0	-	7.326	7.040	7.326	-	-	0	-	0.00%
2018-10-09	0	9.990	9.800	9.990	9.800	10.00	4,000	39,400	9.8500	7.326	7.186	7.326	7.186	7.333	5,455	7.2231	1.94%
2018-10-08	0	9.800	9.330	10.00	9.800	9.910	30,001	296,210	9.8733	7.186	6.842	7.333	7.186	7.267	40,912	7.2402	-1.90%
2018-10-05	0	9.990	9.950	10.02	9.950	9.990	15,000	149,500	9.9667	7.326	7.296	7.348	7.296	7.326	20,455	7.3086	-1.09%
2018-10-04	0	10.10	9.960	10.14	-	-	0	0	-	7.406	7.304	7.436	-	-	0	-	0.00%
2018-10-03	0	10.10	9.980	10.10	9.980	10.18	19,632	196,256	9.9967	7.406	7.318	7.406	7.318	7.465	26,772	7.3307	0.20%
2018-10-02	0	10.08	9.930	10.08	-	-	527	5,206	9.8786	7.392	7.282	7.392	-	-	719	7.2440	-0.20%
2018-09-28	0	10.10	10.02	10.20	-	-	244	2,420	9.9180	7.406	7.348	7.480	-	-	333	7.2730	0.00%
2018-09-27	0	10.10	10.10	10.20	10.10	10.20	14,000	141,900	10.136	7.406	7.406	7.480	7.406	7.480	19,092	7.4326	-1.56%
2018-09-26	0	10.26	10.12	10.26	10.20	10.30	150,000	1,536,560	10.244	7.524	7.421	7.524	7.480	7.553	204,553	7.5118	-2.29%
2018-09-24	0	10.50	9.910	10.64	-	-	0	0	-	7.700	7.267	7.802	-	-	0	-	0.00%
2018-09-21	0	10.50	10.20	10.58	10.20	10.58	7,000	72,760	10.394	7.700	7.480	7.758	7.480	7.758	9,546	7.6222	3.96%
2018-09-20	0	10.10	10.00	10.10	9.520	10.86	59,000	596,840	10.116	7.406	7.333	7.406	6.981	7.964	80,457	7.4181	0.20%
2018-09-19	0	10.08	10.06	10.10	9.900	10.28	43,016	432,700	10.059	7.392	7.377	7.406	7.260	7.538	58,660	7.3764	-3.08%
2018-09-18	0	10.40	9.800	10.40	10.40	10.40	1,000	10,400	10.400	7.626	7.186	7.626	7.626	7.626	1,364	7.6264	4.00%
2018-09-17	0	10.00	9.500	10.40	-	-	0	0	-	7.333	6.966	7.626	-	-	0	-	0.00%
2018-09-14	0	10.00	9.830	10.00	10.00	10.38	4,000	40,400	10.100	7.333	7.208	7.333	7.333	7.612	5,455	7.4064	0.10%
2018-09-13	0	9.990	9.510	10.00	9.980	10.00	6,000	59,940	9.9900	7.326	6.974	7.333	7.318	7.333	8,182	7.3257	1.94%
2018-09-12	0	9.800	8.770	9.800	9.980	10.00	5,000	49,950	9.9900	7.186	6.431	7.186	7.318	7.333	6,818	7.3257	-2.00%
2018-09-11	0	10.00	8.210	10.00	-	-	0	0	-	7.333	6.020	7.333	-	-	0	-	-0.99%
2018-09-10	0	10.10	7.550	10.10	-	-	0	0	-	7.406	5.536	7.406	-	-	0	-	-0.39%
2018-09-07	0	10.14	9.650	10.14	-	-	603	5,770	9.5688	7.436	7.076	7.436	-	-	822	7.0169	-2.31%
2018-09-06	0	10.38	10.08	10.38	10.02	10.50	5,400	54,980	10.181	7.612	7.392	7.612	7.348	7.700	7,364	7.4662	-0.19%
2018-09-05	0	10.40	10.08	10.80	-	-	0	0	-	7.626	7.392	7.920	-	-	0	-	0.00%
2018-09-04	0	10.40	10.24	10.44	10.40	10.44	2,000	20,840	10.420	7.626	7.509	7.656	7.626	7.656	2,727	7.6411	-0.57%
2018-09-03	0	10.46	10.12	10.90	10.46	10.46	1,800	18,444	10.247	7.670	7.421	7.993	7.670	7.670	2,455	7.5140	-4.74%
2018-08-31	0	10.98	10.12	10.98	-	-	0	0	-	8.052	7.421	8.052	-	-	0	-	-0.18%
2018-08-30	0	11.00	10.02	11.00	-	-	0	0	-	8.066	7.348	8.066	-	-	0	-	0.00%
2018-08-29	0	11.00	10.70	11.00	10.62	11.14	4,000	43,780	10.945	8.066	7.846	8.066	7.788	8.169	5,455	8.0261	3.58%
2018-08-28	0	10.62	10.50	10.98	10.52	10.98	11,000	117,420	10.675	7.788	7.700	8.052	7.714	8.052	15,001	7.8277	-3.45%
2018-08-27	0	11.00	10.68	11.00	11.04	11.06	6,335	69,819	11.021	8.066	7.832	8.066	8.096	8.110	8,639	8.0819	-0.54%
2018-08-24	0	11.06	10.54	11.06	-	-	0	0	-	8.110	7.729	8.110	-	-	0	-	0.00%
2018-08-23	0	11.06	9.540	11.08	-	-	0	0	-	8.110	6.996	8.125	-	-	0	-	0.00%
2018-08-22	0	11.06	9.530	11.08	11.06	11.06	1,000	11,060	11.060	8.110	6.988	8.125	8.110	8.110	1,364	8.1104	-0.18%
2018-08-21	0	11.08	9.700	11.26	-	-	0	0	-	8.125	7.113	8.257	-	-	0	-	0.00%
2018-08-20	0	11.08	10.58	11.08	-	-	0	0	-	8.125	7.758	8.125	-	-	0	-	0.00%
2018-08-17	0	11.08	10.04	11.08	11.08	11.08	1,000	11,080	11.080	8.125	7.362	8.125	8.125	8.125	1,364	8.1250	0.36%
2018-08-16	0	11.04	10.50	11.14	11.02	11.04	3,000	33,100	11.033	8.096	7.700	8.169	8.081	8.096	4,091	8.0908	0.00%
2018-08-15	0	11.04	10.02	11.16	11.00	11.04	2,000	22,040	11.020	8.096	7.348	8.184	8.066	8.096	2,727	8.0810	0.00%
2018-08-14	0	11.04	10.92	11.24	11.04	11.04	1,000	11,040	11.040	8.096	8.008	8.242	8.096	8.096	1,364	8.0957	0.18%
2018-08-13	0	11.02	9.800	11.16	11.02	11.02	10,000	110,200	11.020	8.081	7.186	8.184	8.081	8.081	13,637	8.0810	-1.43%
2018-08-10	0	11.18	11.04	11.32	11.04	11.34	21,000	234,460	11.165	8.198	8.096	8.301	8.096	8.316	28,637	8.1872	-0.18%
2018-08-09	0	11.20	11.18	11.20	11.18	11.28	36,000	403,460	11.207	8.213	8.198	8.213	8.198	8.272	49,093	8.2183	0.18%
2018-08-08	0	11.18	11.00	11.18	11.00	11.18	13,000	143,540	11.042	8.198	8.066	8.198	8.066	8.198	17,728	8.0968	-0.18%
2018-08-07	0	11.20	11.12	11.20	11.00	11.22	30,389	338,706	11.146	8.213	8.154	8.213	8.066	8.228	41,441	8.1732	0.90%
2018-08-06	0	11.10	10.92	11.10	11.00	11.20	13,000	143,440	11.034	8.140	8.008	8.140	8.066	8.213	17,728	8.0912	-0.36%
2018-08-03	0	11.14	10.98	11.14	10.94	11.18	12,000	131,760	10.980	8.169	8.052	8.169	8.022	8.198	16,364	8.0517	-0.54%
2018-08-02	0	11.20	10.92	11.20	11.10	11.38	7,000	78,140	11.163	8.213	8.008	8.213	8.140	8.345	9,546	8.1858	-0.71%
2018-08-01	0	11.28	11.24	11.38	11.18	11.60	25,000	282,440	11.298	8.272	8.242	8.345	8.198	8.506	34,092	8.2846	-1.91%
2018-07-31	0	11.50	11.38	11.60	11.36	11.76	38,000	435,520	11.461	8.433	8.345	8.506	8.330	8.624	51,820	8.4045	2.31%
2018-07-30	0	11.24	11.12	11.28	11.12	11.24	91,000	1,015,520	11.160	8.242	8.154	8.272	8.154	8.242	124,095	8.1834	0.18%
2018-07-27	0	11.22	11.18	11.38	11.10	11.38	27,600	309,556	11.216	8.228	8.198	8.345	8.140	8.345	37,638	8.2246	-1.06%
2018-07-26	0	11.34	11.24	11.58	11.22	11.44	14,000	157,860	11.276	8.316	8.242	8.492	8.228	8.389	19,092	8.2686	-1.05%
2018-07-25	0	11.46	11.32	11.60	11.40	11.46	18,000	205,580	11.421	8.404	8.301	8.506	8.360	8.404	24,546	8.3752	1.42%
2018-07-24	0	11.30	11.20	11.30	11.30	11.42	114,600	1,302,740	11.368	8.286	8.213	8.286	8.286	8.374	156,278	8.3360	1.62%
2018-07-23	0	11.12	11.06	11.22	11.10	11.22	29,000	323,340	11.150	8.154	8.110	8.228	8.140	8.228	39,547	8.1761	-1.94%
2018-07-20	0	11.34	11.08	11.34	11.10	11.50	23,000	258,440	11.237	8.316	8.125	8.316	8.140	8.433	31,365	8.2398	1.25%
2018-07-19	0	11.20	11.20	11.26	11.08	11.26	105,898	1,187,767	11.216	8.213	8.213	8.257	8.125	8.257	144,411	8.2249	-0.53%
2018-07-18	0	11.26	11.08	11.26	11.28	11.28	5,000	56,400	11.280	8.257	8.125	8.257	8.272	8.272	6,818	8.2717	-1.05%
2018-07-17	0	11.38	11.18	11.40	-	-	0	0	-	8.345	8.198	8.360	-	-	0	-	0.00%
2018-07-16	0	11.38	11.14	11.38	-	-	0	0	-	8.345	8.169	8.345	-	-	0	-	0.00%
2018-07-13	0	11.38	11.22	11.40	11.38	11.40	5,000	56,960	11.392	8.345	8.228	8.360	8.345	8.360	6,818	8.3538	0.00%
2018-07-12	0	11.38	11.38	11.78	-	-	0	0	-	8.345	8.345	8.638	-	-	0	-	0.71%
2018-07-11	0	11.30	11.30	11.68	11.30	11.30	6,000	67,800	11.300	8.286	8.286	8.565	8.286	8.286	8,182	8.2864	-0.70%
2018-07-10	0	11.38	11.38	11.54	11.38	11.60	20,000	229,820	11.491	8.345	8.345	8.462	8.345	8.506	27,274	8.4264	-0.18%
2018-07-09	0	11.40	11.30	11.60	11.40	11.40	8,000	91,200	11.400	8.360	8.286	8.506	8.360	8.360	10,909	8.3597	0.53%
2018-07-06	0	11.34	11.34	11.40	11.34	11.40	6,000	68,340	11.390	8.316	8.316	8.360	8.316	8.360	8,182	8.3524	0.35%
2018-07-05	0	11.30	11.08	11.70	-	-	0	0	-	8.286	8.125	8.580	-	-	0	-	0.00%
2018-07-04	0	11.30	11.30	11.34	11.08	11.28	36,000	403,580	11.211	8.286	8.286	8.316	8.125	8.272	49,093	8.2208	-1.22%
2018-07-03	0	11.44	11.44	11.50	11.00	11.44	50,330	567,994	11.285	8.389	8.389	8.433	8.066	8.389	68,634	8.2757	-2.56%
2018-06-29	0	11.74	11.64	11.74	11.00	11.84	157,000	1,820,260	11.594	8.609	8.536	8.609	8.066	8.682	214,098	8.5020	2.98%
2018-06-28	0	11.40	11.20	11.50	-	-	0	0	-	8.360	8.213	8.433	-	-	0	-	0.00%
2018-06-27	0	11.40	11.20	11.88	11.28	11.58	12,002	137,582	11.463	8.360	8.213	8.712	8.272	8.492	16,367	8.4061	0.00%
2018-06-26	0	11.40	11.38	11.50	11.30	11.62	18,000	206,680	11.482	8.360	8.345	8.433	8.286	8.521	24,546	8.4200	-3.72%
2018-06-25	0	11.84	11.64	12.32	11.70	11.84	14,000	165,260	11.804	8.682	8.536	9.034	8.580	8.682	19,092	8.6562	-7.21%
2018-06-22	0	12.76	12.12	12.76	-	-	0	0	-	9.357	8.888	9.357	-	-	0	-	0.00%
2018-06-21	0	12.76	12.22	12.76	12.38	13.00	9,000	114,540	12.727	9.357	8.961	9.357	9.078	9.533	12,273	9.3326	4.42%
2018-06-20	0	12.22	12.04	12.34	11.72	12.30	56,000	682,520	12.188	8.961	8.829	9.049	8.594	9.020	76,366	8.9374	-0.65%
2018-06-19	0	12.30	12.20	12.40	12.00	12.30	7,000	84,440	12.063	9.020	8.946	9.093	8.800	9.020	9,546	8.8458	-1.76%
2018-06-15	0	12.52	11.66	12.86	-	-	0	0	-	9.181	8.550	9.430	-	-	0	-	0.00%
2018-06-14	0	12.52	12.30	12.52	12.40	12.52	6,000	74,540	12.423	9.181	9.020	9.181	9.093	9.181	8,182	9.1101	-0.63%
2018-06-13	0	12.60	12.40	12.98	-	-	0	0	-	9.240	9.093	9.518	-	-	0	-	0.00%
2018-06-12	0	12.60	12.60	12.86	12.40	12.42	4,000	49,620	12.405	9.240	9.240	9.430	9.093	9.108	5,455	9.0967	-2.02%
2018-06-11	0	12.86	12.86	12.98	12.40	12.86	9,000	112,980	12.553	9.430	9.430	9.518	9.093	9.430	12,273	9.2055	0.47%
2018-06-08	0	12.80	12.40	12.92	12.80	12.80	2,000	25,600	12.800	9.386	9.093	9.474	9.386	9.386	2,727	9.3863	-0.47%
2018-06-07	0	12.86	12.82	12.96	12.82	12.86	13,920	178,731	12.840	9.430	9.401	9.504	9.401	9.430	18,982	9.4156	0.31%
2018-06-06	0	12.82	12.20	13.00	12.80	12.82	9,000	115,320	12.813	9.401	8.946	9.533	9.386	9.401	12,273	9.3961	0.16%
2018-06-05	0	12.80	12.80	12.98	-	-	0	0	-	9.386	9.386	9.518	-	-	0	-	0.31%
2018-06-04	0	12.76	12.20	13.00	-	-	0	0	-	9.357	8.946	9.533	-	-	0	-	0.00%
2018-06-01	0	12.76	12.76	12.82	12.50	12.76	16,000	202,600	12.663	9.357	9.357	9.401	9.166	9.357	21,819	9.2855	1.92%
2018-05-31	0	12.52	12.52	12.70	-	-	0	0	-	9.181	9.181	9.313	-	-	0	-	0.48%
2018-05-30	0	12.46	12.46	12.70	12.46	12.46	2,000	24,920	12.460	9.137	9.137	9.313	9.137	9.137	2,727	9.1370	0.32%
2018-05-29	0	12.42	12.40	12.78	12.38	12.50	17,000	211,380	12.434	9.108	9.093	9.372	9.078	9.166	23,183	9.1180	0.16%
2018-05-28	0	12.40	12.36	12.60	11.94	12.60	13,000	160,260	12.328	9.093	9.064	9.240	8.756	9.240	17,728	9.0400	3.33%
2018-05-25	0	12.00	11.82	12.10	11.60	12.38	26,347	309,570	11.750	8.800	8.668	8.873	8.506	9.078	35,929	8.6162	-7.26%
2018-05-24	0	12.94	12.08	12.94	-	-	0	0	-	9.489	8.858	9.489	-	-	0	-	-0.15%
2018-05-23	0	12.96	12.26	12.96	-	-	0	0	-	9.504	8.990	9.504	-	-	0	-	0.00%
2018-05-21	0	12.96	12.70	12.96	12.96	13.00	6,000	77,920	12.987	9.504	9.313	9.504	9.504	9.533	8,182	9.5232	3.68%
2018-05-18	0	12.50	12.50	12.78	12.50	12.78	3,000	38,060	12.687	9.166	9.166	9.372	9.166	9.372	4,091	9.3032	-3.55%
2018-05-17	0	12.96	12.42	12.98	11.52	12.96	25,000	312,100	12.484	9.504	9.108	9.518	8.448	9.504	34,092	9.1546	1.57%
2018-05-16	0	12.76	12.32	12.76	12.44	12.78	10,000	125,080	12.508	9.357	9.034	9.357	9.122	9.372	13,637	9.1722	3.91%
2018-05-15	0	12.28	12.22	12.32	12.26	12.32	9,000	110,640	12.293	9.005	8.961	9.034	8.990	9.034	12,273	9.0148	1.99%
2018-05-14	0	12.04	12.02	12.48	12.00	12.04	4,200	50,380	11.995	8.829	8.814	9.152	8.800	8.829	5,727	8.7962	1.52%
2018-05-11	0	11.86	11.70	11.86	11.20	11.98	216,000	2,430,200	11.251	8.697	8.580	8.697	8.213	8.785	294,556	8.2504	5.89%
2018-05-10	0	11.20	11.02	11.20	11.20	11.20	15,000	168,000	11.200	8.213	8.081	8.213	8.213	8.213	20,455	8.2130	0.00%
2018-05-09	0	11.20	10.86	11.20	11.02	11.52	8,000	89,580	11.198	8.213	7.964	8.213	8.081	8.448	10,909	8.2112	0.72%
2018-05-08	0	11.12	10.82	11.12	-	-	0	0	-	8.154	7.934	8.154	-	-	0	-	-0.71%
2018-05-07	0	11.20	10.90	11.36	11.20	11.20	1,000	11,200	11.200	8.213	7.993	8.330	8.213	8.213	1,364	8.2130	-2.95%
2018-05-04	0	11.54	11.14	11.86	10.98	11.54	8,200	92,260	11.251	8.462	8.169	8.697	8.052	8.462	11,182	8.2506	3.96%
2018-05-03	0	11.10	10.88	11.38	10.80	11.20	512,000	5,683,220	11.100	8.140	7.978	8.345	7.920	8.213	698,206	8.1397	-1.42%
2018-05-02	0	11.26	11.00	11.50	11.26	11.26	1,000	11,260	11.260	8.257	8.066	8.433	8.257	8.257	1,364	8.2570	-0.18%
2018-04-30	0	11.28	11.26	11.28	11.26	11.36	336,000	3,790,680	11.282	8.272	8.257	8.272	8.257	8.330	458,198	8.2730	0.00%
2018-04-27	0	11.28	11.22	11.28	11.02	12.00	18,000	204,920	11.384	8.272	8.228	8.272	8.081	8.800	24,546	8.3483	0.53%
2018-04-26	0	11.22	11.22	11.48	11.00	11.62	4,360	49,784	11.418	8.228	8.228	8.418	8.066	8.521	5,946	8.3732	-3.44%
2018-04-25	0	11.62	11.02	11.62	11.62	11.62	5,000	58,100	11.620	8.521	8.081	8.521	8.521	8.521	6,818	8.5210	0.00%
2018-04-24	0	11.62	11.62	12.16	11.62	11.74	412,200	4,838,540	11.738	8.521	8.521	8.917	8.521	8.609	562,111	8.6078	-1.19%
2018-04-23	0	11.76	11.40	11.76	11.76	11.76	1,000	11,760	11.760	8.624	8.360	8.624	8.624	8.624	1,364	8.6237	-0.34%
2018-04-20	0	11.80	10.94	11.98	11.80	11.80	1,000	11,800	11.800	8.653	8.022	8.785	8.653	8.653	1,364	8.6530	-0.17%
2018-04-19	0	11.82	11.32	12.00	-	-	0	0	-	8.668	8.301	8.800	-	-	0	-	0.00%
2018-04-18	0	11.82	11.82	12.08	11.80	11.82	4,000	47,240	11.810	8.668	8.668	8.858	8.653	8.668	5,455	8.6604	-3.43%
2018-04-17	0	12.24	11.60	12.38	-	-	0	0	-	8.976	8.506	9.078	-	-	0	-	0.00%
2018-04-16	0	12.24	11.04	12.48	-	-	0	0	-	8.976	8.096	9.152	-	-	0	-	0.00%
2018-04-13	0	12.24	12.20	12.48	-	-	0	0	-	8.976	8.946	9.152	-	-	0	-	0.00%
2018-04-12	0	12.24	12.24	12.40	12.12	12.24	16,600	202,080	12.173	8.976	8.976	9.093	8.888	8.976	22,637	8.9269	-2.08%
2018-04-11	0	12.50	11.80	12.68	-	-	0	0	-	9.166	8.653	9.298	-	-	0	-	0.00%
2018-04-10	0	12.50	12.20	12.58	12.50	12.50	1,000	12,500	12.500	9.166	8.946	9.225	9.166	9.166	1,364	9.1663	2.46%
2018-04-09	0	12.20	12.20	12.58	11.98	12.20	7,640	91,840	12.021	8.946	8.946	9.225	8.785	8.946	10,419	8.8150	0.16%
2018-04-06	0	12.18	11.80	12.54	-	-	0	0	-	8.932	8.653	9.196	-	-	0	-	0.00%
2018-04-04	0	12.18	12.00	12.30	12.18	12.18	1,000	12,180	12.180	8.932	8.800	9.020	8.932	8.932	1,364	8.9317	-2.87%
2018-04-03	0	12.54	10.10	12.78	-	-	0	0	-	9.196	7.406	9.372	-	-	0	-	0.00%
2018-03-29	0	12.54	11.42	12.54	-	-	0	0	-	9.196	8.374	9.196	-	-	0	-	-0.48%
2018-03-28	0	12.60	10.06	13.30	-	-	0	0	-	9.240	7.377	9.753	-	-	0	-	0.00%
2018-03-27	0	12.60	11.62	13.00	-	-	0	0	-	9.240	8.521	9.533	-	-	0	-	0.00%
2018-03-26	0	12.60	11.22	12.98	12.60	12.60	5,000	63,000	12.600	9.240	8.228	9.518	9.240	9.240	6,818	9.2397	-0.94%
2018-03-23	0	12.72	11.16	13.30	-	-	0	0	-	9.328	8.184	9.753	-	-	0	-	0.00%
2018-03-22	0	12.72	12.28	12.80	-	-	0	0	-	9.328	9.005	9.386	-	-	0	-	0.00%
2018-03-21	0	12.72	12.68	12.98	12.52	12.72	5,000	63,180	12.636	9.328	9.298	9.518	9.181	9.328	6,818	9.2661	0.16%
2018-03-20	0	12.70	12.30	12.70	-	-	600	7,284	12.140	9.313	9.020	9.313	-	-	818	8.9024	0.00%
2018-03-19	0	12.70	12.60	13.20	12.70	12.70	1,000	12,700	12.700	9.313	9.240	9.680	9.313	9.313	1,364	9.3130	-1.85%
2018-03-16	0	12.94	12.90	13.20	12.94	13.00	21,000	272,880	12.994	9.489	9.460	9.680	9.489	9.533	28,637	9.5288	1.57%
2018-03-15	0	12.74	12.74	12.98	12.74	12.74	1,000	12,740	12.740	9.342	9.342	9.518	9.342	9.342	1,364	9.3423	1.11%
2018-03-14	0	12.60	12.58	12.94	12.58	12.72	58,000	732,720	12.633	9.240	9.225	9.489	9.225	9.328	79,094	9.2639	-0.94%
2018-03-13	0	12.72	12.60	12.72	12.70	12.78	43,000	547,760	12.739	9.328	9.240	9.328	9.313	9.372	58,638	9.3413	-1.24%
2018-03-12	0	12.88	12.82	12.88	12.40	12.88	9,000	113,660	12.629	9.445	9.401	9.445	9.093	9.445	12,273	9.2609	-0.92%
2018-03-09	0	13.00	12.96	13.00	12.40	13.00	4,000	50,900	12.725	9.533	9.504	9.533	9.093	9.533	5,455	9.3313	0.00%
2018-03-08	0	13.00	11.30	13.00	12.00	12.02	4,000	48,040	12.010	9.533	8.286	9.533	8.800	8.814	5,455	8.8070	0.00%
2018-03-07	0	13.00	12.60	13.00	13.00	13.00	1,000	13,000	13.000	9.533	9.240	9.533	9.533	9.533	1,364	9.5330	5.69%
2018-03-06	0	12.30	12.02	12.90	-	-	0	0	-	9.020	8.814	9.460	-	-	0	-	0.00%
2018-03-05	0	12.30	11.56	12.30	-	-	0	0	-	9.020	8.477	9.020	-	-	0	-	-3.45%
2018-03-02	0	12.74	12.74	12.86	12.24	12.78	58,000	724,240	12.487	9.342	9.342	9.430	8.976	9.372	79,094	9.1567	-3.48%
2018-03-01	0	13.20	12.70	13.20	13.10	13.38	2,000	26,480	13.240	9.680	9.313	9.680	9.606	9.812	2,727	9.7090	2.33%
2018-02-28	0	12.90	12.30	13.10	-	-	2	25	12.500	9.460	9.020	9.606	-	-	3	9.1663	0.00%
2018-02-27	0	12.90	12.50	13.00	-	-	0	0	-	9.460	9.166	9.533	-	-	0	-	0.00%
2018-02-26	0	12.90	12.90	13.00	12.90	12.90	4,000	51,600	12.900	9.460	9.460	9.533	9.460	9.460	5,455	9.4597	0.00%
2018-02-23	0	12.90	12.50	12.98	12.90	12.90	5,040	64,995	12.896	9.460	9.166	9.518	9.460	9.460	6,873	9.4566	7.50%
2018-02-22	0	12.00	12.20	13.00	12.00	12.00	1,240	14,856	11.981	8.800	8.946	9.533	8.800	8.800	1,691	8.7855	-7.69%
2018-02-21	0	13.00	12.80	13.10	-	-	0	0	-	9.533	9.386	9.606	-	-	0	-	0.00%
2018-02-20	0	13.00	12.14	13.00	-	-	0	0	-	9.533	8.902	9.533	-	-	0	-	-0.15%
2018-02-15	0	13.02	12.96	13.40	12.60	13.02	7,000	88,620	12.660	9.548	9.504	9.826	9.240	9.548	9,546	9.2837	3.17%
2018-02-14	0	12.62	12.50	13.20	-	-	0	0	-	9.254	9.166	9.680	-	-	0	-	0.00%
2018-02-13	0	12.62	12.60	13.60	-	-	0	0	-	9.254	9.240	9.973	-	-	0	-	0.00%
2018-02-12	0	12.62	12.60	12.96	12.62	12.62	1,200	15,120	12.600	9.254	9.240	9.504	9.254	9.254	1,636	9.2397	0.16%
2018-02-09	0	12.60	12.60	12.98	12.60	12.70	103,000	1,297,940	12.601	9.240	9.240	9.518	9.240	9.313	140,460	9.2407	0.00%
2018-02-08	0	12.60	12.60	13.50	12.60	12.60	47,270	595,575	12.599	9.240	9.240	9.900	9.240	9.240	64,461	9.2393	0.00%
2018-02-07	0	12.60	12.60	12.76	12.60	13.30	172,928	2,190,651	12.668	9.240	9.240	9.357	9.240	9.753	235,819	9.2895	-9.35%
2018-02-06	0	13.90	12.26	13.90	-	-	0	0	-	10.19	8.990	10.19	-	-	0	-	-0.71%
2018-02-05	0	14.00	13.00	14.00	-	-	0	0	-	10.27	9.533	10.27	-	-	0	-	0.00%
2018-02-02	0	14.00	13.12	14.90	-	-	185	2,571	13.897	10.27	9.621	10.93	-	-	252	10.191	0.00%
2018-02-01	0	14.00	14.00	14.40	13.10	13.10	5,000	65,500	13.100	10.27	10.27	10.56	9.606	9.606	6,818	9.6063	-3.45%
2018-01-31	0	14.50	13.40	14.58	-	-	0	0	-	10.63	9.826	10.69	-	-	0	-	0.00%
2018-01-30	0	14.50	13.40	14.60	-	-	0	0	-	10.63	9.826	10.71	-	-	0	-	0.00%
2018-01-29	0	14.50	14.22	14.96	14.50	14.98	22,667	330,338	14.574	10.63	10.43	10.97	10.63	10.98	30,911	10.687	-3.33%
2018-01-26	0	15.00	14.66	15.00	14.78	15.00	3,000	44,580	14.860	11.00	10.75	11.00	10.84	11.00	4,091	10.897	3.73%
2018-01-25	0	14.46	14.06	14.80	14.46	14.64	34,000	493,400	14.512	10.60	10.31	10.85	10.60	10.74	46,365	10.642	-0.28%
2018-01-24	0	14.50	14.30	14.88	14.50	14.50	2,000	29,000	14.500	10.63	10.49	10.91	10.63	10.63	2,727	10.633	-2.68%
2018-01-23	0	14.90	14.80	14.90	-	-	400	5,888	14.720	10.93	10.85	10.93	-	-	545	10.794	-0.53%
2018-01-22	0	14.98	14.66	14.98	14.64	15.00	7,000	103,000	14.714	10.98	10.75	10.98	10.74	11.00	9,546	10.790	2.46%
2018-01-19	0	14.62	14.60	14.78	14.60	14.78	13,400	195,908	14.620	10.72	10.71	10.84	10.71	10.84	18,273	10.721	0.27%
2018-01-18	0	14.58	14.56	14.70	14.52	14.58	13,000	189,140	14.549	10.69	10.68	10.78	10.65	10.69	17,728	10.669	0.28%
2018-01-17	0	14.54	14.54	14.60	14.38	14.60	20,000	288,700	14.435	10.66	10.66	10.71	10.54	10.71	27,274	10.585	0.97%
2018-01-16	0	14.40	14.40	14.48	14.10	14.50	34,000	485,780	14.288	10.56	10.56	10.62	10.34	10.63	46,365	10.477	2.86%
2018-01-15	0	14.00	13.92	14.00	13.48	14.08	41,000	566,720	13.822	10.27	10.21	10.27	9.885	10.32	55,911	10.136	2.04%
2018-01-12	0	13.72	13.72	13.78	13.72	13.72	2,560	35,067	13.698	10.06	10.06	10.10	10.06	10.06	3,491	10.045	0.00%
2018-01-11	0	13.72	13.70	13.78	13.58	13.72	21,000	287,280	13.680	10.06	10.05	10.10	9.958	10.06	28,637	10.032	1.33%
2018-01-10	0	13.54	13.52	13.60	13.00	13.54	5,000	66,440	13.288	9.929	9.914	9.973	9.533	9.929	6,818	9.7442	1.04%
2018-01-09	0	13.40	13.30	13.68	-	-	0	0	-	9.826	9.753	10.03	-	-	0	-	0.00%
2018-01-08	0	13.40	13.40	13.52	13.40	13.40	17,000	227,800	13.400	9.826	9.826	9.914	9.826	9.826	23,183	9.8263	-0.89%
2018-01-05	0	13.52	13.52	13.72	-	-	0	0	-	9.914	9.914	10.06	-	-	0	-	0.15%
2018-01-04	0	13.50	13.50	13.76	13.40	13.40	1,000	13,400	13.400	9.900	9.900	10.09	9.826	9.826	1,364	9.8263	0.75%
2018-01-03	0	13.40	13.40	13.68	13.40	13.40	3,000	40,200	13.400	9.826	9.826	10.03	9.826	9.826	4,091	9.8263	0.75%
2018-01-02	0	13.30	13.20	13.40	13.00	13.50	9,000	119,800	13.311	9.753	9.680	9.826	9.533	9.900	12,273	9.7611	3.58%
2017-12-29	0	12.84	12.82	13.48	12.78	12.86	13,000	166,840	12.834	9.416	9.401	9.885	9.372	9.430	17,728	9.4112	1.26%
2017-12-28	0	12.68	12.66	12.86	12.46	12.72	43,840	550,076	12.547	9.298	9.284	9.430	9.137	9.328	59,784	9.2011	1.60%
2017-12-27	0	12.48	12.46	12.60	11.08	12.60	118,000	1,387,800	11.761	9.152	9.137	9.240	8.125	9.240	160,915	8.6244	0.48%
2017-12-22	0	12.42	12.40	12.70	12.00	12.42	2,000	24,420	12.210	9.108	9.093	9.313	8.800	9.108	2,727	8.9537	-0.16%
2017-12-21	0	12.44	12.40	12.78	12.44	12.44	1,200	14,900	12.417	9.122	9.093	9.372	9.122	9.122	1,636	9.1052	-2.81%
2017-12-20	0	12.80	12.10	12.80	-	-	0	0	-	9.386	8.873	9.386	-	-	0	-	0.00%
2017-12-19	0	12.80	12.24	12.94	12.80	12.80	1,000	12,800	12.800	9.386	8.976	9.489	9.386	9.386	1,364	9.3863	0.54%
2017-12-18	0	12.80	12.80	13.76	-	-	13	158	12.154	9.336	9.336	10.04	-	-	18	8.8648	5.44%
2017-12-15	0	12.14	12.14	13.00	12.08	12.10	11,800	142,664	12.090	8.855	8.855	9.482	8.811	8.826	16,178	8.8184	-1.30%
2017-12-14	0	12.30	12.30	14.00	12.00	12.30	13,640	166,408	12.200	8.971	8.971	10.21	8.753	8.971	18,701	8.8985	0.82%
2017-12-13	0	12.20	12.20	12.50	11.86	12.50	9,000	109,360	12.151	8.898	8.898	9.117	8.650	9.117	12,339	8.8628	1.16%
2017-12-12	0	12.06	12.06	13.00	12.02	12.50	10,000	121,860	12.186	8.796	8.796	9.482	8.767	9.117	13,710	8.8883	-4.89%
2017-12-11	0	12.68	12.68	13.00	12.64	13.26	47,000	614,280	13.070	9.249	9.249	9.482	9.219	9.672	64,438	9.5329	-7.31%
2017-12-08	0	13.68	12.50	13.78	-	-	0	0	-	9.978	9.117	10.05	-	-	0	-	0.00%
2017-12-07	0	13.68	11.50	13.68	-	-	0	0	-	9.978	8.388	9.978	-	-	0	-	-0.15%
2017-12-06	0	13.70	-	13.70	-	-	0	0	-	9.993	-	9.993	-	-	0	-	-1.01%
2017-12-05	0	13.84	13.00	13.84	-	-	0	0	-	10.09	9.482	10.09	-	-	0	-	-0.72%
2017-12-04	0	13.94	13.30	13.94	-	-	0	0	-	10.17	9.701	10.17	-	-	0	-	0.00%
2017-12-01	0	13.94	13.16	13.94	13.94	13.98	4,000	55,800	13.950	10.17	9.599	10.17	10.17	10.20	5,484	10.175	1.75%
2017-11-30	0	13.70	13.14	13.70	13.10	13.80	3,000	40,680	13.560	9.993	9.584	9.993	9.555	10.07	4,113	9.8904	-1.44%
2017-11-29	0	13.90	13.60	14.00	13.60	13.90	25,000	343,540	13.742	10.14	9.920	10.21	9.920	10.14	34,276	10.023	1.46%
2017-11-28	0	13.70	13.26	13.70	13.00	13.80	25,200	340,385	13.507	9.993	9.672	9.993	9.482	10.07	34,550	9.8520	0.15%
2017-11-27	0	13.68	13.12	13.68	13.34	13.90	7,001	94,913	13.557	9.978	9.570	9.978	9.730	10.14	9,599	9.8883	4.43%
2017-11-24	0	13.10	12.98	13.10	12.70	13.10	20,000	260,720	13.036	9.555	9.467	9.555	9.263	9.555	27,420	9.5082	3.15%
2017-11-23	0	12.70	12.70	12.78	11.40	12.86	529,000	6,609,820	12.495	9.263	9.263	9.322	8.315	9.380	725,270	9.1136	2.92%
2017-11-22	0	12.34	12.32	12.50	11.00	12.70	510,000	6,245,160	12.245	9.001	8.986	9.117	8.023	9.263	699,221	8.9316	6.38%
2017-11-21	0	11.60	11.34	11.60	11.30	11.88	109,000	1,241,340	11.388	8.461	8.271	8.461	8.242	8.665	149,441	8.3065	-3.33%
2017-11-20	0	12.00	11.80	12.62	12.00	12.58	29,000	354,060	12.209	8.753	8.607	9.205	8.753	9.176	39,760	8.9050	-4.76%
2017-11-17	0	12.60	12.50	12.92	12.60	13.00	129,000	1,649,220	12.785	9.190	9.117	9.424	9.190	9.482	176,862	9.3249	-1.56%
2017-11-16	0	12.80	12.80	13.30	11.32	11.32	4,001	45,291	11.320	9.336	9.336	9.701	8.257	8.257	5,485	8.2566	-3.61%
2017-11-15	0	13.28	13.18	13.60	13.22	13.42	19,977	265,656	13.298	9.686	9.613	9.920	9.642	9.788	27,389	9.6994	-3.07%
2017-11-14	0	13.70	13.60	13.80	13.28	13.84	13,000	176,400	13.569	9.993	9.920	10.07	9.686	10.09	17,823	9.8972	-0.72%
2017-11-13	0	13.80	13.44	14.00	13.16	14.00	13,016	179,111	13.761	10.07	9.803	10.21	9.599	10.21	17,845	10.037	2.22%
2017-11-10	0	13.50	13.40	13.94	13.50	13.52	14,000	189,140	13.510	9.847	9.774	10.17	9.847	9.861	19,194	9.8540	-0.44%
2017-11-09	0	13.56	13.54	13.94	13.54	13.56	30,261	410,077	13.551	9.890	9.876	10.17	9.876	9.890	41,488	9.8841	0.00%
2017-11-08	0	13.56	13.56	13.68	13.56	14.00	27,000	369,240	13.676	9.890	9.890	9.978	9.890	10.21	37,018	9.9747	-1.88%
2017-11-07	0	13.82	13.60	13.82	13.82	13.88	13,160	182,520	13.869	10.08	9.920	10.08	10.08	10.12	18,043	10.116	-1.14%
2017-11-06	0	13.98	13.94	13.98	13.80	14.02	26,840	374,230	13.943	10.20	10.17	10.20	10.07	10.23	36,798	10.170	-1.41%
2017-11-03	0	14.18	14.00	14.20	14.02	14.40	43,000	604,800	14.065	10.34	10.21	10.36	10.23	10.50	58,954	10.259	0.14%
2017-11-02	0	14.16	14.00	14.16	13.80	14.90	53,400	761,340	14.257	10.33	10.21	10.33	10.07	10.87	73,213	10.399	-4.97%
2017-11-01	0	14.90	14.80	14.90	14.90	15.26	29,520	443,798	15.034	10.87	10.79	10.87	10.87	11.13	40,473	10.965	-2.23%
2017-10-31	0	15.24	15.22	15.50	15.22	15.38	12,329	187,751	15.228	11.12	11.10	11.31	11.10	11.22	16,903	11.107	-4.27%
2017-10-30	0	15.92	-	16.08	-	-	0	0	-	11.61	-	11.73	-	-	0	-	0.00%
2017-10-27	0	15.92	15.00	16.02	-	-	0	0	-	11.61	10.94	11.68	-	-	0	-	0.00%
2017-10-26	0	15.92	15.00	15.92	-	-	0	0	-	11.61	10.94	11.61	-	-	0	-	0.00%
2017-10-25	0	15.92	15.44	15.92	-	-	0	0	-	11.61	11.26	11.61	-	-	0	-	0.00%
2017-10-24	0	15.92	15.00	15.98	15.92	15.94	6,374	101,449	15.916	11.61	10.94	11.66	11.61	11.63	8,739	11.609	-0.25%
2017-10-23	0	15.96	15.30	16.00	-	-	0	0	-	11.64	11.16	11.67	-	-	0	-	0.00%
2017-10-20	0	15.96	15.60	16.02	-	-	0	0	-	11.64	11.38	11.68	-	-	0	-	0.00%
2017-10-19	0	15.96	15.42	15.98	15.12	16.04	22,256	355,035	15.952	11.64	11.25	11.66	11.03	11.70	30,513	11.635	-0.13%
2017-10-18	0	15.98	15.98	16.00	15.98	15.98	16,256	259,648	15.972	11.66	11.66	11.67	11.66	11.66	22,287	11.650	-0.13%
2017-10-17	0	16.00	15.98	16.00	15.94	16.00	85,870	1,372,913	15.988	11.67	11.66	11.67	11.63	11.67	117,730	11.662	0.00%
2017-10-16	0	16.00	15.80	16.00	16.00	16.06	84,200	1,349,406	16.026	11.67	11.52	11.67	11.67	11.71	115,440	11.689	0.00%
2017-10-13	0	16.00	15.82	16.00	15.80	16.04	90,400	1,446,680	16.003	11.67	11.54	11.67	11.52	11.70	123,940	11.672	-0.25%
2017-10-12	0	16.04	16.04	16.08	16.04	16.08	23,000	369,520	16.066	11.70	11.70	11.73	11.70	11.73	31,533	11.718	-0.12%
2017-10-11	0	16.06	16.04	16.06	16.00	16.06	38,200	612,344	16.030	11.71	11.70	11.71	11.67	11.71	52,373	11.692	0.25%
2017-10-10	0	16.02	16.00	16.10	15.38	16.10	106,000	1,684,140	15.888	11.68	11.67	11.74	11.22	11.74	145,328	11.589	4.71%
2017-10-09	0	15.30	15.30	15.96	15.30	15.40	31,000	475,400	15.335	11.16	11.16	11.64	11.16	11.23	42,502	11.185	0.26%
2017-10-06	0	15.26	15.26	15.32	15.20	15.38	82,000	1,248,560	15.226	11.13	11.13	11.17	11.09	11.22	112,424	11.106	-0.26%
2017-10-04	0	15.30	15.30	15.40	14.80	15.30	48,800	737,996	15.123	11.16	11.16	11.23	10.79	11.16	66,906	11.030	1.46%
2017-10-03	0	15.08	15.06	15.20	15.08	15.10	20,000	301,900	15.095	11.00	10.98	11.09	11.00	11.01	27,420	11.010	1.89%
2017-09-29	0	14.80	14.50	15.10	14.80	14.80	2,000	29,600	14.800	10.79	10.58	11.01	10.79	10.79	2,742	10.795	-1.33%
2017-09-28	0	15.00	15.00	15.40	15.00	15.00	16,000	240,000	15.000	10.94	10.94	11.23	10.94	10.94	21,936	10.941	0.00%
2017-09-27	0	15.00	14.60	15.38	15.00	15.40	6,001	91,214	15.200	10.94	10.65	11.22	10.94	11.23	8,228	11.086	0.00%
2017-09-26	0	15.00	14.30	15.00	-	-	0	0	-	10.94	10.43	10.94	-	-	0	-	-0.66%
2017-09-25	0	15.10	15.00	15.48	15.10	15.30	3,000	45,500	15.167	11.01	10.94	11.29	11.01	11.16	4,113	11.062	-1.95%
2017-09-22	0	15.40	15.34	15.70	15.20	15.84	14,000	215,280	15.377	11.23	11.19	11.45	11.09	11.55	19,194	11.216	-3.63%
2017-09-21	0	15.98	15.98	16.08	15.98	16.06	60,640	969,836	15.993	11.66	11.66	11.73	11.66	11.71	83,139	11.665	-0.25%
2017-09-20	0	16.02	16.00	16.08	15.92	16.10	60,600	968,540	15.983	11.68	11.67	11.73	11.61	11.74	83,084	11.657	0.13%
2017-09-19	0	16.00	16.00	16.06	15.92	16.80	49,400	795,080	16.095	11.67	11.67	11.71	11.61	12.25	67,728	11.739	-11.11%
2017-09-18	0	18.00	16.00	18.00	14.12	19.80	247,000	3,730,900	15.105	13.13	11.67	13.13	10.30	14.44	338,642	11.017	30.43%
2017-09-15	0	13.80	13.50	14.12	13.80	13.92	29,000	403,020	13.897	10.07	9.847	10.30	10.07	10.15	39,760	10.136	-2.82%
2017-09-14	0	14.20	14.10	14.32	14.00	14.44	49,600	702,496	14.163	10.36	10.28	10.44	10.21	10.53	68,003	10.330	-4.95%
2017-09-13	0	14.94	14.80	14.94	14.80	15.30	75,000	1,121,100	14.948	10.90	10.79	10.90	10.79	11.16	102,827	10.903	-6.63%
2017-09-12	0	16.00	15.60	16.00	16.00	16.00	2,000	32,000	16.000	11.67	11.38	11.67	11.67	11.67	2,742	11.670	-1.84%
2017-09-11	0	16.30	16.30	16.66	16.20	16.74	41,960	681,933	16.252	11.89	11.89	12.15	11.82	12.21	57,528	11.854	0.62%
2017-09-08	0	16.20	16.06	16.20	15.20	16.20	85,400	1,348,080	15.785	11.82	11.71	11.82	11.09	11.82	117,085	11.514	7.28%
2017-09-07	0	15.10	15.10	15.18	14.90	15.10	108,000	1,612,300	14.929	11.01	11.01	11.07	10.87	11.01	148,070	10.889	1.21%
2017-09-06	0	14.92	14.92	15.18	14.92	14.94	51,000	761,520	14.932	10.88	10.88	11.07	10.88	10.90	69,922	10.891	-1.84%
2017-09-05	0	15.20	15.18	15.30	14.98	15.20	5,755	86,565	15.042	11.09	11.07	11.16	10.93	11.09	7,890	10.971	2.01%
2017-09-04	0	14.90	14.90	14.96	14.66	14.90	14,000	207,900	14.850	10.87	10.87	10.91	10.69	10.87	19,194	10.831	-0.67%
2017-09-01	0	15.00	14.80	15.36	14.60	15.00	27,013	395,409	14.638	10.94	10.79	11.20	10.65	10.94	37,035	10.677	-2.60%
2017-08-31	0	15.40	15.00	16.00	-	-	0	0	-	11.23	10.94	11.67	-	-	0	-	0.00%
2017-08-30	0	15.40	15.00	19.70	-	-	0	0	-	11.23	10.94	14.37	-	-	0	-	0.00%
2017-08-29	0	15.40	15.02	15.50	15.40	15.40	1,366	20,663	15.127	11.23	10.96	11.31	11.23	11.23	1,873	11.033	0.00%
2017-08-28	0	15.40	15.12	15.96	15.40	15.40	12,000	184,800	15.400	11.23	11.03	11.64	11.23	11.23	16,452	11.232	-3.51%
2017-08-25	0	15.96	15.96	16.20	14.42	16.10	102,840	1,638,700	15.934	11.64	11.64	11.82	10.52	11.74	140,996	11.622	-1.48%
2017-08-24	0	16.20	16.00	16.20	16.00	16.20	15,000	240,200	16.013	11.82	11.67	11.82	11.67	11.82	20,565	11.680	1.38%
2017-08-22	0	15.98	15.96	16.00	15.30	16.08	173,157	2,748,434	15.872	11.66	11.64	11.67	11.16	11.73	237,402	11.577	6.96%
2017-08-21	0	14.94	14.34	15.20	13.80	16.00	96,606	1,375,707	14.240	10.90	10.46	11.09	10.07	11.67	132,449	10.387	2.19%
2017-08-18	0	14.62	14.60	15.12	14.62	14.72	16,000	235,200	14.700	10.66	10.65	11.03	10.66	10.74	21,936	10.722	-3.94%
2017-08-17	0	15.22	14.80	15.24	14.62	15.40	25,201	377,205	14.968	11.10	10.79	11.12	10.66	11.23	34,551	10.917	-2.44%
2017-08-16	1	-	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2017-08-15	0	15.60	15.12	15.78	-	-	0	0	-	11.38	11.03	11.51	-	-	0	-	0.00%
2017-08-14	0	3.120	3.120	3.140	3.000	3.150	225,155	690,944	3.0687	11.38	11.38	11.45	10.94	11.49	61,738	11.191	0.65%
2017-08-11	0	3.100	3.100	3.230	3.050	3.200	431,000	1,341,986	3.1137	11.31	11.31	11.78	11.12	11.67	118,182	11.355	-5.78%
2017-08-10	0	3.290	3.290	3.420	3.250	3.360	194,272	643,863	3.3142	12.00	12.00	12.47	11.85	12.25	53,270	12.087	-5.19%
2017-08-09	0	3.470	3.470	3.520	3.470	3.560	206,150	718,740	3.4865	12.65	12.65	12.84	12.65	12.98	56,527	12.715	-1.98%
2017-08-08	0	3.540	3.540	3.550	3.520	3.600	302,217	1,076,188	3.5610	12.91	12.91	12.95	12.84	13.13	82,869	12.987	-1.12%
2017-08-07	0	3.580	3.550	3.580	3.430	3.580	401,319	1,413,931	3.5232	13.06	12.95	13.06	12.51	13.06	110,043	12.849	-0.83%
2017-08-04	0	3.610	3.540	3.610	3.520	3.630	521,083	1,869,304	3.5873	13.17	12.91	13.17	12.84	13.24	142,883	13.083	1.98%
2017-08-03	0	3.540	3.530	3.540	3.410	3.560	650,000	2,277,650	3.5041	12.91	12.87	12.91	12.44	12.98	178,233	12.779	1.14%
2017-08-02	0	3.500	3.460	3.500	3.390	3.540	747,805	2,619,987	3.5036	12.76	12.62	12.76	12.36	12.91	205,051	12.777	2.64%
2017-08-01	0	3.410	3.410	3.440	3.380	3.440	1,681,543	5,721,169	3.4023	12.44	12.44	12.55	12.33	12.55	461,086	12.408	-0.87%
2017-07-31	0	3.440	3.410	3.440	3.270	3.450	1,191,533	4,029,802	3.3820	12.55	12.44	12.55	11.93	12.58	326,723	12.334	5.52%
2017-07-28	0	3.260	3.200	3.270	3.130	3.290	358,106	1,151,977	3.2169	11.89	11.67	11.93	11.41	12.00	98,194	11.732	1.87%
2017-07-27	0	3.200	3.200	3.250	3.160	3.200	79,106	251,699	3.1818	11.67	11.67	11.85	11.52	11.67	21,691	11.604	-2.44%
2017-07-26	0	3.280	3.230	3.280	3.210	3.280	77,000	250,030	3.2471	11.96	11.78	11.96	11.71	11.96	21,114	11.842	-0.30%
2017-07-25	0	3.290	3.260	3.320	3.260	3.290	27,599	90,192	3.2679	12.00	11.89	12.11	11.89	12.00	7,568	11.918	0.00%
2017-07-24	0	3.290	3.280	3.380	3.220	3.380	211,007	689,309	3.2668	12.00	11.96	12.33	11.74	12.33	57,859	11.914	-2.66%
2017-07-21	0	3.380	3.380	3.390	3.300	3.380	628,883	2,117,056	3.3664	12.33	12.33	12.36	12.03	12.33	172,442	12.277	0.90%
2017-07-20	0	3.350	3.350	3.360	3.300	3.350	522,000	1,741,100	3.3354	12.22	12.22	12.25	12.03	12.22	143,135	12.164	0.30%
2017-07-19	0	3.340	3.340	3.350	3.240	3.340	990,000	3,253,100	3.2860	12.18	12.18	12.22	11.82	12.18	271,462	11.984	0.30%
2017-07-18	0	3.330	3.310	3.330	3.290	3.370	277,784	923,992	3.3263	12.14	12.07	12.14	12.00	12.29	76,170	12.131	0.91%
2017-07-17	0	3.300	3.260	3.300	3.280	3.300	102,000	335,780	3.2920	12.03	11.89	12.03	11.96	12.03	27,969	12.006	0.00%
2017-07-14	0	3.300	3.260	3.300	3.200	3.310	217,000	704,870	3.2482	12.03	11.89	12.03	11.67	12.07	59,502	11.846	2.17%
2017-07-13	0	3.230	3.230	3.240	3.120	3.240	911,771	2,926,448	3.2096	11.78	11.78	11.82	11.38	11.82	250,012	11.705	5.56%
2017-07-12	0	3.060	3.030	3.080	2.960	3.060	850,000	2,574,600	3.0289	11.16	11.05	11.23	10.79	11.16	233,074	11.046	0.66%
2017-07-11	0	3.040	3.020	3.040	2.960	3.040	135,000	406,500	3.0111	11.09	11.01	11.09	10.79	11.09	37,018	10.981	3.40%
2017-07-10	0	2.940	2.940	2.960	2.940	3.030	220,000	652,300	2.9650	10.72	10.72	10.79	10.72	11.05	60,325	10.813	-3.29%
2017-07-07	0	3.040	3.040	3.060	3.040	3.070	90,000	274,000	3.0444	11.09	11.09	11.16	11.09	11.20	24,678	11.103	-0.65%
2017-07-06	0	3.060	3.060	3.110	3.030	3.240	542,947	1,678,939	3.0923	11.16	11.16	11.34	11.05	11.82	148,878	11.277	-2.24%
2017-07-05	0	3.130	3.130	3.160	3.130	3.200	65,000	205,550	3.1623	11.41	11.41	11.52	11.41	11.67	17,823	11.533	1.62%
2017-07-04	0	3.080	3.050	3.100	3.040	3.200	120,079	374,590	3.1195	11.23	11.12	11.31	11.09	11.67	32,926	11.377	-3.14%
2017-07-03	0	3.180	3.150	3.180	3.110	3.180	187,000	587,420	3.1413	11.60	11.49	11.60	11.34	11.60	51,276	11.456	0.00%
2017-06-30	0	3.180	3.180	3.230	3.180	3.250	185,170	597,249	3.2254	11.60	11.60	11.78	11.60	11.85	50,774	11.763	-1.55%
2017-06-29	0	3.230	3.220	3.230	3.010	3.280	753,054	2,383,867	3.1656	11.78	11.74	11.78	10.98	11.96	206,491	11.545	2.22%
2017-06-28	0	3.160	3.110	3.160	2.900	3.220	822,001	2,499,811	3.0411	11.52	11.34	11.52	10.58	11.74	225,396	11.091	-2.17%
2017-06-27	0	3.230	3.150	3.240	3.160	3.350	1,311,000	4,256,940	3.2471	11.78	11.49	11.82	11.52	12.22	359,482	11.842	2.54%
2017-06-26	0	3.150	3.090	3.150	2.980	3.150	741,000	2,267,230	3.0597	11.49	11.27	11.49	10.87	11.49	203,185	11.158	2.27%
2017-06-23	0	3.080	3.070	3.090	3.070	3.280	1,925,000	6,077,350	3.1571	11.23	11.20	11.27	11.20	11.96	527,843	11.514	-6.38%
2017-06-22	0	3.290	3.290	3.340	3.250	3.380	1,843,085	6,078,149	3.2978	12.00	12.00	12.18	11.85	12.33	505,382	12.027	-2.66%
2017-06-21	0	3.380	3.350	3.400	3.150	3.500	3,303,365	11,059,729	3.3480	12.33	12.22	12.40	11.49	12.76	905,797	12.210	7.30%
2017-06-20	0	3.150	3.120	3.150	2.990	3.150	4,183,008	12,770,954	3.0531	11.49	11.38	11.49	10.90	11.49	1,146,999	11.134	5.00%
2017-06-19	0	3.000	3.000	3.020	2.970	3.010	1,455,000	4,347,000	2.9876	10.94	10.94	11.01	10.83	10.98	398,967	10.896	0.33%
2017-06-16	0	2.990	2.980	3.000	2.960	3.000	882,400	2,633,780	2.9848	10.90	10.87	10.94	10.79	10.94	241,958	10.885	0.67%
2017-06-15	0	2.970	2.970	2.980	2.880	3.000	1,749,250	5,194,595	2.9696	10.83	10.83	10.87	10.50	10.94	479,652	10.830	3.12%
2017-06-14	0	2.880	2.860	2.890	2.770	2.890	1,515,014	4,275,891	2.8223	10.50	10.43	10.54	10.10	10.54	415,423	10.293	3.97%
2017-06-13	0	2.770	2.760	2.770	2.720	2.770	2,297,767	6,320,689	2.7508	10.10	10.07	10.10	9.920	10.10	630,058	10.032	1.84%
2017-06-12	0	2.720	2.700	2.740	2.650	2.740	425,000	1,138,750	2.6794	9.920	9.847	9.993	9.664	9.993	116,537	9.7716	1.49%
2017-06-09	0	2.680	2.680	2.700	2.680	2.700	944,961	2,546,848	2.6952	9.774	9.774	9.847	9.774	9.847	259,112	9.8291	-1.11%
2017-06-08	0	2.710	2.710	2.720	2.670	2.720	1,311,374	3,531,398	2.6929	9.883	9.883	9.920	9.737	9.920	359,584	9.8208	1.50%
2017-06-07	0	2.670	2.650	2.670	2.580	2.670	1,719,632	4,545,120	2.6431	9.737	9.664	9.737	9.409	9.737	471,531	9.6391	2.30%
2017-06-06	0	2.610	2.590	2.610	2.420	2.610	1,963,485	4,993,581	2.5432	9.518	9.446	9.518	8.826	9.518	538,396	9.2749	6.10%
2017-06-05	0	2.460	2.450	2.460	2.440	2.480	555,051	1,361,237	2.4525	8.971	8.935	8.971	8.898	9.044	152,197	8.9439	0.41%
2017-06-02	0	2.450	2.410	2.460	2.380	2.450	1,044,993	2,539,667	2.4303	8.935	8.789	8.971	8.680	8.935	286,542	8.8632	0.41%
2017-06-01	0	2.440	2.420	2.440	2.320	2.460	938,973	2,231,139	2.3761	8.898	8.826	8.898	8.461	8.971	257,470	8.6656	6.55%
2017-05-31	0	2.290	2.290	2.300	2.270	2.320	231,000	528,960	2.2899	8.351	8.351	8.388	8.278	8.461	63,341	8.3510	1.78%
2017-05-29	0	2.250	2.250	2.270	2.150	2.250	259,212	571,840	2.2061	8.206	8.206	8.278	7.841	8.206	71,077	8.0454	3.21%
2017-05-26	0	2.180	2.150	2.180	2.180	2.180	30,000	65,400	2.1800	7.950	7.841	7.950	7.950	7.950	8,226	7.9503	0.00%
2017-05-25	0	2.180	2.170	2.190	2.130	2.190	58,000	125,160	2.1579	7.950	7.914	7.987	7.768	7.987	15,904	7.8698	-1.36%
2017-05-24	0	2.210	2.190	2.210	2.160	2.230	173,200	379,452	2.1908	8.060	7.987	8.060	7.877	8.133	47,492	7.9898	-0.90%
2017-05-23	0	2.230	2.220	2.260	2.230	2.260	60,000	134,100	2.2350	8.133	8.096	8.242	8.133	8.242	16,452	8.1509	-3.04%
2017-05-22	0	2.300	2.240	2.300	-	-	2,338	5,143	2.1997	8.388	8.169	8.388	-	-	641	8.0223	-2.13%
2017-05-19	0	2.350	2.350	2.390	2.350	2.360	48,063	112,825	2.3474	8.570	8.570	8.716	8.570	8.607	13,179	8.5609	-1.67%
2017-05-18	0	2.390	2.310	2.390	2.350	2.400	330,000	782,950	2.3726	8.716	8.424	8.716	8.570	8.753	90,487	8.6526	3.91%
2017-05-17	0	2.300	2.290	2.350	2.280	2.350	815,000	1,886,650	2.3149	8.388	8.351	8.570	8.315	8.570	223,477	8.4423	0.88%
2017-05-16	0	2.280	2.270	2.280	2.210	2.290	565,604	1,266,690	2.2395	8.315	8.278	8.315	8.060	8.351	155,091	8.1674	2.24%
2017-05-15	0	2.230	2.220	2.230	2.200	2.240	807,500	1,795,850	2.2240	8.133	8.096	8.133	8.023	8.169	221,420	8.1106	0.45%
2017-05-12	0	2.220	2.210	2.230	2.200	2.220	56,504	124,748	2.2078	8.096	8.060	8.133	8.023	8.096	15,494	8.0516	0.00%
2017-05-11	0	2.220	2.210	2.220	2.190	2.220	924,736	2,040,119	2.2062	8.096	8.060	8.096	7.987	8.096	253,567	8.0457	0.91%
2017-05-10	0	2.200	2.200	2.210	2.170	2.210	605,862	1,329,395	2.1942	8.023	8.023	8.060	7.914	8.060	166,130	8.0021	1.38%
2017-05-09	0	2.170	2.170	2.180	2.070	2.170	820,916	1,757,323	2.1407	7.914	7.914	7.950	7.549	7.914	225,099	7.8069	5.34%
2017-05-08	0	2.060	2.060	2.090	2.030	2.120	654,584	1,358,041	2.0747	7.513	7.513	7.622	7.403	7.731	179,490	7.5661	-0.96%
2017-05-05	0	2.080	2.080	2.180	2.070	2.070	23,007	47,474	2.0635	7.586	7.586	7.950	7.549	7.549	6,309	7.5253	-2.35%
2017-05-04	0	2.130	2.120	2.180	2.100	2.140	23,897	50,600	2.1174	7.768	7.731	7.950	7.659	7.804	6,553	7.7221	-4.05%
2017-05-02	0	2.220	2.140	2.220	2.220	2.220	11,297	24,923	2.2062	8.096	7.804	8.096	8.096	8.096	3,098	8.0457	-0.45%
2017-04-28	0	2.230	2.230	2.250	2.150	2.250	545,381	1,210,922	2.2203	8.133	8.133	8.206	7.841	8.206	149,546	8.0973	0.45%
2017-04-27	0	2.220	2.210	2.220	2.120	2.220	90,000	197,700	2.1967	8.096	8.060	8.096	7.731	8.096	24,678	8.0111	0.45%
2017-04-26	0	2.210	2.210	2.220	2.090	2.210	765,138	1,656,578	2.1651	8.060	8.060	8.096	7.622	8.060	209,804	7.8958	0.45%
2017-04-25	0	2.200	2.180	2.200	-	-	5	10	2.0000	8.023	7.950	8.023	-	-	1	7.2938	0.00%
2017-04-24	0	2.200	2.100	2.200	2.050	2.220	514,000	1,104,440	2.1487	8.023	7.659	8.023	7.476	8.096	140,941	7.8362	7.32%
2017-04-21	0	2.050	2.020	2.070	2.050	2.050	35,060	71,867	2.0498	7.476	7.367	7.549	7.476	7.476	9,614	7.4756	0.00%
2017-04-20	0	2.050	2.000	2.070	-	-	0	0	-	7.476	7.294	7.549	-	-	0	-	0.00%
2017-04-19	0	2.050	1.970	2.110	-	-	0	0	-	7.476	7.184	7.695	-	-	0	-	0.00%
2017-04-18	0	2.050	2.050	2.080	2.010	2.080	30,000	61,400	2.0467	7.476	7.476	7.586	7.330	7.586	8,226	7.4640	-4.21%
2017-04-13	0	2.140	2.120	2.160	2.090	2.160	350,808	750,704	2.1399	7.804	7.731	7.877	7.622	7.877	96,193	7.8041	1.42%
2017-04-12	0	2.110	2.080	2.130	2.040	2.110	104,356	216,455	2.0742	7.695	7.586	7.768	7.440	7.695	28,615	7.5644	-1.86%
2017-04-11	0	2.150	2.120	2.150	2.150	2.150	5,000	10,750	2.1500	7.841	7.731	7.841	7.841	7.841	1,371	7.8409	0.00%
2017-04-10	0	2.150	2.130	2.150	2.120	2.220	345,000	740,400	2.1461	7.841	7.768	7.841	7.731	8.096	94,600	7.8266	1.42%
2017-04-07	0	2.120	2.100	2.120	2.120	2.140	385,000	817,350	2.1230	7.731	7.659	7.731	7.731	7.804	105,569	7.7424	-1.40%
2017-04-06	0	2.150	2.140	2.150	2.100	2.150	295,601	627,312	2.1222	7.841	7.804	7.841	7.659	7.841	81,055	7.7393	1.90%
2017-04-05	0	2.110	2.100	2.110	2.100	2.120	165,000	347,900	2.1085	7.695	7.659	7.695	7.659	7.731	45,244	7.6895	-0.94%
2017-04-03	0	2.130	2.050	2.130	1.910	2.140	344,200	702,272	2.0403	7.768	7.476	7.768	6.966	7.804	94,381	7.4408	5.45%
2017-03-31	0	2.020	1.910	2.040	-	-	0	0	-	7.367	6.966	7.440	-	-	0	-	0.00%
2017-03-30	0	2.020	2.020	2.040	2.020	2.040	200,000	406,000	2.0300	7.367	7.367	7.440	7.367	7.440	54,841	7.4032	-0.49%
2017-03-29	0	2.030	2.030	2.040	2.030	2.040	99,560	202,070	2.0296	7.403	7.403	7.440	7.403	7.440	27,300	7.4019	-0.49%
2017-03-28	0	2.040	2.040	2.050	1.990	2.050	615,000	1,248,900	2.0307	7.440	7.440	7.476	7.257	7.476	168,636	7.4059	3.03%
2017-03-27	0	1.980	1.980	2.020	1.980	2.020	25,000	49,800	1.9920	7.221	7.221	7.367	7.221	7.367	6,855	7.2647	-2.46%
2017-03-24	0	2.030	2.020	2.030	2.000	2.040	137,000	277,700	2.0270	7.403	7.367	7.403	7.294	7.440	37,566	7.3923	-0.98%
2017-03-23	0	2.050	2.040	2.060	2.010	2.050	435,200	886,032	2.0359	7.476	7.440	7.513	7.330	7.476	119,334	7.4248	2.50%
2017-03-22	0	2.000	1.920	2.000	-	-	0	0	-	7.294	7.002	7.294	-	-	0	-	-0.50%
2017-03-21	0	2.010	2.000	2.010	2.000	2.060	1,339,849	2,723,446	2.0327	7.330	7.294	7.330	7.294	7.513	367,392	7.4129	0.00%
2017-03-20	0	2.010	1.990	2.010	2.010	2.030	70,000	141,000	2.0143	7.330	7.257	7.330	7.330	7.403	19,194	7.3459	-1.47%
2017-03-17	0	2.040	2.030	2.040	2.000	2.060	1,000,000	2,029,250	2.0293	7.440	7.403	7.440	7.294	7.513	274,204	7.4005	0.49%
2017-03-16	0	2.030	2.020	2.030	2.010	2.030	552,348	1,113,199	2.0154	7.403	7.367	7.403	7.330	7.403	151,456	7.3500	1.50%
2017-03-15	0	2.000	2.000	2.020	2.000	2.000	300,000	600,000	2.0000	7.294	7.294	7.367	7.294	7.294	82,261	7.2938	0.50%
2017-03-14	0	1.990	1.990	2.000	1.990	1.990	70,000	139,300	1.9900	7.257	7.257	7.294	7.257	7.257	19,194	7.2574	-1.00%
2017-03-13	0	2.010	2.010	2.030	1.990	2.040	766,200	1,542,952	2.0138	7.330	7.330	7.403	7.257	7.440	210,095	7.3441	0.00%
2017-03-10	0	2.010	2.000	2.020	1.960	2.010	984,876	1,954,012	1.9840	7.330	7.294	7.367	7.148	7.330	270,057	7.2355	0.50%
2017-03-09	0	2.000	1.960	2.000	-	-	0	0	-	7.294	7.148	7.294	-	-	0	-	0.00%
2017-03-08	0	2.000	1.990	2.000	1.940	2.020	555,000	1,104,000	1.9892	7.294	7.257	7.294	7.075	7.367	152,183	7.2544	1.52%
2017-03-07	0	1.970	1.940	1.970	1.950	1.970	215,000	419,400	1.9507	7.184	7.075	7.184	7.111	7.184	58,954	7.1140	0.00%
2017-03-06	0	1.970	1.950	1.990	1.950	2.000	347,000	687,310	1.9807	7.184	7.111	7.257	7.111	7.294	95,149	7.2235	-1.01%
2017-03-03	0	1.990	1.980	1.990	1.980	2.040	726,080	1,450,534	1.9978	7.257	7.221	7.257	7.221	7.440	199,094	7.2857	2.58%
2017-03-02	0	1.940	1.930	1.950	1.920	1.970	776,000	1,504,320	1.9386	7.075	7.039	7.111	7.002	7.184	212,783	7.0698	0.00%
2017-03-01	0	1.940	1.940	1.970	1.930	1.990	151,000	294,340	1.9493	7.075	7.075	7.184	7.039	7.257	41,405	7.1088	-1.52%
2017-02-28	0	1.970	1.940	1.980	1.940	1.980	354,069	691,543	1.9531	7.184	7.075	7.221	7.075	7.221	97,087	7.1229	2.07%
2017-02-27	0	1.930	1.900	1.930	1.910	1.950	202,616	392,416	1.9367	7.039	6.929	7.039	6.966	7.111	55,558	7.0632	0.52%
2017-02-24	0	1.920	1.920	1.930	1.850	1.920	1,615,446	3,048,607	1.8872	7.002	7.002	7.039	6.747	7.002	442,962	6.8823	3.78%
2017-02-23	0	1.850	1.850	1.880	1.840	1.850	370,000	684,400	1.8497	6.747	6.747	6.856	6.710	6.747	101,456	6.7458	-0.54%
2017-02-22	0	1.860	1.860	1.870	1.850	1.870	1,510,000	2,805,900	1.8582	6.783	6.783	6.820	6.747	6.820	414,049	6.7767	1.09%
2017-02-21	0	1.840	1.830	1.840	1.820	1.840	1,321,617	2,416,710	1.8286	6.710	6.674	6.710	6.637	6.710	362,393	6.6688	-0.54%
2017-02-20	0	1.850	1.850	1.860	1.830	1.860	911,389	1,684,423	1.8482	6.747	6.747	6.783	6.674	6.783	249,907	6.7402	1.65%
2017-02-17	0	1.820	1.800	1.820	1.790	1.820	848,205	1,530,122	1.8040	6.637	6.564	6.637	6.528	6.637	232,581	6.5789	2.25%
2017-02-16	0	1.780	1.780	1.790	1.680	1.790	1,304,150	2,308,396	1.7700	6.492	6.492	6.528	6.127	6.528	357,604	6.4552	1.71%
2017-02-15	0	1.750	1.750	1.760	1.720	1.750	574,103	998,969	1.7401	6.382	6.382	6.419	6.273	6.382	157,422	6.3458	1.16%
2017-02-14	0	1.730	1.730	1.740	1.730	1.760	1,716,000	2,990,660	1.7428	6.309	6.309	6.346	6.309	6.419	470,535	6.3559	0.00%
2017-02-13	0	1.730	1.720	1.730	1.730	1.730	518,200	896,326	1.7297	6.309	6.273	6.309	6.309	6.309	142,093	6.3080	0.00%
2017-02-10	0	1.730	1.720	1.730	1.700	1.730	256,000	438,870	1.7143	6.309	6.273	6.309	6.200	6.309	70,196	6.2520	2.37%
2017-02-09	0	1.690	1.690	1.710	1.660	1.700	1,308,803	2,205,524	1.6851	6.163	6.163	6.236	6.054	6.200	358,879	6.1456	1.20%
2017-02-08	0	1.670	1.660	1.680	1.650	1.670	320,000	532,000	1.6625	6.090	6.054	6.127	6.017	6.090	87,745	6.0630	1.21%
2017-02-07	0	1.650	1.640	1.650	1.640	1.680	260,000	429,500	1.6519	6.017	5.981	6.017	5.981	6.127	71,293	6.0244	1.23%
2017-02-06	0	1.630	1.630	1.670	1.610	1.620	101,000	163,530	1.6191	5.944	5.944	6.090	5.872	5.908	27,695	5.9048	0.00%
2017-02-03	0	1.630	1.620	1.640	1.630	1.630	200,000	326,000	1.6300	5.944	5.908	5.981	5.944	5.944	54,841	5.9445	0.00%
2017-02-02	0	1.630	1.630	1.660	1.630	1.640	37,000	60,550	1.6365	5.944	5.944	6.054	5.944	5.981	10,146	5.9681	-1.81%
2017-02-01	0	1.660	1.630	1.660	1.660	1.660	5,000	8,300	1.6600	6.054	5.944	6.054	6.054	6.054	1,371	6.0539	0.00%
2017-01-27	0	1.660	1.570	1.660	-	-	0	0	-	6.054	5.726	6.054	-	-	0	-	0.00%
2017-01-26	0	1.660	1.600	1.660	-	-	0	0	-	6.054	5.835	6.054	-	-	0	-	0.00%
2017-01-25	0	1.660	1.660	1.680	1.660	1.660	579,600	961,952	1.6597	6.054	6.054	6.127	6.054	6.054	158,929	6.0527	0.00%
2017-01-24	0	1.660	1.640	1.670	-	-	2,000	3,200	1.6000	6.054	5.981	6.090	-	-	548	5.8351	0.00%
2017-01-23	0	1.660	1.650	1.670	1.630	1.680	25,000	41,550	1.6620	6.054	6.017	6.090	5.944	6.127	6,855	6.0612	0.00%
2017-01-20	0	1.660	1.620	1.660	-	-	0	0	-	6.054	5.908	6.054	-	-	0	-	0.00%
2017-01-19	0	1.660	1.660	1.670	1.660	1.660	20,000	33,200	1.6600	6.054	6.054	6.090	6.054	6.054	5,484	6.0539	0.00%
2017-01-18	0	1.660	1.660	1.680	1.650	1.670	630,000	1,046,500	1.6611	6.054	6.054	6.127	6.017	6.090	172,749	6.0579	0.61%
2017-01-17	0	1.650	1.650	1.660	1.640	1.650	682,818	1,123,536	1.6454	6.017	6.017	6.054	5.981	6.017	187,232	6.0008	0.61%
2017-01-16	0	1.640	1.640	1.650	1.640	1.640	202,000	331,200	1.6396	5.981	5.981	6.017	5.981	5.981	55,389	5.9795	-0.61%
2017-01-13	0	1.650	1.650	1.660	1.630	1.660	925,000	1,521,450	1.6448	6.017	6.017	6.054	5.944	6.054	253,639	5.9985	0.00%
2017-01-12	0	1.650	1.650	1.660	1.570	1.650	135,000	220,200	1.6311	6.017	6.017	6.054	5.726	6.017	37,018	5.9485	0.00%
2017-01-11	0	1.650	1.650	1.670	1.570	1.650	1,190,000	1,956,600	1.6442	6.017	6.017	6.090	5.726	6.017	326,303	5.9963	1.23%
2017-01-10	0	1.630	1.630	1.640	1.630	1.640	115,886	188,917	1.6302	5.944	5.944	5.981	5.944	5.981	31,776	5.9452	0.00%
2017-01-09	0	1.630	1.620	1.640	1.570	1.640	85,000	138,700	1.6318	5.944	5.908	5.981	5.726	5.981	23,307	5.9509	0.00%
2017-01-06	0	1.630	1.630	1.640	1.620	1.620	400,064	648,101	1.6200	5.944	5.944	5.981	5.908	5.908	109,699	5.9080	0.00%
2017-01-05	0	1.630	1.630	1.640	1.630	1.640	40,000	65,250	1.6313	5.944	5.944	5.981	5.944	5.981	10,968	5.9490	0.00%
2017-01-04	0	1.630	1.610	1.630	1.560	1.640	356,605	582,668	1.6339	5.944	5.872	5.944	5.689	5.981	97,783	5.9588	0.00%
2017-01-03	0	1.630	1.620	1.630	1.590	1.630	85,000	137,500	1.6176	5.944	5.908	5.944	5.799	5.944	23,307	5.8994	0.62%
2016-12-30	0	1.620	1.610	1.630	1.580	1.620	180,000	287,400	1.5967	5.908	5.872	5.944	5.762	5.908	49,357	5.8229	3.85%
2016-12-29	0	1.560	1.490	1.560	-	-	0	0	-	5.689	5.434	5.689	-	-	0	-	-1.27%
2016-12-28	0	1.580	1.500	1.600	-	-	0	0	-	5.762	5.470	5.835	-	-	0	-	0.00%
2016-12-23	0	1.580	1.580	1.600	1.520	1.590	89,000	140,160	1.5748	5.762	5.762	5.835	5.543	5.799	24,404	5.7433	-1.25%
2016-12-22	0	1.600	1.540	1.600	-	-	1,000	1,478	1.4780	5.835	5.616	5.835	-	-	274	5.3901	0.00%
2016-12-21	0	1.600	1.590	1.610	1.540	1.660	1,090,000	1,744,450	1.6004	5.835	5.799	5.872	5.616	6.054	298,883	5.8366	3.36%
2016-12-20	0	1.548	1.480	1.560	-	-	0	0	-	5.645	5.397	5.689	-	-	0	-	0.01%
2016-12-19	0	1.560	1.540	1.560	1.500	1.560	40,000	61,250	1.5313	5.645	5.573	5.645	5.428	5.645	11,054	5.5410	0.65%
2016-12-16	0	1.550	1.550	1.580	1.550	1.570	90,000	140,050	1.5561	5.609	5.609	5.717	5.609	5.681	24,871	5.6310	-0.64%
2016-12-15	0	1.560	1.540	1.560	1.530	1.560	73,200	113,114	1.5453	5.645	5.573	5.645	5.537	5.645	20,229	5.5918	-1.27%
2016-12-14	0	1.580	1.560	1.590	1.580	1.580	20,000	31,600	1.5800	5.717	5.645	5.754	5.717	5.717	5,527	5.7174	0.00%
2016-12-13	0	1.580	1.570	1.600	1.570	1.580	10,000	15,750	1.5750	5.717	5.681	5.790	5.681	5.717	2,763	5.6993	0.00%
2016-12-12	0	1.580	1.580	1.600	1.570	1.650	265,000	429,250	1.6198	5.717	5.717	5.790	5.681	5.971	73,232	5.8615	-1.86%
2016-12-09	0	1.610	1.610	1.620	1.530	1.700	8,012,110	12,908,582	1.6111	5.826	5.826	5.862	5.537	6.152	2,214,129	5.8301	3.21%
2016-12-08	0	1.560	1.550	1.570	1.530	1.570	208,000	325,270	1.5638	5.645	5.609	5.681	5.537	5.681	57,480	5.6588	-0.64%
2016-12-07	0	1.570	1.560	1.570	1.530	1.570	340,000	532,300	1.5656	5.681	5.645	5.681	5.537	5.681	93,958	5.6653	0.64%
2016-12-06	0	1.560	1.560	1.570	1.500	1.570	316,000	493,680	1.5623	5.645	5.645	5.681	5.428	5.681	87,326	5.6533	0.65%
2016-12-05	0	1.550	1.550	1.560	1.500	1.580	285,000	446,350	1.5661	5.609	5.609	5.645	5.428	5.717	78,759	5.6673	-1.90%
2016-12-02	0	1.580	1.570	1.580	1.500	1.580	430,000	675,500	1.5709	5.717	5.681	5.717	5.428	5.717	118,830	5.6846	1.94%
2016-12-01	0	1.550	1.550	1.570	1.510	1.580	50,000	77,900	1.5580	5.609	5.609	5.681	5.464	5.717	13,817	5.6378	0.65%
2016-11-30	0	1.540	1.540	1.560	1.520	1.550	44,840	69,008	1.5390	5.573	5.573	5.645	5.500	5.609	12,391	5.5690	-0.65%
2016-11-29	0	1.550	1.530	1.590	1.500	1.550	102,808	157,246	1.5295	5.609	5.537	5.754	5.428	5.609	28,411	5.5347	0.00%
2016-11-28	0	1.550	1.550	1.580	1.530	1.560	569,600	875,096	1.5363	5.609	5.609	5.717	5.537	5.645	157,408	5.5594	1.31%
2016-11-25	0	1.530	1.530	1.540	-	-	0	0	-	5.537	5.537	5.573	-	-	0	-	1.32%
2016-11-24	0	1.510	1.510	1.530	1.480	1.520	80,000	120,050	1.5006	5.464	5.464	5.537	5.356	5.500	22,108	5.4302	-1.31%
2016-11-23	0	1.530	1.520	1.540	1.500	1.530	55,000	84,000	1.5273	5.537	5.500	5.573	5.428	5.537	15,199	5.5266	2.68%
2016-11-22	0	1.490	1.490	1.540	1.480	1.500	120,000	177,900	1.4825	5.392	5.392	5.573	5.356	5.428	33,162	5.3646	-1.97%
2016-11-21	0	1.520	1.490	1.530	1.520	1.520	5,000	7,600	1.5200	5.500	5.392	5.537	5.500	5.500	1,382	5.5003	-0.65%
2016-11-18	0	1.530	1.520	1.530	1.520	1.530	30,000	45,650	1.5217	5.537	5.500	5.537	5.500	5.537	8,290	5.5063	0.00%
2016-11-17	0	1.530	1.500	1.530	-	-	0	0	-	5.537	5.428	5.537	-	-	0	-	-0.65%
2016-11-16	0	1.540	1.520	1.540	1.550	1.560	410,000	637,600	1.5551	5.573	5.500	5.573	5.609	5.645	113,303	5.6274	0.00%
2016-11-15	0	1.540	1.540	1.580	1.520	1.590	379,000	591,710	1.5612	5.573	5.573	5.717	5.500	5.754	104,736	5.6495	0.00%
2016-11-14	0	1.540	1.520	1.550	1.540	1.540	25,000	38,500	1.5400	5.573	5.500	5.609	5.573	5.573	6,909	5.5727	-1.91%
2016-11-11	0	1.570	1.520	1.570	1.600	1.600	5,000	8,000	1.6000	5.681	5.500	5.681	5.790	5.790	1,382	5.7898	1.95%
2016-11-10	0	1.540	1.530	1.570	1.540	1.540	11,200	17,212	1.5368	5.573	5.537	5.681	5.573	5.573	3,095	5.5611	0.65%
2016-11-09	0	1.530	1.490	1.530	1.470	1.540	230,000	341,500	1.4848	5.537	5.392	5.537	5.319	5.573	63,560	5.3729	-1.29%
2016-11-08	0	1.550	1.540	1.600	-	-	0	0	-	5.609	5.573	5.790	-	-	0	-	0.00%
2016-11-07	0	1.550	1.540	1.580	1.550	1.550	15,000	23,250	1.5500	5.609	5.573	5.717	5.609	5.609	4,145	5.6089	-1.90%
2016-11-04	0	1.580	1.580	1.600	1.580	1.580	35,000	55,300	1.5800	5.717	5.717	5.790	5.717	5.717	9,672	5.7174	-1.25%
2016-11-03	0	1.600	1.580	1.600	1.600	1.610	335,000	536,350	1.6010	5.790	5.717	5.790	5.790	5.826	92,577	5.7936	-1.23%
2016-11-02	0	1.620	1.600	1.620	1.560	1.620	304,000	485,992	1.5987	5.862	5.790	5.862	5.645	5.862	84,010	5.7849	0.62%
2016-11-01	0	1.610	1.590	1.610	1.540	1.620	415,000	658,900	1.5877	5.826	5.754	5.826	5.573	5.862	114,684	5.7453	4.55%
2016-10-31	0	1.540	1.530	1.560	1.490	1.560	135,000	204,500	1.5148	5.573	5.537	5.645	5.392	5.645	37,307	5.4816	2.67%
2016-10-28	0	1.500	1.500	1.510	1.500	1.540	7,342,000	11,017,300	1.5006	5.428	5.428	5.464	5.428	5.573	2,028,945	5.4301	-7.41%
2016-10-27	0	1.620	1.310	1.640	-	-	0	0	-	5.862	4.740	5.935	-	-	0	-	0.00%
2016-10-26	0	1.620	1.560	1.620	1.620	1.620	5,000	8,100	1.6200	5.862	5.645	5.862	5.862	5.862	1,382	5.8622	-2.41%
2016-10-25	0	1.660	1.570	1.670	-	-	0	0	-	6.007	5.681	6.043	-	-	0	-	0.00%
2016-10-24	0	1.660	1.630	1.660	1.630	1.680	150,000	250,300	1.6687	6.007	5.898	6.007	5.898	6.079	41,452	6.0383	5.06%
2016-10-20	0	1.580	1.550	1.600	1.580	1.580	5,000	7,900	1.5800	5.717	5.609	5.790	5.717	5.717	1,382	5.7174	1.28%
2016-10-19	0	1.560	1.560	1.600	1.560	1.600	51,402	80,331	1.5628	5.645	5.645	5.790	5.645	5.790	14,205	5.6552	0.00%
2016-10-18	0	1.560	1.560	1.590	1.550	1.560	70,000	108,900	1.5557	5.645	5.645	5.754	5.609	5.645	19,344	5.6296	-1.89%
2016-10-17	0	1.590	1.530	1.590	1.600	1.600	5,000	8,000	1.6000	5.754	5.537	5.754	5.790	5.790	1,382	5.7898	1.92%
2016-10-14	0	1.560	1.560	1.580	1.560	1.560	100,000	156,000	1.5600	5.645	5.645	5.717	5.645	5.645	27,635	5.6451	0.65%
2016-10-13	0	1.550	1.550	1.580	1.550	1.590	128,176	200,827	1.5668	5.609	5.609	5.717	5.609	5.754	35,421	5.6697	-1.90%
2016-10-12	0	1.580	1.580	1.590	1.580	1.580	55,000	87,050	1.5827	5.717	5.717	5.754	5.717	5.717	15,199	5.7273	0.00%
2016-10-11	0	1.580	1.570	1.580	1.580	1.610	70,000	111,300	1.5900	5.717	5.681	5.717	5.717	5.826	19,344	5.7536	-1.86%
2016-10-07	0	1.610	1.610	1.620	1.440	1.610	325,000	520,600	1.6018	5.826	5.826	5.862	5.211	5.826	89,813	5.7965	-1.23%
2016-10-06	0	1.630	1.600	1.630	1.630	1.630	20,000	32,600	1.6300	5.898	5.790	5.898	5.898	5.898	5,527	5.8984	0.62%
2016-10-05	0	1.620	1.620	1.650	1.610	1.620	225,000	364,250	1.6189	5.862	5.862	5.971	5.826	5.862	62,178	5.8582	-2.99%
2016-10-04	0	1.670	1.620	1.670	1.670	1.670	5,000	8,350	1.6700	6.043	5.862	6.043	6.043	6.043	1,382	6.0431	1.21%
2016-10-03	0	1.650	1.600	1.650	-	-	0	0	-	5.971	5.790	5.971	-	-	0	-	0.00%
2016-09-30	0	1.650	1.600	1.650	-	-	0	0	-	5.971	5.790	5.971	-	-	0	-	0.00%
2016-09-29	0	1.650	1.630	1.650	1.660	1.660	20,000	33,200	1.6600	5.971	5.898	5.971	6.007	6.007	5,527	6.0069	1.23%
2016-09-28	0	1.630	1.620	1.670	1.630	1.650	48,920	79,961	1.6345	5.898	5.862	6.043	5.898	5.971	13,519	5.9147	-1.21%
2016-09-27	0	1.650	1.620	1.650	1.650	1.650	32,167	52,880	1.6439	5.971	5.862	5.971	5.971	5.971	8,889	5.9487	-2.37%
2016-09-26	0	1.690	1.590	1.690	-	-	0	0	-	6.115	5.754	6.115	-	-	0	-	0.00%
2016-09-23	0	1.690	1.620	1.690	-	-	0	0	-	6.115	5.862	6.115	-	-	0	-	0.00%
2016-09-22	0	1.690	1.690	1.700	1.680	1.700	1,367,000	2,306,450	1.6872	6.115	6.115	6.152	6.079	6.152	377,767	6.1055	0.00%
2016-09-21	0	1.690	1.680	1.700	1.690	1.720	428,701	727,290	1.6965	6.115	6.079	6.152	6.115	6.224	118,471	6.1390	0.60%
2016-09-20	0	1.680	1.680	1.700	1.680	1.710	85,000	142,950	1.6818	6.079	6.079	6.152	6.079	6.188	23,490	6.0857	0.00%
2016-09-19	0	1.680	1.680	1.700	1.640	1.690	188,175	312,261	1.6594	6.079	6.079	6.152	5.935	6.115	52,002	6.0048	1.82%
2016-09-15	0	1.650	1.640	1.650	1.620	1.650	140,000	227,800	1.6271	5.971	5.935	5.971	5.862	5.971	38,689	5.8880	2.48%
2016-09-14	0	1.610	1.600	1.670	1.600	1.630	145,000	233,900	1.6131	5.826	5.790	6.043	5.790	5.898	40,070	5.8372	-1.83%
2016-09-13	0	1.640	1.630	1.640	1.640	1.670	80,000	131,550	1.6444	5.935	5.898	5.935	5.935	6.043	22,108	5.9504	0.00%
2016-09-12	0	1.640	1.640	1.690	1.640	1.690	131,081	216,840	1.6542	5.935	5.935	6.115	5.935	6.115	36,224	5.9861	-4.65%
2016-09-09	0	1.720	1.720	1.730	1.690	1.720	374,594	640,459	1.7097	6.224	6.224	6.260	6.115	6.224	103,518	6.1869	-0.58%
2016-09-08	0	1.730	1.720	1.730	1.620	1.740	2,382,560	4,006,860	1.6817	6.260	6.224	6.260	5.862	6.296	658,415	6.0856	0.58%
2016-09-07	0	1.720	1.710	1.720	1.660	1.720	429,440	729,876	1.6996	6.224	6.188	6.224	6.007	6.224	118,675	6.1502	0.00%
2016-09-06	0	1.720	1.680	1.730	1.640	1.750	1,171,935	2,018,449	1.7223	6.224	6.079	6.260	5.935	6.333	323,862	6.2324	3.61%
2016-09-05	0	1.660	1.650	1.670	1.580	1.680	3,451,840	5,630,288	1.6311	6.007	5.971	6.043	5.717	6.079	953,908	5.9023	7.10%
2016-09-02	0	1.550	1.540	1.550	1.520	1.560	1,570,000	2,430,850	1.5483	5.609	5.573	5.609	5.500	5.645	433,866	5.6028	1.97%
2016-09-01	0	1.520	1.520	1.540	1.480	1.550	1,500,800	2,294,872	1.5291	5.500	5.500	5.573	5.356	5.609	414,743	5.5332	1.33%
2016-08-31	0	1.500	1.490	1.500	1.480	1.520	1,467,989	2,196,203	1.4961	5.428	5.392	5.428	5.356	5.500	405,676	5.4137	2.04%
2016-08-30	0	1.470	1.460	1.470	1.410	1.470	2,238,521	3,229,814	1.4428	5.319	5.283	5.319	5.102	5.319	618,610	5.2211	5.00%
2016-08-29	0	1.400	1.390	1.400	1.380	1.400	372,982	520,749	1.3962	5.066	5.030	5.066	4.994	5.066	103,073	5.0522	0.72%
2016-08-26	0	1.390	1.390	1.400	1.350	1.420	985,667	1,371,500	1.3914	5.030	5.030	5.066	4.885	5.138	272,387	5.0351	2.96%
2016-08-25	0	1.350	1.340	1.350	1.330	1.360	330,000	447,200	1.3552	4.885	4.849	4.885	4.813	4.921	91,195	4.9038	2.27%
2016-08-24	0	1.320	1.320	1.350	1.320	1.320	100,000	132,000	1.3200	4.777	4.777	4.885	4.777	4.777	27,635	4.7766	-2.22%
2016-08-23	0	1.350	1.340	1.350	1.290	1.350	671,000	895,210	1.3341	4.885	4.849	4.885	4.668	4.885	185,429	4.8278	2.27%
2016-08-22	0	1.320	1.320	1.340	1.300	1.330	90,000	118,500	1.3167	4.777	4.777	4.849	4.704	4.813	24,871	4.7645	-2.22%
2016-08-19	0	1.350	1.320	1.350	1.280	1.350	325,000	424,000	1.3046	4.885	4.777	4.885	4.632	4.885	89,813	4.7209	2.27%
2016-08-18	0	1.320	1.320	1.330	1.310	1.320	210,301	275,926	1.3121	4.777	4.777	4.813	4.740	4.777	58,116	4.7478	3.13%
2016-08-17	0	1.280	1.280	1.320	1.280	1.290	18,546	23,641	1.2747	4.632	4.632	4.777	4.632	4.668	5,125	4.6127	-1.54%
2016-08-16	0	1.300	1.300	1.320	1.300	1.300	16,189	20,860	1.2885	4.704	4.704	4.777	4.704	4.704	4,474	4.6627	-2.26%
2016-08-15	0	1.330	1.300	1.330	1.310	1.340	68,000	89,540	1.3168	4.813	4.704	4.813	4.740	4.849	18,792	4.7649	3.10%
2016-08-12	0	1.290	1.260	1.290	1.260	1.290	2,010,000	2,532,750	1.2601	4.668	4.559	4.668	4.559	4.668	555,459	4.5597	-0.77%
2016-08-11	0	1.300	1.270	1.300	1.320	1.320	5,000	6,600	1.3200	4.704	4.596	4.704	4.777	4.777	1,382	4.7766	-2.26%
2016-08-10	0	1.330	1.280	1.330	1.300	1.350	70,000	92,450	1.3207	4.813	4.632	4.813	4.704	4.885	19,344	4.7792	0.00%
2016-08-09	0	1.330	1.300	1.330	1.320	1.330	268,200	356,970	1.3310	4.813	4.704	4.813	4.777	4.813	74,116	4.8163	-0.75%
2016-08-08	0	1.340	1.330	1.340	1.340	1.350	75,000	100,800	1.3440	4.849	4.813	4.849	4.849	4.885	20,726	4.8634	1.52%
2016-08-05	0	1.320	1.320	1.330	1.300	1.330	1,685,400	2,217,266	1.3156	4.777	4.777	4.813	4.704	4.813	465,757	4.7606	0.76%
2016-08-04	0	1.310	1.310	1.320	1.290	1.320	793,000	1,031,190	1.3004	4.740	4.740	4.777	4.668	4.777	219,144	4.7055	0.77%
2016-08-03	0	1.300	1.270	1.300	1.260	1.300	55,000	69,750	1.2682	4.704	4.596	4.704	4.559	4.704	15,199	4.5891	0.78%
2016-08-01	0	1.290	1.290	1.300	1.280	1.320	415,000	536,950	1.2939	4.668	4.668	4.704	4.632	4.777	114,684	4.6820	1.57%
2016-07-29	0	1.270	1.270	1.280	1.250	1.290	602,000	758,390	1.2598	4.596	4.596	4.632	4.523	4.668	166,361	4.5587	-2.31%
2016-07-28	0	1.300	1.290	1.310	1.230	1.300	503,000	639,930	1.2722	4.704	4.668	4.740	4.451	4.704	139,003	4.6037	1.56%
2016-07-27	0	1.280	1.270	1.290	1.280	1.310	284,808	369,120	1.2960	4.632	4.596	4.668	4.632	4.740	78,706	4.6899	-3.03%
2016-07-26	0	1.320	1.320	1.330	1.320	1.350	455,000	603,750	1.3269	4.777	4.777	4.813	4.777	4.885	125,738	4.8016	-0.75%
2016-07-25	0	1.330	1.330	1.350	1.300	1.380	559,909	745,735	1.3319	4.813	4.813	4.885	4.704	4.994	154,730	4.8196	0.76%
2016-07-22	0	1.320	1.310	1.330	1.310	1.360	2,687,418	3,564,505	1.3264	4.777	4.740	4.813	4.740	4.921	742,662	4.7996	-1.49%
2016-07-21	0	1.340	1.330	1.350	1.270	1.360	3,803,201	5,019,339	1.3198	4.849	4.813	4.885	4.596	4.921	1,051,006	4.7757	5.51%
2016-07-20	0	1.270	1.270	1.280	1.180	1.280	1,234,230	1,542,700	1.2499	4.596	4.596	4.632	4.270	4.632	341,077	4.5230	2.42%
2016-07-19	0	1.240	1.220	1.240	1.220	1.250	200,000	246,900	1.2345	4.487	4.415	4.487	4.415	4.523	55,270	4.4672	0.81%
2016-07-18	0	1.230	1.220	1.240	1.200	1.230	690,000	841,300	1.2193	4.451	4.415	4.487	4.342	4.451	190,680	4.4121	3.36%
2016-07-15	0	1.190	1.190	1.200	1.180	1.220	378,600	457,266	1.2078	4.306	4.306	4.342	4.270	4.415	104,625	4.3705	0.00%
2016-07-14	0	1.190	1.170	1.190	1.140	1.190	430,000	505,700	1.1760	4.306	4.234	4.306	4.125	4.306	118,830	4.2557	3.48%
2016-07-13	0	1.150	1.150	1.160	1.120	1.170	393,712	450,620	1.1445	4.161	4.161	4.198	4.053	4.234	108,801	4.1417	2.68%
2016-07-12	0	1.120	1.120	1.130	1.100	1.140	380,000	425,200	1.1189	4.053	4.053	4.089	3.980	4.125	105,012	4.0491	1.82%
2016-07-11	0	1.100	1.090	1.110	1.010	1.130	510,000	548,450	1.0754	3.980	3.944	4.017	3.655	4.089	140,937	3.8914	5.77%
2016-07-08	0	1.040	1.040	1.080	1.030	1.300	14,690,353	17,728,205	1.2068	3.763	3.763	3.908	3.727	4.704	4,059,647	4.3669	-2.80%
2016-07-07	0	1.070	1.060	1.080	1.050	1.070	368,115	390,127	1.0598	3.872	3.836	3.908	3.800	3.872	101,728	3.8350	4.90%
2016-07-06	0	1.020	1.020	1.050	1.000	1.040	60,000	61,100	1.0183	3.691	3.691	3.800	3.619	3.763	16,581	3.6850	-1.92%
2016-07-05	0	1.040	1.040	1.050	1.040	1.050	25,000	26,100	1.0440	3.763	3.763	3.800	3.763	3.800	6,909	3.7778	-0.95%
2016-07-04	0	1.050	1.020	1.050	0.990	1.050	31,657,819	31,777,199	1.0038	3.800	3.691	3.800	3.582	3.800	8,748,568	3.6323	5.00%
2016-06-30	0	1.000	1.000	1.010	1.000	1.000	639,000	638,880	0.9998	3.619	3.619	3.655	3.619	3.619	176,586	3.6179	1.01%
2016-06-29	0	0.990	0.990	1.000	0.990	1.000	85,000	84,950	0.9994	3.582	3.582	3.619	3.582	3.619	23,490	3.6165	1.02%
2016-06-28	0	0.980	0.980	0.990	0.970	0.980	40,000	39,000	0.9750	3.546	3.546	3.582	3.510	3.546	11,054	3.5282	2.08%
2016-06-27	0	0.960	0.960	1.000	-	-	0	0	-	3.474	3.474	3.619	-	-	0	-	0.00%
2016-06-24	0	0.960	0.950	0.980	0.960	0.990	150,000	147,400	0.9827	3.474	3.438	3.546	3.474	3.582	41,452	3.5559	-4.00%
2016-06-23	0	1.000	0.990	1.000	1.000	1.000	185,000	185,000	1.0000	3.619	3.582	3.619	3.619	3.619	51,124	3.6186	0.00%
2016-06-22	0	1.000	0.990	1.000	0.980	1.000	220,000	217,450	0.9884	3.619	3.582	3.619	3.546	3.619	60,797	3.5767	3.09%
2016-06-21	0	0.970	0.970	0.980	-	-	0	0	-	3.510	3.510	3.546	-	-	0	-	0.00%
2016-06-20	0	0.970	0.960	0.980	0.970	0.970	53,000	51,320	0.9683	3.510	3.474	3.546	3.510	3.510	14,646	3.5039	4.30%
2016-06-17	0	0.930	0.930	0.990	0.890	0.950	100,000	93,800	0.9380	3.365	3.365	3.582	3.221	3.438	27,635	3.3943	-2.11%
2016-06-16	0	0.950	0.950	0.980	0.950	0.960	180,000	172,300	0.9572	3.438	3.438	3.546	3.438	3.474	49,743	3.4638	-1.04%
2016-06-15	0	0.960	0.960	0.970	0.960	0.970	195,000	188,600	0.9672	3.474	3.474	3.510	3.474	3.510	53,888	3.4999	-1.03%
2016-06-14	0	0.970	0.950	1.000	-	-	0	0	-	3.510	3.438	3.619	-	-	0	-	0.00%
2016-06-13	0	0.970	0.950	0.970	0.980	0.980	20,000	19,600	0.9800	3.510	3.438	3.510	3.546	3.546	5,527	3.5463	-2.02%
2016-06-10	0	0.990	0.980	1.000	0.990	0.990	20,000	19,800	0.9900	3.582	3.546	3.619	3.582	3.582	5,527	3.5824	-1.00%
2016-06-08	0	1.000	0.990	1.010	1.000	1.010	3,165,000	3,165,500	1.0002	3.619	3.582	3.655	3.619	3.655	874,641	3.6192	1.01%
2016-06-07	0	0.990	0.980	1.000	0.980	1.010	135,969	135,131	0.9938	3.582	3.546	3.619	3.546	3.655	37,575	3.5963	3.13%
2016-06-06	0	0.960	0.950	0.980	-	-	0	0	-	3.474	3.438	3.546	-	-	0	-	0.00%
2016-06-03	0	0.960	0.960	0.980	-	-	0	0	-	3.474	3.474	3.546	-	-	0	-	0.00%
2016-06-02	0	0.960	0.960	0.970	0.960	0.960	250,000	240,000	0.9600	3.474	3.474	3.510	3.474	3.474	69,087	3.4739	0.00%
2016-06-01	0	0.960	0.960	0.990	0.960	0.990	130,000	125,700	0.9669	3.474	3.474	3.582	3.474	3.582	35,925	3.4989	0.00%
2016-05-31	0	0.960	0.940	0.960	0.960	0.960	20,000	19,200	0.9600	3.474	3.402	3.474	3.474	3.474	5,527	3.4739	2.13%
2016-05-30	0	0.940	0.940	0.960	0.940	0.940	30,000	28,200	0.9400	3.402	3.402	3.474	3.402	3.402	8,290	3.4015	0.00%
2016-05-27	0	0.940	0.940	0.960	0.920	0.940	130,000	122,100	0.9392	3.402	3.402	3.474	3.329	3.402	35,925	3.3987	-1.05%
2016-05-26	0	0.950	0.930	0.960	-	-	0	0	-	3.438	3.365	3.474	-	-	0	-	0.00%
2016-05-25	0	0.950	0.930	0.960	-	-	0	0	-	3.438	3.365	3.474	-	-	0	-	0.00%
2016-05-24	0	0.950	0.900	0.960	-	-	0	0	-	3.438	3.257	3.474	-	-	0	-	0.00%
2016-05-23	0	0.950	0.900	0.950	-	-	0	0	-	3.438	3.257	3.438	-	-	0	-	0.00%
2016-05-20	0	0.950	0.940	0.980	-	-	0	0	-	3.438	3.402	3.546	-	-	0	-	0.00%
2016-05-19	0	0.950	0.910	0.950	-	-	0	0	-	3.438	3.293	3.438	-	-	0	-	-1.04%
2016-05-18	0	0.960	0.890	0.960	-	-	0	0	-	3.474	3.221	3.474	-	-	0	-	0.00%
2016-05-17	0	0.960	0.920	0.960	-	-	0	0	-	3.474	3.329	3.474	-	-	0	-	-1.03%
2016-05-16	0	0.970	0.910	0.970	0.970	0.970	100,000	97,000	0.9700	3.510	3.293	3.510	3.510	3.510	27,635	3.5101	1.04%
2016-05-13	0	0.960	0.920	0.960	-	-	0	0	-	3.474	3.329	3.474	-	-	0	-	0.00%
2016-05-12	0	0.960	0.920	0.960	0.960	0.960	5,000	4,800	0.9600	3.474	3.329	3.474	3.474	3.474	1,382	3.4739	2.13%
2016-05-11	0	0.940	0.940	0.950	0.930	0.960	250,000	237,100	0.9484	3.402	3.402	3.438	3.365	3.474	69,087	3.4319	-5.05%
2016-05-10	0	0.990	0.950	1.010	-	-	0	0	-	3.582	3.438	3.655	-	-	0	-	0.00%
2016-05-09	0	0.990	0.960	1.010	-	-	0	0	-	3.582	3.474	3.655	-	-	0	-	0.00%
2016-05-06	0	0.990	0.960	1.000	-	-	0	0	-	3.582	3.474	3.619	-	-	0	-	0.00%
2016-05-05	0	0.990	0.960	1.010	-	-	0	0	-	3.582	3.474	3.655	-	-	0	-	0.00%
2016-05-04	0	0.990	0.990	1.010	-	-	3,000	2,880	0.9600	3.582	3.582	3.655	-	-	829	3.4739	1.02%
2016-05-03	0	0.980	0.960	1.010	0.980	0.980	10,000	9,800	0.9800	3.546	3.474	3.655	3.546	3.546	2,763	3.5463	1.03%
2016-04-29	0	0.970	0.970	0.990	0.960	1.000	135,000	132,900	0.9844	3.510	3.510	3.582	3.474	3.619	37,307	3.5623	-3.00%
2016-04-28	0	1.000	1.000	1.010	0.980	1.000	170,000	169,700	0.9982	3.619	3.619	3.655	3.546	3.619	46,979	3.6122	-0.99%
2016-04-27	0	1.010	1.000	1.010	0.990	1.010	115,000	115,100	1.0009	3.655	3.619	3.655	3.582	3.655	31,780	3.6218	-0.98%
2016-04-26	0	1.020	1.000	1.020	-	-	520	494	0.9500	3.691	3.619	3.691	-	-	144	3.4377	0.00%
2016-04-25	0	1.020	1.000	1.020	1.020	1.020	54,000	55,000	1.0185	3.691	3.619	3.691	3.691	3.691	14,923	3.6856	-1.92%
2016-04-22	0	1.040	1.030	1.040	1.000	1.040	25,622,000	25,675,590	1.0021	3.763	3.727	3.763	3.619	3.763	7,080,583	3.6262	1.96%
2016-04-21	0	1.020	1.010	1.020	1.000	1.020	315,000	319,000	1.0127	3.691	3.655	3.691	3.619	3.691	87,050	3.6646	2.00%
2016-04-20	0	1.000	0.990	1.000	1.000	1.000	60,000	60,000	1.0000	3.619	3.582	3.619	3.619	3.619	16,581	3.6186	0.00%
2016-04-19	0	1.000	0.990	1.020	1.000	1.000	40,000	40,000	1.0000	3.619	3.582	3.691	3.619	3.619	11,054	3.6186	-1.96%
2016-04-18	0	1.020	0.970	1.020	-	-	0	0	-	3.691	3.510	3.691	-	-	0	-	-0.97%
2016-04-15	0	1.030	1.010	1.040	-	-	0	0	-	3.727	3.655	3.763	-	-	0	-	0.00%
2016-04-14	0	1.030	1.030	1.040	1.000	1.030	435,000	443,150	1.0187	3.727	3.727	3.763	3.619	3.727	120,211	3.6864	1.98%
2016-04-13	0	1.010	1.010	1.020	0.930	1.010	153,560	150,417	0.9795	3.655	3.655	3.691	3.365	3.655	42,436	3.5446	4.12%
2016-04-12	0	0.970	0.960	1.020	-	-	0	0	-	3.510	3.474	3.691	-	-	0	-	0.00%
2016-04-11	0	0.970	0.960	0.970	-	-	0	0	-	3.510	3.474	3.510	-	-	0	-	0.00%
2016-04-08	0	0.970	0.970	0.990	0.970	0.970	30,000	29,100	0.9700	3.510	3.510	3.582	3.510	3.510	8,290	3.5101	0.00%
2016-04-07	0	0.970	0.970	1.010	0.970	0.970	30,000	29,100	0.9700	3.510	3.510	3.655	3.510	3.510	8,290	3.5101	-1.02%
2016-04-06	0	0.980	0.960	0.990	0.980	1.000	110,000	107,950	0.9814	3.546	3.474	3.582	3.546	3.619	30,398	3.5512	0.00%
2016-04-05	0	0.980	0.980	1.020	-	-	0	0	-	3.546	3.546	3.691	-	-	0	-	0.00%
2016-04-01	0	0.980	0.960	1.010	0.980	0.980	35,000	34,300	0.9800	3.546	3.474	3.655	3.546	3.546	9,672	3.5463	-2.00%
2016-03-31	0	1.000	0.980	1.000	-	-	0	0	-	3.619	3.546	3.619	-	-	0	-	-0.99%
2016-03-30	0	1.010	1.000	1.010	1.000	1.020	260,000	262,200	1.0085	3.655	3.619	3.655	3.619	3.691	71,850	3.6492	1.00%
2016-03-29	0	1.000	0.970	1.030	1.000	1.000	10,000	10,000	1.0000	3.619	3.510	3.727	3.619	3.619	2,763	3.6186	0.00%
2016-03-24	0	1.000	0.990	1.010	1.000	1.020	15,000	15,150	1.0100	3.619	3.582	3.655	3.619	3.691	4,145	3.6548	2.04%
2016-03-23	0	0.980	0.980	1.000	0.980	1.010	306,000	303,540	0.9920	3.546	3.546	3.619	3.546	3.655	84,562	3.5895	0.00%
2016-03-22	0	0.980	0.980	0.990	0.970	0.970	15,000	14,550	0.9700	3.546	3.546	3.582	3.510	3.510	4,145	3.5101	1.03%
2016-03-21	0	0.970	0.970	1.040	-	-	0	0	-	3.510	3.510	3.763	-	-	0	-	0.00%
2016-03-18	0	0.970	0.960	0.990	0.970	0.990	135,000	132,300	0.9800	3.510	3.474	3.582	3.510	3.582	37,307	3.5463	-2.02%
2016-03-17	0	0.990	0.990	1.000	0.990	0.990	310,000	306,730	0.9895	3.582	3.582	3.619	3.582	3.582	85,668	3.5805	0.00%
2016-03-16	0	0.990	0.980	0.990	0.970	0.990	345,000	338,500	0.9812	3.582	3.546	3.582	3.510	3.582	95,340	3.5505	3.13%
2016-03-15	0	0.960	0.960	1.000	0.940	0.960	271,354	258,418	0.9523	3.474	3.474	3.619	3.402	3.474	74,988	3.4461	0.00%
2016-03-14	0	0.960	0.950	0.970	0.930	0.970	1,005,561	955,264	0.9500	3.474	3.438	3.510	3.365	3.510	277,885	3.4376	4.35%
2016-03-11	0	0.920	0.910	0.920	0.920	0.920	5,000	4,600	0.9200	3.329	3.293	3.329	3.329	3.329	1,382	3.3291	-1.08%
2016-03-10	0	0.930	0.880	0.930	-	-	0	0	-	3.365	3.184	3.365	-	-	0	-	-1.06%
2016-03-09	0	0.940	0.870	0.940	-	-	0	0	-	3.402	3.148	3.402	-	-	0	-	0.00%
2016-03-08	0	0.940	0.910	0.940	-	-	0	0	-	3.402	3.293	3.402	-	-	0	-	0.00%
2016-03-07	0	0.940	0.920	0.950	-	-	0	0	-	3.402	3.329	3.438	-	-	0	-	0.00%
2016-03-04	0	0.940	0.900	0.940	-	-	100	98	0.9800	3.402	3.257	3.402	-	-	28	3.5463	0.00%
2016-03-03	0	0.940	0.860	0.940	-	-	0	0	-	3.402	3.112	3.402	-	-	0	-	0.00%
2016-03-02	0	0.940	0.900	0.960	-	-	0	0	-	3.402	3.257	3.474	-	-	0	-	0.00%
2016-03-01	0	0.940	0.940	0.950	0.820	0.940	300,000	276,350	0.9212	3.402	3.402	3.438	2.967	3.402	82,904	3.3334	3.30%
2016-02-29	0	0.910	0.820	0.940	-	-	0	0	-	3.293	2.967	3.402	-	-	0	-	0.00%
2016-02-26	0	0.910	0.850	0.920	-	-	0	0	-	3.293	3.076	3.329	-	-	0	-	0.00%
2016-02-25	0	0.910	0.900	0.920	0.900	0.920	65,000	59,350	0.9131	3.293	3.257	3.329	3.257	3.329	17,963	3.3041	0.00%
2016-02-24	0	0.910	0.870	0.920	0.900	0.920	100,000	90,800	0.9080	3.293	3.148	3.329	3.257	3.329	27,635	3.2857	3.41%
2016-02-23	0	0.880	0.880	0.900	0.860	0.900	35,000	30,900	0.8829	3.184	3.184	3.257	3.112	3.257	9,672	3.1947	-1.12%
2016-02-22	0	0.890	0.800	0.890	-	-	0	0	-	3.221	2.895	3.221	-	-	0	-	0.00%
2016-02-19	0	0.890	0.830	0.890	0.890	0.890	10,000	8,900	0.8900	3.221	3.003	3.221	3.221	3.221	2,763	3.2206	3.49%
2016-02-18	0	0.860	0.860	0.890	0.860	0.860	170,000	146,200	0.8600	3.112	3.112	3.221	3.112	3.112	46,979	3.1120	-2.27%
2016-02-17	0	0.880	0.860	0.890	0.860	0.900	320,000	283,600	0.8863	3.184	3.112	3.221	3.112	3.257	88,431	3.2070	0.00%
2016-02-16	0	0.880	0.770	0.880	0.880	0.880	5,000	4,400	0.8800	3.184	2.786	3.184	3.184	3.184	1,382	3.1844	12.82%
2016-02-15	0	0.780	0.740	0.850	-	-	0	0	-	2.823	2.678	3.076	-	-	0	-	0.00%
2016-02-12	0	0.780	0.750	0.860	0.780	0.780	6,000	4,610	0.7683	2.823	2.714	3.112	2.823	2.823	1,658	2.7803	-2.50%
2016-02-11	0	0.800	0.750	0.820	-	-	0	0	-	2.895	2.714	2.967	-	-	0	-	0.00%
2016-02-05	0	0.800	0.800	0.830	0.770	0.770	120,000	92,400	0.7700	2.895	2.895	3.003	2.786	2.786	33,162	2.7863	-2.44%
2016-02-04	0	0.820	0.810	0.820	0.810	0.820	50,000	40,800	0.8160	2.967	2.931	2.967	2.931	2.967	13,817	2.9528	0.00%
2016-02-03	0	0.820	0.750	0.820	-	-	0	0	-	2.967	2.714	2.967	-	-	0	-	0.00%
2016-02-02	0	0.820	0.750	0.830	0.820	0.820	50,000	41,000	0.8200	2.967	2.714	3.003	2.967	2.967	13,817	2.9673	1.23%
2016-02-01	0	0.810	0.800	0.840	-	-	0	0	-	2.931	2.895	3.040	-	-	0	-	0.00%
2016-01-29	0	0.810	0.790	0.850	-	-	0	0	-	2.931	2.859	3.076	-	-	0	-	0.00%
2016-01-28	0	0.810	0.800	0.860	-	-	0	0	-	2.931	2.895	3.112	-	-	0	-	0.00%
2016-01-27	0	0.810	0.800	0.840	0.780	0.810	55,000	43,800	0.7964	2.931	2.895	3.040	2.823	2.931	15,199	2.8817	3.85%
2016-01-26	0	0.780	0.750	0.780	0.780	0.800	112,000	87,500	0.7813	2.823	2.714	2.823	2.823	2.895	30,951	2.8271	-4.88%
2016-01-25	0	0.820	0.800	0.820	0.790	0.820	353,000	280,810	0.7955	2.967	2.895	2.967	2.859	2.967	97,551	2.8786	5.13%
2016-01-22	0	0.780	0.770	0.780	0.750	0.780	335,000	259,650	0.7751	2.823	2.786	2.823	2.714	2.823	92,577	2.8047	4.00%
2016-01-21	0	0.750	0.750	0.760	0.750	0.780	545,000	422,950	0.7761	2.714	2.714	2.750	2.714	2.823	150,610	2.8083	-3.85%
2016-01-20	0	0.780	0.780	0.790	0.780	0.780	663,680	517,560	0.7798	2.823	2.823	2.859	2.823	2.823	183,406	2.8219	-1.27%
2016-01-19	0	0.790	0.790	0.820	0.790	0.800	185,000	146,200	0.7903	2.859	2.859	2.967	2.859	2.895	51,124	2.8597	1.28%
2016-01-18	0	0.780	0.780	0.800	0.780	0.780	45,000	35,100	0.7800	2.823	2.823	2.895	2.823	2.823	12,436	2.8225	0.00%
2016-01-15	0	0.780	0.780	0.810	0.780	0.820	185,000	148,450	0.8024	2.823	2.823	2.931	2.823	2.967	51,124	2.9037	0.00%
2016-01-14	0	0.780	0.780	0.790	0.780	0.790	850,000	663,500	0.7806	2.823	2.823	2.859	2.823	2.859	234,896	2.8247	-2.50%
2016-01-13	0	0.800	0.800	0.820	0.800	0.800	250,000	200,000	0.8000	2.895	2.895	2.967	2.895	2.895	69,087	2.8949	1.27%
2016-01-12	0	0.790	0.790	0.800	0.790	0.790	10,000	7,900	0.7900	2.859	2.859	2.895	2.859	2.859	2,763	2.8587	0.00%
2016-01-11	0	0.790	0.790	0.820	0.790	0.790	395,000	312,050	0.7900	2.859	2.859	2.967	2.859	2.859	109,157	2.8587	0.00%
2016-01-08	0	0.790	0.790	0.840	0.770	0.800	12,639	9,802	0.7755	2.859	2.859	3.040	2.786	2.895	3,493	2.8064	1.28%
2016-01-07	0	0.780	0.780	0.830	0.780	0.790	130,000	101,550	0.7812	2.823	2.823	3.003	2.823	2.859	35,925	2.8267	-4.88%
2016-01-06	0	0.820	0.820	0.850	0.820	0.820	10,000	8,200	0.8200	2.967	2.967	3.076	2.967	2.967	2,763	2.9673	0.00%
2016-01-05	0	0.820	0.810	0.820	0.820	0.820	35,000	28,700	0.8200	2.967	2.931	2.967	2.967	2.967	9,672	2.9673	0.00%
2016-01-04	0	0.820	0.820	0.830	0.820	0.830	82,000	67,900	0.8280	2.967	2.967	3.003	2.967	3.003	22,661	2.9964	-4.65%
2015-12-31	0	0.860	0.860	0.880	0.860	0.870	118,000	101,890	0.8635	3.112	3.112	3.184	3.112	3.148	32,609	3.1246	0.00%
2015-12-30	0	0.860	0.850	0.860	0.850	0.860	100,000	85,400	0.8540	3.112	3.076	3.112	3.076	3.112	27,635	3.0903	1.18%
2015-12-29	0	0.850	0.850	0.860	0.830	0.850	55,000	45,750	0.8318	3.076	3.076	3.112	3.003	3.076	15,199	3.0100	3.66%
2015-12-28	0	0.820	0.820	0.860	0.800	0.830	30,000	24,450	0.8150	2.967	2.967	3.112	2.895	3.003	8,290	2.9492	-1.20%
2015-12-24	0	0.830	0.830	0.840	-	-	0	0	-	3.003	3.003	3.040	-	-	0	-	0.00%
2015-12-23	0	0.830	0.830	0.850	0.830	0.830	225,000	186,750	0.8300	3.003	3.003	3.076	3.003	3.003	62,178	3.0035	-1.19%
2015-12-22	0	0.840	0.830	0.840	0.800	0.840	534,919	440,461	0.8234	3.040	3.003	3.040	2.895	3.040	147,824	2.9796	5.00%
2015-12-21	0	0.800	0.800	0.820	0.790	0.800	10,160,000	8,127,700	0.8000	2.895	2.895	2.967	2.859	2.895	2,807,694	2.8948	-1.23%
2015-12-18	0	0.810	0.790	0.810	-	-	0	0	-	2.931	2.859	2.931	-	-	0	-	0.00%
2015-12-17	0	0.810	0.790	0.810	0.760	0.810	151,000	118,640	0.7857	2.931	2.859	2.931	2.750	2.931	41,729	2.8431	2.66%
2015-12-16	0	0.800	0.800	0.810	0.800	0.830	23,956,000	19,405,280	0.8100	2.855	2.855	2.891	2.855	2.962	6,712,484	2.8909	-1.23%
2015-12-15	0	0.810	0.810	0.830	0.810	0.820	5,008,000	4,057,100	0.8101	2.891	2.891	2.962	2.891	2.926	1,403,244	2.8912	-2.41%
2015-12-14	0	0.830	0.810	0.830	0.800	0.830	130,000	106,960	0.8228	2.962	2.891	2.962	2.855	2.962	36,426	2.9364	0.00%
2015-12-11	0	0.830	0.830	0.840	0.820	0.820	32,931	26,976	0.8192	2.962	2.962	2.998	2.926	2.926	9,227	2.9235	1.22%
2015-12-10	0	0.820	0.820	0.830	0.820	0.830	145,000	120,220	0.8291	2.926	2.926	2.962	2.926	2.962	40,629	2.9590	-1.20%
2015-12-09	0	0.830	0.830	0.840	0.830	0.850	804,467	683,608	0.8498	2.962	2.962	2.998	2.962	3.034	225,412	3.0327	-3.49%
2015-12-08	0	0.860	0.850	0.860	0.830	0.860	140,000	118,120	0.8437	3.069	3.034	3.069	2.962	3.069	39,228	3.0111	-1.15%
2015-12-07	0	0.870	0.870	0.880	0.860	0.870	172,000	149,340	0.8683	3.105	3.105	3.141	3.069	3.105	48,194	3.0987	1.16%
2015-12-04	0	0.860	0.860	0.890	0.860	0.890	162,000	142,460	0.8794	3.069	3.069	3.176	3.069	3.176	45,392	3.1384	-2.27%
2015-12-03	0	0.880	0.880	0.890	0.860	0.890	581,360	512,056	0.8808	3.141	3.141	3.176	3.069	3.176	162,897	3.1434	1.15%
2015-12-02	0	0.870	0.860	0.870	0.870	0.880	201,017	175,994	0.8755	3.105	3.069	3.105	3.105	3.141	56,325	3.1246	-1.14%
2015-12-01	0	0.880	0.840	0.880	0.840	0.880	10,923,000	9,175,460	0.8400	3.141	2.998	3.141	2.998	3.141	3,060,631	2.9979	3.53%
2015-11-30	0	0.850	0.850	0.860	0.810	0.840	10,338,000	8,494,380	0.8217	3.034	3.034	3.069	2.891	2.998	2,896,713	2.9324	2.41%
2015-11-27	0	0.830	0.830	0.840	0.830	0.850	548,000	460,260	0.8399	2.962	2.962	2.998	2.962	3.034	153,550	2.9975	-3.49%
2015-11-26	0	0.860	0.840	0.870	0.850	0.870	232,000	200,920	0.8660	3.069	2.998	3.105	3.034	3.105	65,007	3.0908	2.38%
2015-11-25	0	0.840	0.840	0.860	0.840	0.840	5,014,000	4,211,760	0.8400	2.998	2.998	3.069	2.998	2.998	1,404,926	2.9979	-1.18%
2015-11-24	0	0.850	0.840	0.850	0.850	0.850	92,000	78,200	0.8500	3.034	2.998	3.034	3.034	3.034	25,778	3.0335	0.00%
2015-11-23	0	0.850	0.850	0.860	0.840	0.860	3,820,231	3,283,841	0.8596	3.034	3.034	3.069	2.998	3.069	1,070,431	3.0678	-4.49%
2015-11-20	0	0.890	0.870	0.890	-	-	0	0	-	3.176	3.105	3.176	-	-	0	-	0.00%
2015-11-19	0	0.890	0.870	0.890	0.840	0.900	325,000	279,800	0.8609	3.176	3.105	3.176	2.998	3.212	91,065	3.0725	1.14%
2015-11-18	0	0.880	0.860	0.880	0.810	0.910	501,000	435,470	0.8692	3.141	3.069	3.141	2.891	3.248	140,380	3.1021	-6.38%
2015-11-17	0	0.940	0.920	0.940	0.920	0.950	102,000	95,350	0.9348	3.355	3.283	3.355	3.283	3.390	28,580	3.3362	-1.05%
2015-11-16	0	0.950	0.900	0.950	0.890	0.970	5,150,000	4,634,910	0.9000	3.390	3.212	3.390	3.176	3.462	1,443,033	3.2119	4.40%
2015-11-13	0	0.910	0.910	0.920	0.900	0.930	5,266,000	4,843,000	0.9197	3.248	3.248	3.283	3.212	3.319	1,475,536	3.2822	-5.21%
2015-11-12	0	0.960	0.920	0.960	0.920	0.960	564,000	518,100	0.9186	3.426	3.283	3.426	3.283	3.426	158,033	3.2784	3.23%
2015-11-11	0	0.930	0.930	0.950	0.930	0.930	22,200	20,640	0.9297	3.319	3.319	3.390	3.319	3.319	6,220	3.3181	0.00%
2015-11-10	0	0.930	0.920	0.930	-	-	0	0	-	3.319	3.283	3.319	-	-	0	-	0.00%
2015-11-09	0	0.930	0.920	0.930	-	-	0	0	-	3.319	3.283	3.319	-	-	0	-	0.00%
2015-11-06	0	0.930	0.930	0.960	0.930	0.930	17,000	15,810	0.9300	3.319	3.319	3.426	3.319	3.319	4,763	3.3191	0.00%
2015-11-05	0	0.930	0.930	0.940	0.910	0.940	235,000	216,720	0.9222	3.319	3.319	3.355	3.248	3.355	65,847	3.2913	-1.06%
2015-11-04	0	0.940	0.940	0.950	0.930	0.950	85,000	80,580	0.9480	3.355	3.355	3.390	3.319	3.390	23,817	3.3833	0.00%
2015-11-03	0	0.940	0.940	0.950	0.940	0.950	63,000	59,770	0.9487	3.355	3.355	3.390	3.355	3.390	17,653	3.3859	-1.05%
2015-11-02	0	0.950	0.940	1.000	0.950	0.950	202,000	191,900	0.9500	3.390	3.355	3.569	3.390	3.390	56,601	3.3904	-1.04%
2015-10-30	0	0.960	0.950	0.960	-	-	0	0	-	3.426	3.390	3.426	-	-	0	-	-1.03%
2015-10-29	0	0.970	0.960	0.970	0.970	0.970	50,000	48,500	0.9700	3.462	3.426	3.462	3.462	3.462	14,010	3.4618	-1.02%
2015-10-28	0	0.980	0.960	0.990	0.960	0.990	56,000	53,930	0.9630	3.497	3.426	3.533	3.426	3.533	15,691	3.4370	1.03%
2015-10-27	0	0.970	0.960	0.970	0.970	0.980	74,000	71,790	0.9701	3.462	3.426	3.462	3.462	3.497	20,735	3.4623	-1.02%
2015-10-26	0	0.980	0.970	0.980	0.980	0.980	890,000	872,200	0.9800	3.497	3.462	3.497	3.497	3.497	249,378	3.4975	0.00%
2015-10-23	0	0.980	0.950	0.990	0.980	0.990	5,000	4,930	0.9860	3.497	3.390	3.533	3.497	3.533	1,401	3.5189	0.00%
2015-10-22	0	0.980	0.970	0.980	0.960	0.980	143,000	140,120	0.9799	3.497	3.462	3.497	3.426	3.497	40,069	3.4970	0.00%
2015-10-20	0	0.980	0.980	0.990	0.980	0.990	1,128,000	1,105,460	0.9800	3.497	3.497	3.533	3.497	3.533	316,066	3.4976	-1.01%
2015-10-19	0	0.990	0.980	0.990	0.980	0.990	144,000	141,520	0.9828	3.533	3.497	3.533	3.497	3.533	40,349	3.5074	-1.00%
2015-10-16	0	1.000	0.990	1.000	0.920	1.000	322,000	317,230	0.9852	3.569	3.533	3.569	3.283	3.569	90,225	3.5160	0.00%
2015-10-15	0	1.000	0.990	1.000	0.990	1.010	17,471,689	17,471,171	1.0000	3.569	3.533	3.569	3.533	3.605	4,895,577	3.5688	0.00%
2015-10-14	0	1.000	0.990	1.000	0.970	1.000	1,140,000	1,109,210	0.9730	3.569	3.533	3.569	3.462	3.569	319,429	3.4725	3.09%
2015-10-13	0	0.970	0.970	0.980	0.970	0.980	107,000	104,350	0.9752	3.462	3.462	3.497	3.462	3.497	29,981	3.4805	0.00%
2015-10-12	0	0.970	0.960	0.970	0.940	0.970	155,080	147,032	0.9481	3.462	3.426	3.462	3.355	3.462	43,454	3.3837	3.19%
2015-10-09	0	0.940	0.940	0.970	0.940	0.990	480,000	464,210	0.9671	3.355	3.355	3.462	3.355	3.533	134,496	3.4515	-2.08%
2015-10-08	0	0.960	0.950	0.960	0.940	0.980	103,000	98,530	0.9566	3.426	3.390	3.426	3.355	3.497	28,861	3.4140	5.49%
2015-10-07	0	0.910	0.910	0.920	0.880	0.930	2,754,960	2,513,964	0.9125	3.248	3.248	3.283	3.141	3.319	771,941	3.2567	0.00%
2015-10-06	0	0.910	0.910	0.920	0.910	0.930	906,000	833,390	0.9199	3.248	3.248	3.283	3.248	3.319	253,862	3.2829	5.81%
2015-10-05	0	0.860	0.860	0.890	0.840	0.880	1,334,000	1,145,520	0.8587	3.069	3.069	3.176	2.998	3.141	373,788	3.0646	1.18%
2015-10-02	0	0.850	0.840	0.850	0.850	0.860	309,000	264,260	0.8552	3.034	2.998	3.034	3.034	3.069	86,582	3.0521	-1.16%
2015-09-30	0	0.860	0.830	0.870	-	-	0	0	-	3.069	2.962	3.105	-	-	0	-	0.00%
2015-09-29	0	0.860	0.810	0.860	-	-	0	0	-	3.069	2.891	3.069	-	-	0	-	-3.37%
2015-09-25	0	0.890	0.890	0.900	0.870	0.890	38,536	33,879	0.8792	3.176	3.176	3.212	3.105	3.176	10,798	3.1376	1.14%
2015-09-24	0	0.880	0.880	0.900	0.880	0.880	18,200	16,010	0.8797	3.141	3.141	3.212	3.141	3.141	5,100	3.1394	-1.12%
2015-09-23	0	0.890	0.890	0.900	0.860	0.890	2,000	1,750	0.8750	3.176	3.176	3.212	3.069	3.176	560	3.1228	-3.26%
2015-09-22	0	0.920	0.910	0.930	0.920	0.940	122,560	113,172	0.9234	3.283	3.248	3.319	3.283	3.355	34,341	3.2955	4.55%
2015-09-21	0	0.880	0.830	0.960	-	-	0	0	-	3.141	2.962	3.426	-	-	0	-	0.00%
2015-09-18	0	0.880	0.880	0.940	-	-	1,000	880	0.8800	3.141	3.141	3.355	-	-	280	3.1406	4.76%
2015-09-17	0	0.840	0.840	0.890	0.770	1.000	67,000	57,060	0.8516	2.998	2.998	3.176	2.748	3.569	18,773	3.0394	-7.69%
2015-09-16	0	0.910	0.900	0.910	0.910	0.940	8,000	7,400	0.9250	3.248	3.212	3.248	3.248	3.355	2,242	3.3012	3.41%
2015-09-15	0	0.880	0.880	0.940	0.850	0.850	1,000	850	0.8500	3.141	3.141	3.355	3.034	3.034	280	3.0335	-4.35%
2015-09-14	0	0.920	0.900	0.940	0.920	0.920	100,000	92,000	0.9200	3.283	3.212	3.355	3.283	3.283	28,020	3.2834	1.10%
2015-09-11	0	0.910	0.890	0.910	0.910	0.910	100,000	91,000	0.9100	3.248	3.176	3.248	3.248	3.248	28,020	3.2477	2.25%
2015-09-10	0	0.890	0.890	0.920	0.830	0.910	62,000	55,720	0.8987	3.176	3.176	3.283	2.962	3.248	17,372	3.2074	-2.20%
2015-09-09	0	0.910	0.910	0.940	0.910	0.920	73,000	66,630	0.9127	3.248	3.248	3.355	3.248	3.283	20,455	3.2575	5.81%
2015-09-08	0	0.860	0.860	0.890	0.820	0.850	18,000	15,030	0.8350	3.069	3.069	3.176	2.926	3.034	5,044	2.9800	6.17%
2015-09-07	0	0.810	0.810	0.840	0.810	0.840	97,000	81,450	0.8397	2.891	2.891	2.998	2.891	2.998	27,179	2.9967	-1.22%
2015-09-04	0	0.820	0.820	0.850	0.820	0.850	203,488	169,600	0.8335	2.926	2.926	3.034	2.926	3.034	57,017	2.9745	0.00%
2015-09-02	0	0.820	0.820	0.840	0.820	0.890	281,000	238,730	0.8496	2.926	2.926	2.998	2.926	3.176	78,736	3.0320	-6.82%
2015-09-01	0	0.880	0.880	0.930	0.880	0.900	12,000	10,760	0.8967	3.141	3.141	3.319	3.141	3.212	3,362	3.2001	-5.38%
2015-08-31	0	0.930	0.930	0.950	0.900	0.950	100,000	92,480	0.9248	3.319	3.319	3.390	3.212	3.390	28,020	3.3005	3.33%
2015-08-28	0	0.900	0.900	0.950	0.860	0.900	127,000	111,930	0.8813	3.212	3.212	3.390	3.069	3.212	35,585	3.1454	1.12%
2015-08-27	0	0.890	0.890	0.950	0.860	0.900	118,734	106,258	0.8949	3.176	3.176	3.390	3.069	3.212	33,269	3.1939	-1.11%
2015-08-26	0	0.900	0.870	0.930	0.850	0.950	132,000	120,090	0.9098	3.212	3.105	3.319	3.034	3.390	36,986	3.2469	-4.26%
2015-08-25	0	0.940	0.940	0.960	0.810	0.860	388,000	329,460	0.8491	3.355	3.355	3.426	2.891	3.069	108,718	3.0304	11.90%
2015-08-24	0	0.840	0.810	0.850	0.770	0.880	129,893	106,391	0.8191	2.998	2.891	3.034	2.748	3.141	36,396	2.9231	-6.67%
2015-08-21	0	0.900	0.900	0.920	0.900	0.920	165,728	151,140	0.9120	3.212	3.212	3.283	3.212	3.283	46,437	3.2547	-4.26%
2015-08-20	0	0.940	0.930	0.950	0.940	0.960	200,000	189,940	0.9497	3.355	3.319	3.390	3.355	3.426	56,040	3.3894	-3.09%
2015-08-19	0	0.970	0.970	0.990	0.950	0.980	11,640	11,176	0.9601	3.462	3.462	3.533	3.390	3.497	3,262	3.4266	-3.00%
2015-08-18	0	1.000	0.980	1.030	0.990	1.030	177,000	176,610	0.9978	3.569	3.497	3.676	3.533	3.676	49,595	3.5610	0.00%
2015-08-17	0	1.000	0.990	1.020	0.990	1.020	119,000	119,940	1.0079	3.569	3.533	3.640	3.533	3.640	33,344	3.5971	0.00%
2015-08-14	0	1.000	1.000	1.010	1.000	1.020	103,800	105,186	1.0134	3.569	3.569	3.605	3.569	3.640	29,085	3.6165	-1.96%
2015-08-13	0	1.020	1.000	1.020	0.950	1.030	1,226,000	1,237,750	1.0096	3.640	3.569	3.640	3.390	3.676	343,526	3.6031	5.15%
2015-08-12	0	0.970	0.970	0.990	0.960	0.970	36,000	34,910	0.9697	3.462	3.462	3.533	3.426	3.462	10,087	3.4608	-3.96%
2015-08-11	0	1.010	0.990	1.020	-	-	0	0	-	3.605	3.533	3.640	-	-	0	-	0.00%
2015-08-10	0	1.010	0.980	1.010	-	-	0	0	-	3.605	3.497	3.605	-	-	0	-	0.00%
2015-08-07	0	1.010	1.010	1.020	0.980	1.010	791,000	796,700	1.0072	3.605	3.605	3.640	3.497	3.605	221,639	3.5946	2.02%
2015-08-06	0	0.990	0.990	1.010	0.960	0.960	10,918	10,444	0.9566	3.533	3.533	3.605	3.426	3.426	3,059	3.4139	1.02%
2015-08-05	0	0.980	0.970	1.000	0.960	1.000	165,000	162,350	0.9839	3.497	3.462	3.569	3.426	3.569	46,233	3.5116	0.00%
2015-08-04	0	0.980	0.970	0.980	0.960	1.020	107,600	105,752	0.9828	3.497	3.462	3.497	3.426	3.640	30,150	3.5076	0.00%
2015-08-03	0	0.980	0.980	1.020	0.980	1.010	122,000	121,050	0.9922	3.497	3.497	3.640	3.497	3.605	34,184	3.5411	-3.92%
2015-07-31	0	1.020	1.020	1.030	0.950	1.020	1,672,000	1,704,370	1.0194	3.640	3.640	3.676	3.390	3.640	468,495	3.6380	0.00%
2015-07-30	0	1.020	1.020	1.030	1.000	1.030	460,000	470,870	1.0236	3.640	3.640	3.676	3.569	3.676	128,892	3.6532	0.00%
2015-07-29	0	1.020	1.020	1.040	0.950	1.040	1,792,982	1,801,072	1.0045	3.640	3.640	3.712	3.390	3.712	502,395	3.5850	6.25%
2015-07-28	0	0.960	0.970	0.980	0.920	0.960	67,000	62,940	0.9394	3.426	3.462	3.497	3.283	3.426	18,773	3.3526	0.00%
2015-07-27	0	0.960	0.960	1.010	0.950	0.990	319,000	310,350	0.9729	3.426	3.426	3.605	3.390	3.533	89,384	3.4721	-5.88%
2015-07-24	0	1.020	1.020	1.030	1.020	1.030	1,312,000	1,339,270	1.0208	3.640	3.640	3.676	3.640	3.676	367,623	3.6431	0.00%
2015-07-23	0	1.020	1.020	1.030	0.990	1.030	243,000	244,700	1.0070	3.640	3.640	3.676	3.533	3.676	68,089	3.5938	2.00%
2015-07-22	0	1.000	1.000	1.010	1.000	1.010	189,000	190,050	1.0056	3.569	3.569	3.605	3.569	3.605	52,958	3.5887	-3.85%
2015-07-21	0	1.040	1.030	1.080	0.980	1.040	5,508,800	5,629,778	1.0220	3.712	3.676	3.854	3.497	3.712	1,543,569	3.6472	1.96%
2015-07-20	0	1.020	1.010	1.030	1.010	1.030	348,337	352,860	1.0130	3.640	3.605	3.676	3.605	3.676	97,604	3.6152	-0.97%
2015-07-17	0	1.030	1.030	1.050	1.020	1.100	1,335,560	1,374,448	1.0291	3.676	3.676	3.747	3.640	3.926	374,225	3.6728	0.98%
2015-07-16	0	1.020	1.000	1.020	1.000	1.020	285,000	287,500	1.0088	3.640	3.569	3.640	3.569	3.640	79,857	3.6002	-0.97%
2015-07-15	0	1.030	1.020	1.030	1.030	1.050	482,000	503,020	1.0436	3.676	3.640	3.676	3.676	3.747	135,057	3.7245	-1.90%
2015-07-14	0	1.050	1.050	1.060	1.020	1.060	830,000	867,430	1.0451	3.747	3.747	3.783	3.640	3.783	232,566	3.7298	1.94%
2015-07-13	0	1.030	1.020	1.040	1.000	1.010	44,000	44,010	1.0002	3.676	3.640	3.712	3.569	3.605	12,329	3.5697	3.00%
2015-07-10	0	1.000	0.990	1.010	1.000	1.010	101,000	101,740	1.0073	3.569	3.533	3.605	3.569	3.605	28,300	3.5950	1.01%
2015-07-09	0	0.990	0.950	1.000	0.850	0.990	314,000	291,870	0.9295	3.533	3.390	3.569	3.034	3.533	87,983	3.3173	11.24%
2015-07-08	0	0.890	0.870	0.890	0.810	0.970	2,212,000	1,976,530	0.8935	3.176	3.105	3.176	2.891	3.462	619,804	3.1890	-7.29%
2015-07-07	0	0.960	0.960	0.980	0.960	1.060	117,000	116,490	0.9956	3.426	3.426	3.497	3.426	3.783	32,783	3.5533	-7.69%
2015-07-06	0	1.040	1.000	1.040	0.930	1.110	1,200,000	1,214,230	1.0119	3.712	3.569	3.712	3.319	3.961	336,241	3.6112	-5.45%
2015-07-03	0	1.100	1.080	1.130	1.070	1.160	394,000	439,330	1.1151	3.926	3.854	4.033	3.819	4.140	110,399	3.9795	-5.17%
2015-07-02	0	1.160	1.150	1.170	1.160	1.170	40,000	46,730	1.1683	4.140	4.104	4.176	4.140	4.176	11,208	4.1693	-0.85%
2015-06-30	0	1.170	1.150	1.180	-	-	0	0	-	4.176	4.104	4.211	-	-	0	-	0.00%
2015-06-29	0	1.170	1.140	1.170	1.150	1.240	315,000	366,940	1.1649	4.176	4.069	4.176	4.104	4.425	88,263	4.1573	-2.50%
2015-06-26	0	1.200	1.200	1.230	1.200	1.240	642,900	784,785	1.2207	4.283	4.283	4.390	4.283	4.425	180,141	4.3565	-4.00%
2015-06-25	0	1.250	1.250	1.260	1.190	1.250	890,000	1,090,810	1.2256	4.461	4.461	4.497	4.247	4.461	249,378	4.3741	3.31%
2015-06-24	0	1.210	1.200	1.210	1.190	1.210	81,000	97,090	1.1986	4.318	4.283	4.318	4.247	4.318	22,696	4.2778	0.00%
2015-06-23	0	1.210	1.200	1.210	1.180	1.210	597,000	713,770	1.1956	4.318	4.283	4.318	4.211	4.318	167,280	4.2669	5.22%
2015-06-22	0	1.150	1.150	1.170	1.140	1.210	1,698,000	1,991,880	1.1731	4.104	4.104	4.176	4.069	4.318	475,781	4.1866	-3.36%
2015-06-19	0	1.190	1.190	1.200	1.170	1.210	382,000	457,230	1.1969	4.247	4.247	4.283	4.176	4.318	107,037	4.2717	0.00%
2015-06-18	0	1.190	1.180	1.190	1.180	1.190	398,440	472,271	1.1853	4.247	4.211	4.247	4.211	4.247	111,643	4.2302	-0.83%
2015-06-17	0	1.200	1.200	1.210	1.180	1.200	860,274	1,019,895	1.1855	4.283	4.283	4.318	4.211	4.283	241,049	4.2311	0.00%
2015-06-16	0	1.200	1.190	1.220	1.190	1.200	215,200	258,022	1.1990	4.283	4.247	4.354	4.247	4.283	60,299	4.2790	0.00%
2015-06-15	0	1.200	1.200	1.220	1.190	1.220	297,000	357,970	1.2053	4.283	4.283	4.354	4.247	4.354	83,220	4.3015	-4.00%
2015-06-12	0	1.250	1.240	1.250	1.210	1.250	533,000	655,070	1.2290	4.461	4.425	4.461	4.318	4.461	149,347	4.3862	1.63%
2015-06-11	0	1.230	1.220	1.250	1.180	1.260	9,052,300	11,126,010	1.2291	4.390	4.354	4.461	4.211	4.497	2,536,459	4.3864	-1.60%
2015-06-10	0	1.250	1.250	1.260	1.220	1.290	965,000	1,211,780	1.2557	4.461	4.461	4.497	4.354	4.604	270,394	4.4815	1.63%
2015-06-09	0	1.230	1.230	1.240	1.220	1.250	730,000	900,890	1.2341	4.390	4.390	4.425	4.354	4.461	204,546	4.4043	-2.38%
2015-06-08	0	1.260	1.260	1.270	1.220	1.260	1,085,000	1,357,890	1.2515	4.497	4.497	4.532	4.354	4.497	304,018	4.4665	-1.56%
2015-06-05	0	1.280	1.270	1.290	1.240	1.300	634,000	806,900	1.2727	4.568	4.532	4.604	4.425	4.640	177,647	4.5422	-2.29%
2015-06-04	0	1.310	1.290	1.320	1.290	1.330	2,453,000	3,231,870	1.3175	4.675	4.604	4.711	4.604	4.747	687,332	4.7021	-1.50%
2015-06-03	0	1.330	1.320	1.330	1.320	1.350	1,298,000	1,717,040	1.3228	4.747	4.711	4.747	4.711	4.818	363,700	4.7210	0.00%
2015-06-02	0	1.330	1.320	1.330	1.310	1.330	1,343,000	1,764,420	1.3138	4.747	4.711	4.747	4.675	4.747	376,309	4.6887	0.00%
2015-06-01	0	1.330	1.320	1.340	1.310	1.340	4,144,200	5,470,612	1.3201	4.747	4.711	4.782	4.675	4.782	1,161,207	4.7111	1.53%
2015-05-29	0	1.310	1.300	1.320	1.290	1.350	887,800	1,166,500	1.3139	4.675	4.640	4.711	4.604	4.818	248,762	4.6892	-0.76%
2015-05-28	0	1.320	1.300	1.340	1.290	1.380	685,000	913,370	1.3334	4.711	4.640	4.782	4.604	4.925	191,937	4.7587	-3.65%
2015-05-27	0	1.370	1.360	1.380	1.350	1.390	1,890,163	2,597,017	1.3740	4.889	4.854	4.925	4.818	4.961	529,625	4.9035	0.00%
2015-05-26	0	1.370	1.360	1.370	1.350	1.370	1,074,000	1,460,120	1.3595	4.889	4.854	4.889	4.818	4.889	300,935	4.8519	1.48%
2015-05-22	0	1.350	1.340	1.350	1.300	1.360	1,341,000	1,788,950	1.3340	4.818	4.782	4.818	4.640	4.854	375,749	4.7610	3.05%
2015-05-21	0	1.310	1.310	1.320	1.310	1.340	1,324,000	1,754,750	1.3253	4.675	4.675	4.711	4.675	4.782	370,986	4.7300	-2.24%
2015-05-20	0	1.340	1.330	1.340	1.260	1.340	4,125,200	5,356,420	1.2985	4.782	4.747	4.782	4.497	4.782	1,155,883	4.6340	4.69%
2015-05-19	0	1.280	1.270	1.280	1.250	1.290	9,603,280	12,290,377	1.2798	4.568	4.532	4.568	4.461	4.604	2,690,844	4.5675	0.00%
2015-05-18	0	1.280	1.260	1.280	1.240	1.280	2,728,000	3,420,960	1.2540	4.568	4.497	4.568	4.425	4.568	764,387	4.4754	2.40%
2015-05-15	0	1.250	1.250	1.260	1.240	1.280	1,351,000	1,699,740	1.2581	4.461	4.461	4.497	4.425	4.568	378,551	4.4901	0.00%
2015-05-14	0	1.250	1.240	1.250	1.220	1.280	1,639,000	2,048,660	1.2499	4.461	4.425	4.461	4.354	4.568	459,249	4.4609	0.81%
2015-05-13	0	1.240	1.220	1.240	1.220	1.280	172,000	212,140	1.2334	4.425	4.354	4.425	4.354	4.568	48,194	4.4017	0.00%
2015-05-12	0	1.240	1.230	1.240	1.230	1.260	378,570	468,394	1.2373	4.425	4.390	4.425	4.390	4.497	106,076	4.4157	-0.80%
2015-05-11	0	1.250	1.240	1.250	1.220	1.250	400,000	494,010	1.2350	4.461	4.425	4.461	4.354	4.461	112,080	4.4076	1.63%
2015-05-08	0	1.230	1.230	1.240	1.230	1.250	1,561,000	1,932,470	1.2380	4.390	4.390	4.425	4.390	4.461	437,393	4.4182	0.00%
2015-05-07	0	1.230	1.220	1.230	1.220	1.280	1,317,000	1,643,660	1.2480	4.390	4.354	4.390	4.354	4.568	369,024	4.4541	-4.65%
2015-05-06	0	1.290	1.290	1.300	1.290	1.330	483,000	630,870	1.3061	4.604	4.604	4.640	4.604	4.747	135,337	4.6615	-1.53%
2015-05-05	0	1.310	1.310	1.340	1.280	1.360	967,784	1,262,817	1.3049	4.675	4.675	4.782	4.568	4.854	271,174	4.6569	-3.68%
2015-05-04	0	1.360	1.360	1.380	1.320	1.380	1,205,120	1,635,108	1.3568	4.854	4.854	4.925	4.711	4.925	337,675	4.8422	3.82%
2015-04-30	0	1.310	1.300	1.310	1.300	1.340	1,264,864	1,659,505	1.3120	4.675	4.640	4.675	4.640	4.782	354,416	4.6824	-2.24%
2015-04-29	0	1.340	1.330	1.340	1.270	1.350	2,734,906	3,594,259	1.3142	4.782	4.747	4.782	4.532	4.818	766,322	4.6903	5.51%
2015-04-28	0	1.270	1.270	1.280	1.220	1.270	1,703,252	2,132,381	1.2519	4.532	4.532	4.568	4.354	4.532	477,252	4.4680	2.42%
2015-04-27	0	1.240	1.220	1.250	1.170	1.240	2,083,352	2,531,015	1.2149	4.425	4.354	4.461	4.176	4.425	583,756	4.3357	4.20%
2015-04-24	0	1.190	1.180	1.190	1.170	1.190	2,180,000	2,571,530	1.1796	4.247	4.211	4.247	4.176	4.247	610,837	4.2098	2.59%
2015-04-23	0	1.160	1.160	1.180	1.130	1.280	19,182,094	22,680,278	1.1824	4.140	4.140	4.211	4.033	4.568	5,374,833	4.2197	3.57%
2015-04-22	0	1.120	1.110	1.130	1.100	1.130	675,000	751,720	1.1137	3.997	3.961	4.033	3.926	4.033	189,135	3.9745	0.00%
2015-04-21	0	1.120	1.110	1.120	1.090	1.140	348,000	385,030	1.1064	3.997	3.961	3.997	3.890	4.069	97,510	3.9486	3.70%
2015-04-20	0	1.080	1.080	1.090	1.070	1.120	1,285,000	1,397,910	1.0879	3.854	3.854	3.890	3.819	3.997	360,058	3.8825	-4.42%
2015-04-17	0	1.130	1.110	1.130	1.110	1.170	2,272,183	2,598,331	1.1435	4.033	3.961	4.033	3.961	4.176	636,667	4.0811	-1.74%
2015-04-16	0	1.150	1.120	1.150	1.110	1.150	1,245,000	1,403,690	1.1275	4.104	3.997	4.104	3.961	4.104	348,850	4.0238	2.68%
2015-04-15	0	1.120	1.120	1.140	1.110	1.160	6,450,200	7,268,468	1.1269	3.997	3.997	4.069	3.961	4.140	1,807,350	4.0216	0.90%
2015-04-14	0	1.110	1.100	1.110	1.090	1.160	8,557,340	9,515,077	1.1119	3.961	3.926	3.961	3.890	4.140	2,397,771	3.9683	2.78%
2015-04-13	0	1.080	1.080	1.090	1.040	1.120	5,635,400	6,035,098	1.0709	3.854	3.854	3.890	3.712	3.997	1,579,042	3.8220	3.85%
2015-04-10	0	1.040	1.040	1.050	1.000	1.050	2,275,813	2,345,435	1.0306	3.712	3.712	3.747	3.569	3.747	637,684	3.6781	2.97%
2015-04-09	0	1.010	1.010	1.020	0.990	1.020	6,129,998	6,199,798	1.0114	3.605	3.605	3.640	3.533	3.640	1,717,629	3.6095	-0.98%
2015-04-08	0	1.020	1.010	1.020	1.000	1.020	2,493,000	2,503,680	1.0043	3.640	3.605	3.640	3.569	3.640	698,540	3.5842	2.00%
2015-04-02	0	1.000	0.990	1.000	0.980	1.000	6,380,830	6,313,198	0.9894	3.569	3.533	3.569	3.497	3.569	1,787,912	3.5310	2.04%
2015-04-01	0	0.980	0.980	0.990	0.980	0.980	418,525	410,328	0.9804	3.497	3.497	3.533	3.497	3.497	117,271	3.4990	0.00%
2015-03-31	0	0.980	0.980	0.990	0.980	0.980	102,000	99,960	0.9800	3.497	3.497	3.533	3.497	3.497	28,580	3.4975	-1.01%
2015-03-30	0	0.990	0.980	0.990	0.970	0.990	212,643	207,224	0.9745	3.533	3.497	3.533	3.462	3.533	59,583	3.4779	0.00%
2015-03-27	0	0.990	0.980	0.990	0.970	0.990	231,000	225,550	0.9764	3.533	3.497	3.533	3.462	3.533	64,726	3.4847	0.00%
2015-03-26	0	0.990	0.980	1.000	0.980	0.990	31,000	30,390	0.9803	3.533	3.497	3.569	3.497	3.533	8,686	3.4986	0.00%
2015-03-25	0	0.990	0.980	1.000	0.990	1.000	586,000	584,800	0.9980	3.533	3.497	3.569	3.533	3.569	164,198	3.5616	-1.00%
2015-03-24	0	1.000	0.990	1.000	0.990	1.000	82,000	81,890	0.9987	3.569	3.533	3.569	3.533	3.569	22,976	3.5641	0.00%
2015-03-23	0	1.000	0.980	1.000	-	-	0	0	-	3.569	3.497	3.569	-	-	0	-	0.00%
2015-03-20	0	1.000	0.970	1.000	-	-	0	0	-	3.569	3.462	3.569	-	-	0	-	0.00%
2015-03-19	0	1.000	0.990	1.000	0.990	1.000	41,000	40,700	0.9927	3.569	3.533	3.569	3.533	3.569	11,488	3.5428	0.00%
2015-03-18	0	1.000	0.990	1.000	0.990	1.000	2,675,000	2,674,790	0.9999	3.569	3.533	3.569	3.533	3.569	749,536	3.5686	0.00%
2015-03-17	0	1.000	0.990	1.000	0.990	1.020	4,251,000	4,250,830	1.0000	3.569	3.533	3.569	3.533	3.640	1,191,133	3.5687	0.00%
2015-03-16	0	1.000	0.970	1.000	-	-	0	0	-	3.569	3.462	3.569	-	-	0	-	0.00%
2015-03-13	0	1.000	0.970	1.000	1.000	1.000	5,000	5,000	1.0000	3.569	3.462	3.569	3.569	3.569	1,401	3.5689	4.17%
2015-03-12	0	0.960	0.960	0.980	0.960	0.990	156,000	151,630	0.9720	3.426	3.426	3.497	3.426	3.533	43,711	3.4689	-1.03%
2015-03-11	0	0.970	0.960	0.990	0.960	0.980	126,000	122,800	0.9746	3.462	3.426	3.533	3.426	3.497	35,305	3.4782	-3.00%
2015-03-10	0	1.000	0.990	1.000	0.970	1.000	61,200	60,656	0.9911	3.569	3.533	3.569	3.462	3.569	17,148	3.5371	0.00%
2015-03-09	0	1.000	0.960	1.000	-	-	0	0	-	3.569	3.426	3.569	-	-	0	-	0.00%
2015-03-06	0	1.000	0.990	1.000	1.000	1.000	232,000	232,000	1.0000	3.569	3.533	3.569	3.569	3.569	65,007	3.5689	0.00%
2015-03-05	0	1.000	0.990	1.000	0.990	1.000	208,000	207,640	0.9983	3.569	3.533	3.569	3.533	3.569	58,282	3.5627	0.00%
2015-03-04	0	1.000	0.990	1.010	1.000	1.030	580,000	581,670	1.0029	3.569	3.533	3.605	3.569	3.676	162,516	3.5791	-0.99%
2015-03-03	0	1.010	1.010	1.030	-	-	0	0	-	3.605	3.605	3.676	-	-	0	-	0.00%
2015-03-02	0	1.010	1.000	1.040	-	-	0	0	-	3.605	3.569	3.712	-	-	0	-	0.00%
2015-02-27	0	1.010	1.010	1.020	1.000	1.020	279,000	283,320	1.0155	3.605	3.605	3.640	3.569	3.640	78,176	3.6241	0.00%
2015-02-26	0	1.010	1.010	1.030	1.010	1.030	92,000	94,700	1.0293	3.605	3.605	3.676	3.605	3.676	25,778	3.6736	-1.94%
2015-02-25	0	1.030	1.020	1.030	1.030	1.030	2,000	2,060	1.0300	3.676	3.640	3.676	3.676	3.676	560	3.6759	0.00%
2015-02-24	0	1.030	1.020	1.040	1.030	1.040	137,000	141,120	1.0301	3.676	3.640	3.712	3.676	3.712	38,387	3.6762	-1.90%
2015-02-23	0	1.050	1.030	1.050	-	-	0	0	-	3.747	3.676	3.747	-	-	0	-	0.00%
2015-02-18	0	1.050	1.050	1.060	1.040	1.060	331,000	348,450	1.0527	3.747	3.747	3.783	3.712	3.783	92,746	3.7570	-0.94%
2015-02-17	0	1.060	1.050	1.060	1.050	1.070	603,000	638,180	1.0583	3.783	3.747	3.783	3.747	3.819	168,961	3.7771	0.00%
2015-02-16	0	1.060	1.060	1.070	1.020	1.200	1,757,186	1,854,246	1.0552	3.783	3.783	3.819	3.640	4.283	492,364	3.7660	4.95%
2015-02-13	0	1.010	1.010	1.020	0.990	1.050	2,354,000	2,396,400	1.0180	3.605	3.605	3.640	3.533	3.747	659,592	3.6332	-0.98%
2015-02-12	0	1.020	1.010	1.020	1.020	1.020	81,000	82,620	1.0200	3.640	3.605	3.640	3.640	3.640	22,696	3.6402	0.00%
2015-02-11	0	1.020	1.020	1.030	1.020	1.030	54,000	55,050	1.0194	3.640	3.640	3.676	3.640	3.676	15,131	3.6383	-1.92%
2015-02-10	0	1.040	1.030	1.040	1.040	1.040	8,008	8,328	1.0400	3.712	3.676	3.712	3.712	3.712	2,244	3.7115	0.00%
2015-02-09	0	1.040	1.040	1.060	1.030	1.060	4,311,000	4,498,270	1.0434	3.712	3.712	3.783	3.676	3.783	1,207,945	3.7239	0.00%
2015-02-06	0	1.040	1.040	1.050	1.020	1.040	3,206,000	3,333,883	1.0399	3.712	3.712	3.747	3.640	3.712	898,323	3.7112	0.00%
2015-02-05	0	1.040	1.030	1.040	1.030	1.060	1,980,000	2,061,450	1.0411	3.712	3.676	3.712	3.676	3.783	554,797	3.7157	0.97%
2015-02-04	0	1.030	1.030	1.040	1.030	1.050	687,000	713,340	1.0383	3.676	3.676	3.712	3.676	3.747	192,498	3.7057	0.98%
2015-02-03	0	1.020	1.020	1.040	0.990	1.040	5,761,568	5,794,030	1.0056	3.640	3.640	3.712	3.533	3.712	1,614,394	3.5890	2.00%
2015-02-02	0	1.000	1.000	1.020	0.990	1.000	2,112,813	2,112,770	1.0000	3.569	3.569	3.640	3.533	3.569	592,011	3.5688	0.00%
2015-01-30	0	1.000	0.990	1.010	1.000	1.000	2,000,000	2,000,000	1.0000	3.569	3.533	3.605	3.569	3.569	560,401	3.5689	0.00%
2015-01-29	0	1.000	0.990	1.000	1.000	1.000	5,130,000	5,130,000	1.0000	3.569	3.533	3.569	3.569	3.569	1,437,429	3.5689	0.00%
2015-01-28	0	1.000	0.990	1.020	1.000	1.040	12,372,582	12,440,544	1.0055	3.569	3.533	3.640	3.569	3.712	3,466,804	3.5885	0.00%
2015-01-27	0	1.000	0.990	1.000	1.000	1.020	6,651,760	6,696,247	1.0067	3.569	3.533	3.569	3.569	3.640	1,863,827	3.5927	1.01%
2015-01-26	0	0.990	0.990	1.020	0.990	1.000	4,255,400	4,234,830	0.9952	3.533	3.533	3.640	3.533	3.569	1,192,365	3.5516	-1.00%
2015-01-23	0	1.000	0.990	1.040	0.990	1.000	68,600	68,556	0.9994	3.569	3.533	3.712	3.533	3.569	19,222	3.5666	1.01%
2015-01-22	0	0.990	0.980	1.000	0.990	1.010	311,600	311,102	0.9984	3.533	3.497	3.569	3.533	3.605	87,310	3.5632	-5.71%
2015-01-21	0	1.050	1.030	1.070	1.040	1.050	2,000	2,090	1.0450	3.747	3.676	3.819	3.712	3.747	560	3.7295	6.06%
2015-01-20	0	0.990	0.990	1.020	0.990	1.000	1,005,000	994,980	0.9900	3.533	3.533	3.640	3.533	3.569	281,602	3.5333	0.00%
2015-01-19	0	0.990	0.970	1.010	0.990	0.990	83,000	82,170	0.9900	3.533	3.462	3.605	3.533	3.533	23,257	3.5332	-1.00%
2015-01-16	0	1.000	1.000	1.020	0.950	0.970	90,000	85,900	0.9544	3.569	3.569	3.640	3.390	3.462	25,218	3.4063	-1.96%
2015-01-15	0	1.020	0.990	1.020	-	-	0	0	-	3.640	3.533	3.640	-	-	0	-	0.00%
2015-01-14	0	1.020	1.010	1.020	0.960	1.020	121,000	123,360	1.0195	3.640	3.605	3.640	3.426	3.640	33,904	3.6385	0.00%
2015-01-13	0	1.020	0.990	1.020	1.020	1.020	9,000	9,180	1.0200	3.640	3.533	3.640	3.640	3.640	2,522	3.6402	0.99%
2015-01-12	0	1.010	0.980	1.020	-	-	0	0	-	3.605	3.497	3.640	-	-	0	-	0.00%
2015-01-09	0	1.010	1.000	1.020	1.010	1.010	100,000	101,000	1.0100	3.605	3.569	3.640	3.605	3.605	28,020	3.6046	-0.98%
2015-01-08	0	1.020	0.980	1.040	-	-	0	0	-	3.640	3.497	3.712	-	-	0	-	0.00%
2015-01-07	0	1.020	0.970	1.020	-	-	0	0	-	3.640	3.462	3.640	-	-	0	-	0.00%
2015-01-06	0	1.020	0.960	1.020	-	-	0	0	-	3.640	3.426	3.640	-	-	0	-	0.00%
2015-01-05	0	1.020	1.010	1.020	1.010	1.020	355,000	361,300	1.0177	3.640	3.605	3.640	3.605	3.640	99,471	3.6322	-0.97%
2015-01-02	0	1.030	0.990	1.030	1.000	1.050	568,000	571,600	1.0063	3.676	3.533	3.676	3.569	3.747	159,154	3.5915	3.00%
2014-12-31	0	1.000	0.940	1.050	-	-	0	0	-	3.569	3.355	3.747	-	-	0	-	0.00%
2014-12-30	0	1.000	0.930	1.000	-	-	0	0	-	3.569	3.319	3.569	-	-	0	-	0.00%
2014-12-29	0	1.000	0.990	1.050	-	-	350	322	0.9200	3.569	3.533	3.747	-	-	98	3.2834	0.00%
2014-12-24	0	1.000	0.990	1.020	-	-	0	0	-	3.569	3.533	3.640	-	-	0	-	0.00%
2014-12-23	0	1.000	0.990	1.000	1.000	1.020	200,000	202,800	1.0140	3.569	3.533	3.569	3.569	3.640	56,040	3.6188	0.00%
2014-12-22	0	1.000	0.990	1.010	0.990	1.030	2,105,200	2,129,732	1.0117	3.569	3.533	3.605	3.533	3.676	589,878	3.6105	1.01%
2014-12-19	0	0.990	0.980	0.990	0.980	0.990	155,000	153,160	0.9881	3.533	3.497	3.533	3.497	3.533	43,431	3.5265	0.00%
2014-12-18	0	0.990	0.990	1.040	0.990	0.990	110,000	108,900	0.9900	3.533	3.533	3.712	3.533	3.533	30,822	3.5332	0.00%
2014-12-17	0	0.990	0.990	1.030	0.990	0.990	12,600	12,444	0.9876	3.533	3.533	3.676	3.533	3.533	3,531	3.5247	-2.94%
2014-12-16	0	1.020	0.950	1.050	1.020	1.020	100,000	102,000	1.0200	3.640	3.390	3.747	3.640	3.640	28,020	3.6402	0.10%
2014-12-15	0	1.030	1.020	1.030	1.030	1.030	270,000	278,100	1.0300	3.637	3.601	3.637	3.637	3.637	76,471	3.6367	0.00%
2014-12-12	0	1.030	1.000	1.030	1.000	1.030	398,000	404,620	1.0166	3.637	3.531	3.637	3.531	3.637	112,724	3.5895	1.98%
2014-12-11	0	1.010	0.990	1.010	1.010	1.010	4,000	4,040	1.0100	3.566	3.495	3.566	3.566	3.566	1,133	3.5661	0.00%
2014-12-10	0	1.010	1.000	1.010	1.010	1.010	154,000	155,540	1.0100	3.566	3.531	3.566	3.566	3.566	43,617	3.5661	1.00%
2014-12-09	0	1.000	1.000	1.060	1.000	1.010	200,000	200,960	1.0048	3.531	3.531	3.743	3.531	3.566	56,645	3.5477	-1.96%
2014-12-08	0	1.020	1.020	1.040	1.020	1.050	323,548	335,028	1.0355	3.601	3.601	3.672	3.601	3.707	91,637	3.6560	-2.86%
2014-12-05	0	1.050	1.030	1.090	-	-	0	0	-	3.707	3.637	3.849	-	-	0	-	0.00%
2014-12-04	0	1.050	1.040	1.090	1.050	1.080	126,000	132,330	1.0502	3.707	3.672	3.849	3.707	3.813	35,686	3.7081	0.00%
2014-12-03	0	1.050	1.050	1.060	1.050	1.060	137,000	145,150	1.0595	3.707	3.707	3.743	3.707	3.743	38,802	3.7408	0.00%
2014-12-02	0	1.050	1.050	1.080	-	-	0	0	-	3.707	3.707	3.813	-	-	0	-	0.00%
2014-12-01	0	1.050	1.050	1.060	1.050	1.060	140,000	148,000	1.0571	3.707	3.707	3.743	3.707	3.743	39,652	3.7325	-1.87%
2014-11-28	0	1.070	1.050	1.080	-	-	0	0	-	3.778	3.707	3.813	-	-	0	-	0.00%
2014-11-27	0	1.070	1.050	1.100	1.060	1.070	66,000	69,980	1.0603	3.778	3.707	3.884	3.743	3.778	18,693	3.7437	0.00%
2014-11-26	0	1.070	1.060	1.100	1.070	1.090	31,000	33,390	1.0771	3.778	3.743	3.884	3.778	3.849	8,780	3.8030	-1.83%
2014-11-25	0	1.090	1.070	1.090	1.060	1.090	111,320	119,892	1.0770	3.849	3.778	3.849	3.743	3.849	31,529	3.8026	1.87%
2014-11-24	0	1.070	1.050	1.080	1.060	1.070	416,000	441,160	1.0605	3.778	3.707	3.813	3.743	3.778	117,822	3.7443	0.00%
2014-11-21	0	1.070	1.050	1.110	-	-	0	0	-	3.778	3.707	3.919	-	-	0	-	0.00%
2014-11-20	0	1.070	1.070	1.100	-	-	2,000	2,160	1.0800	3.778	3.778	3.884	-	-	566	3.8132	2.88%
2014-11-19	0	1.040	1.000	1.100	1.000	1.090	238,000	254,510	1.0694	3.672	3.531	3.884	3.531	3.849	67,408	3.7757	-6.31%
2014-11-18	0	1.110	1.080	1.120	-	-	0	0	-	3.919	3.813	3.954	-	-	0	-	0.00%
2014-11-17	0	1.110	1.110	1.130	1.080	1.090	100,000	108,400	1.0840	3.919	3.919	3.990	3.813	3.849	28,323	3.8273	0.00%
2014-11-14	0	1.110	1.100	1.130	-	-	0	0	-	3.919	3.884	3.990	-	-	0	-	0.00%
2014-11-13	0	1.110	1.110	1.140	1.110	1.120	110,000	123,100	1.1191	3.919	3.919	4.025	3.919	3.954	31,155	3.9512	0.00%
2014-11-12	0	1.110	1.110	1.140	-	-	0	0	-	3.919	3.919	4.025	-	-	0	-	1.83%
2014-11-11	0	1.090	1.090	1.140	1.090	1.120	9,000	9,930	1.1033	3.849	3.849	4.025	3.849	3.954	2,549	3.8956	0.00%
2014-11-10	0	1.090	1.090	1.120	1.080	1.130	8,000	8,840	1.1050	3.849	3.849	3.954	3.813	3.990	2,266	3.9015	-0.91%
2014-11-07	0	1.100	1.100	1.110	1.100	1.110	236,000	261,120	1.1064	3.884	3.884	3.919	3.884	3.919	66,841	3.9066	-0.90%
2014-11-06	0	1.110	1.110	1.120	1.110	1.120	68,136	76,272	1.1194	3.919	3.919	3.954	3.919	3.954	19,298	3.9524	-1.77%
2014-11-05	0	1.130	1.120	1.130	-	-	0	0	-	3.990	3.954	3.990	-	-	0	-	-0.88%
2014-11-04	0	1.140	1.130	1.140	1.140	1.140	29,000	33,060	1.1400	4.025	3.990	4.025	4.025	4.025	8,214	4.0251	0.88%
2014-11-03	0	1.130	1.130	1.150	1.130	1.130	500,000	565,000	1.1300	3.990	3.990	4.060	3.990	3.990	141,613	3.9898	-2.59%
2014-10-31	0	1.160	1.150	1.160	1.130	1.160	258,000	295,080	1.1437	4.096	4.060	4.096	3.990	4.096	73,072	4.0382	1.75%
2014-10-30	0	1.140	1.120	1.150	-	-	0	0	-	4.025	3.954	4.060	-	-	0	-	0.00%
2014-10-29	0	1.140	1.130	1.150	1.070	1.160	407,760	464,513	1.1392	4.025	3.990	4.060	3.778	4.096	115,488	4.0222	1.79%
2014-10-28	0	1.120	1.090	1.120	-	-	0	0	-	3.954	3.849	3.954	-	-	0	-	0.00%
2014-10-27	0	1.120	1.090	1.120	1.090	1.120	210,000	231,740	1.1035	3.954	3.849	3.954	3.849	3.954	59,477	3.8963	-0.88%
2014-10-24	0	1.130	1.120	1.130	-	-	0	0	-	3.990	3.954	3.990	-	-	0	-	0.00%
2014-10-23	0	1.130	1.120	1.130	1.120	1.130	3,397,231	3,838,564	1.1299	3.990	3.954	3.990	3.954	3.990	962,182	3.9894	0.00%
2014-10-22	0	1.130	1.110	1.130	-	-	0	0	-	3.990	3.919	3.990	-	-	0	-	0.00%
2014-10-21	0	1.130	1.110	1.130	1.130	1.130	32,000	36,160	1.1300	3.990	3.919	3.990	3.990	3.990	9,063	3.9898	0.00%
2014-10-20	0	1.130	1.130	1.150	1.120	1.140	80,000	90,800	1.1350	3.990	3.990	4.060	3.954	4.025	22,658	4.0074	-2.59%
2014-10-17	0	1.160	1.140	1.160	1.120	1.160	845,720	957,454	1.1321	4.096	4.025	4.096	3.954	4.096	239,529	3.9972	4.50%
2014-10-16	0	1.110	1.090	1.110	1.080	1.120	450,000	493,960	1.0977	3.919	3.849	3.919	3.813	3.954	127,451	3.8757	2.78%
2014-10-15	0	1.080	1.080	1.120	1.080	1.120	2,107,000	2,354,230	1.1173	3.813	3.813	3.954	3.813	3.954	596,756	3.9450	-0.92%
2014-10-14	0	1.090	1.070	1.090	1.060	1.090	148,000	159,620	1.0785	3.849	3.778	3.849	3.743	3.849	41,917	3.8080	0.00%
2014-10-13	0	1.090	1.060	1.090	1.030	1.100	593,000	640,200	1.0796	3.849	3.743	3.849	3.637	3.884	167,953	3.8118	3.81%
2014-10-10	0	1.050	1.040	1.050	1.050	1.060	632,000	667,310	1.0559	3.707	3.672	3.707	3.707	3.743	178,998	3.7280	-2.78%
2014-10-09	0	1.080	1.080	1.120	1.070	1.070	10,000	10,700	1.0700	3.813	3.813	3.954	3.778	3.778	2,832	3.7779	0.00%
2014-10-08	0	1.080	1.070	1.100	1.070	1.080	300,000	323,800	1.0793	3.813	3.778	3.884	3.778	3.813	84,968	3.8109	-1.82%
2014-10-07	0	1.100	1.100	1.110	-	-	0	0	-	3.884	3.884	3.919	-	-	0	-	0.92%
2014-10-06	0	1.090	1.080	1.090	1.100	1.100	100,000	110,000	1.1000	3.849	3.813	3.849	3.884	3.884	28,323	3.8838	0.93%
2014-10-03	0	1.080	1.080	1.100	1.050	1.060	140,000	147,900	1.0564	3.813	3.813	3.884	3.707	3.743	39,652	3.7300	0.93%
2014-09-30	0	1.070	1.070	1.110	1.060	1.120	69,000	73,720	1.0684	3.778	3.778	3.919	3.743	3.954	19,543	3.7723	-0.93%
2014-09-29	0	1.080	1.080	1.110	1.080	1.090	223,000	241,240	1.0818	3.813	3.813	3.919	3.813	3.849	63,159	3.8196	-4.42%
2014-09-26	0	1.130	1.120	1.130	1.120	1.130	41,000	46,130	1.1251	3.990	3.954	3.990	3.954	3.990	11,612	3.9725	-0.88%
2014-09-25	0	1.140	1.130	1.140	1.120	1.150	410,000	467,800	1.1410	4.025	3.990	4.025	3.954	4.060	116,122	4.0285	0.88%
2014-09-24	0	1.130	1.130	1.150	1.120	1.130	21,318	24,019	1.1267	3.990	3.990	4.060	3.954	3.990	6,038	3.9781	-0.88%
2014-09-23	0	1.140	1.140	1.150	1.130	1.150	577,000	654,010	1.1335	4.025	4.025	4.060	3.990	4.060	163,421	4.0020	-0.87%
2014-09-22	0	1.150	1.120	1.150	1.150	1.150	13,000	14,950	1.1500	4.060	3.954	4.060	4.060	4.060	3,682	4.0604	-0.86%
2014-09-19	0	1.160	1.150	1.160	1.160	1.160	35,534	41,192	1.1592	4.096	4.060	4.096	4.096	4.096	10,064	4.0930	1.75%
2014-09-18	0	1.140	1.140	1.170	1.140	1.180	97,000	112,460	1.1594	4.025	4.025	4.131	4.025	4.166	27,473	4.0935	0.00%
2014-09-17	0	1.140	1.130	1.140	1.140	1.150	188,000	214,420	1.1405	4.025	3.990	4.025	4.025	4.060	53,246	4.0269	0.00%
2014-09-16	0	1.140	1.140	1.180	1.140	1.140	100,000	114,000	1.1400	4.025	4.025	4.166	4.025	4.025	28,323	4.0251	-3.39%
2014-09-15	0	1.180	1.150	1.180	-	-	0	0	-	4.166	4.060	4.166	-	-	0	-	0.00%
2014-09-12	0	1.180	1.150	1.180	1.150	1.180	489,000	568,550	1.1627	4.166	4.060	4.166	4.060	4.166	138,497	4.1051	0.00%
2014-09-11	0	1.180	1.180	1.190	1.160	1.190	60,000	70,740	1.1790	4.166	4.166	4.202	4.096	4.202	16,994	4.1628	0.00%
2014-09-10	0	1.180	1.180	1.190	1.160	1.220	380,155	452,948	1.1915	4.166	4.166	4.202	4.096	4.308	107,670	4.2068	-3.28%
2014-09-08	0	1.220	1.220	1.230	1.190	1.220	157,280	191,556	1.2179	4.308	4.308	4.343	4.202	4.308	44,546	4.3002	0.83%
2014-09-05	0	1.210	1.200	1.210	1.170	1.210	2,308,000	2,737,580	1.1861	4.272	4.237	4.272	4.131	4.272	653,684	4.1879	2.54%
2014-09-04	0	1.180	1.180	1.200	1.120	1.190	1,126,187	1,313,192	1.1661	4.166	4.166	4.237	3.954	4.202	318,965	4.1170	3.51%
2014-09-03	0	1.140	1.140	1.150	1.080	1.140	1,432,548	1,616,402	1.1283	4.025	4.025	4.060	3.813	4.025	405,734	3.9839	1.79%
2014-09-02	0	1.120	1.100	1.120	1.090	1.120	329,000	361,770	1.0996	3.954	3.884	3.954	3.849	3.954	93,181	3.8824	0.90%
2014-09-01	0	1.110	1.110	1.120	1.110	1.110	17,000	18,870	1.1100	3.919	3.919	3.954	3.919	3.919	4,815	3.9191	0.00%
2014-08-29	0	1.110	1.110	1.140	1.110	1.140	144,000	161,360	1.1206	3.919	3.919	4.025	3.919	4.025	40,784	3.9564	-0.89%
2014-08-28	0	1.120	1.120	1.130	1.120	1.130	164,000	184,260	1.1235	3.954	3.954	3.990	3.954	3.990	46,449	3.9669	0.00%
2014-08-27	0	1.120	1.120	1.140	1.100	1.130	1,494,091	1,661,427	1.1120	3.954	3.954	4.025	3.884	3.990	423,164	3.9262	0.90%
2014-08-26	0	1.110	1.110	1.120	1.110	1.120	1,116,102	1,248,990	1.1191	3.919	3.919	3.954	3.919	3.954	316,108	3.9511	-1.77%
2014-08-25	0	1.130	1.120	1.140	1.120	1.130	376,000	424,660	1.1294	3.990	3.954	4.025	3.954	3.990	106,493	3.9877	0.89%
2014-08-22	0	1.120	1.110	1.120	1.120	1.140	13,310,000	15,009,380	1.1277	3.954	3.919	3.954	3.954	4.025	3,769,728	3.9816	0.00%
2014-08-21	0	1.120	1.120	1.130	1.120	1.140	399,000	451,380	1.1313	3.954	3.954	3.990	3.954	4.025	113,007	3.9943	0.00%
2014-08-20	0	1.120	1.120	1.130	1.120	1.130	145,000	163,300	1.1262	3.954	3.954	3.990	3.954	3.990	41,068	3.9764	0.90%
2014-08-19	0	1.110	1.110	1.130	1.110	1.110	130,000	144,300	1.1100	3.919	3.919	3.990	3.919	3.919	36,819	3.9191	-2.63%
2014-08-18	0	1.140	1.130	1.140	1.140	1.150	106,000	121,000	1.1415	4.025	3.990	4.025	4.025	4.060	30,022	4.0304	0.00%
2014-08-15	0	1.140	1.140	1.150	1.130	1.150	216,000	246,180	1.1397	4.025	4.025	4.060	3.990	4.060	61,177	4.0241	-0.87%
2014-08-14	0	1.150	1.140	1.150	1.140	1.180	1,409,000	1,623,700	1.1524	4.060	4.025	4.060	4.025	4.166	399,064	4.0688	1.77%
2014-08-13	0	1.130	1.120	1.130	1.120	1.140	2,488,000	2,808,030	1.1286	3.990	3.954	3.990	3.954	4.025	704,664	3.9849	-0.88%
2014-08-12	0	1.140	1.130	1.140	1.130	1.150	4,174,000	4,741,960	1.1361	4.025	3.990	4.025	3.990	4.060	1,182,182	4.0112	1.79%
2014-08-11	0	1.120	1.110	1.130	1.100	1.150	2,234,000	2,516,530	1.1265	3.954	3.919	3.990	3.884	4.060	632,725	3.9773	3.70%
2014-08-08	0	1.080	1.080	1.090	1.080	1.090	41,100	44,399	1.0803	3.813	3.813	3.849	3.813	3.849	11,641	3.8142	-0.92%
2014-08-07	0	1.090	1.080	1.090	1.090	1.090	12,000	13,080	1.0900	3.849	3.813	3.849	3.849	3.849	3,399	3.8485	0.00%
2014-08-06	0	1.090	1.090	1.120	-	-	0	0	-	3.849	3.849	3.954	-	-	0	-	0.00%
2014-08-05	0	1.090	1.080	1.110	1.080	1.110	325,000	351,870	1.0827	3.849	3.813	3.919	3.813	3.919	92,048	3.8227	-1.80%
2014-08-04	0	1.110	1.100	1.110	1.110	1.110	110,000	122,100	1.1100	3.919	3.884	3.919	3.919	3.919	31,155	3.9191	0.00%
2014-08-01	0	1.110	1.100	1.120	1.110	1.120	116,000	128,770	1.1101	3.919	3.884	3.954	3.919	3.954	32,854	3.9194	-1.77%
2014-07-31	0	1.130	1.110	1.130	1.110	1.140	400,446	450,442	1.1249	3.990	3.919	3.990	3.919	4.025	113,416	3.9716	0.89%
2014-07-30	0	1.120	1.100	1.120	1.110	1.120	3,431,000	3,815,890	1.1122	3.954	3.884	3.954	3.919	3.954	971,746	3.9268	0.90%
2014-07-29	0	1.110	1.100	1.110	1.100	1.120	1,630,055	1,807,429	1.1088	3.919	3.884	3.919	3.884	3.954	461,673	3.9150	0.00%
2014-07-28	0	1.110	1.110	1.120	1.110	1.120	624,000	696,460	1.1161	3.919	3.919	3.954	3.919	3.954	176,733	3.9408	0.00%
2014-07-25	0	1.110	1.100	1.110	1.110	1.110	98,000	108,780	1.1100	3.919	3.884	3.919	3.919	3.919	27,756	3.9191	-0.89%
2014-07-24	0	1.120	1.110	1.120	1.100	1.150	281,000	311,600	1.1089	3.954	3.919	3.954	3.884	4.060	79,586	3.9152	2.75%
2014-07-23	0	1.090	1.090	1.100	1.080	1.090	2,918,000	3,154,610	1.0811	3.849	3.849	3.884	3.813	3.849	826,451	3.8171	0.93%
2014-07-22	0	1.080	1.070	1.090	1.070	1.090	369,800	398,922	1.0788	3.813	3.778	3.849	3.778	3.849	104,737	3.8088	0.93%
2014-07-21	0	1.070	1.070	1.090	1.070	1.070	2,415	2,563	1.0613	3.778	3.778	3.849	3.778	3.778	684	3.7471	-0.93%
2014-07-18	0	1.080	1.070	1.090	1.080	1.080	235,000	253,800	1.0800	3.813	3.778	3.849	3.813	3.813	66,558	3.8132	0.00%
2014-07-17	0	1.080	1.070	1.090	1.080	1.090	221,161	238,937	1.0804	3.813	3.778	3.849	3.813	3.849	62,638	3.8145	0.00%
2014-07-16	0	1.080	1.070	1.080	1.070	1.080	409,000	439,940	1.0756	3.813	3.778	3.813	3.778	3.813	115,839	3.7979	0.93%
2014-07-15	0	1.070	1.070	1.080	1.070	1.090	272,000	293,500	1.0790	3.778	3.778	3.813	3.778	3.849	77,037	3.8098	-1.83%
2014-07-14	0	1.090	1.080	1.100	1.080	1.110	3,242,000	3,503,810	1.0808	3.849	3.813	3.884	3.813	3.919	918,216	3.8159	-0.91%
2014-07-11	0	1.100	1.080	1.100	1.090	1.100	92,776	101,647	1.0956	3.884	3.813	3.884	3.849	3.884	26,277	3.8684	1.85%
2014-07-10	0	1.080	1.080	1.100	1.080	1.090	70,000	76,100	1.0871	3.813	3.813	3.884	3.813	3.849	19,826	3.8384	-1.82%
2014-07-09	0	1.100	1.090	1.110	1.100	1.120	835,400	929,008	1.1121	3.884	3.849	3.919	3.884	3.954	236,606	3.9264	-0.90%
2014-07-08	0	1.110	1.110	1.130	1.090	1.110	2,552,151	2,807,390	1.1000	3.919	3.919	3.990	3.849	3.919	722,834	3.8839	0.00%
2014-07-07	0	1.110	1.100	1.120	1.110	1.110	2,000,000	2,220,000	1.1100	3.919	3.884	3.954	3.919	3.919	566,451	3.9191	0.91%
2014-07-04	0	1.100	1.100	1.120	1.070	1.140	3,073,000	3,320,070	1.0804	3.884	3.884	3.954	3.778	4.025	870,351	3.8146	1.85%
2014-07-03	0	1.080	1.070	1.080	1.070	1.080	84,000	90,510	1.0775	3.813	3.778	3.813	3.778	3.813	23,791	3.8044	0.00%
2014-07-02	0	1.080	1.070	1.150	1.070	1.080	564,000	608,820	1.0795	3.813	3.778	4.060	3.778	3.813	159,739	3.8113	0.00%
2014-06-30	0	1.080	1.070	1.100	1.080	1.080	215,000	232,200	1.0800	3.813	3.778	3.884	3.813	3.813	60,893	3.8132	0.00%
2014-06-27	0	1.080	1.080	1.100	1.080	1.080	2,001,000	2,161,080	1.0800	3.813	3.813	3.884	3.813	3.813	566,734	3.8132	-0.92%
2014-06-26	0	1.090	1.090	1.110	1.080	1.090	2,000,200	2,161,180	1.0805	3.849	3.849	3.919	3.813	3.849	566,507	3.8149	0.00%
2014-06-25	0	1.090	1.090	1.100	1.090	1.090	167,010	182,040	1.0900	3.849	3.849	3.884	3.849	3.849	47,301	3.8485	0.00%
2014-06-24	0	1.090	1.080	1.090	1.090	1.120	401,000	438,090	1.0925	3.849	3.813	3.849	3.849	3.954	113,573	3.8573	0.00%
2014-06-23	0	1.090	1.090	1.100	1.090	1.110	357,927	393,304	1.0988	3.849	3.849	3.884	3.849	3.919	101,374	3.8797	-1.80%
2014-06-20	0	1.110	1.100	1.130	1.100	1.120	321,000	354,900	1.1056	3.919	3.884	3.990	3.884	3.954	90,915	3.9036	0.00%
2014-06-19	0	1.110	1.110	1.150	1.110	1.150	13,246	15,030	1.1347	3.919	3.919	4.060	3.919	4.060	3,752	4.0063	-2.63%
2014-06-18	0	1.140	1.130	1.140	1.140	1.140	1,000	1,140	1.1400	4.025	3.990	4.025	4.025	4.025	283	4.0251	0.88%
2014-06-17	0	1.130	1.120	1.130	1.130	1.140	160,000	180,900	1.1306	3.990	3.954	3.990	3.990	4.025	45,316	3.9920	0.00%
2014-06-16	0	1.130	1.110	1.130	1.130	1.140	850,000	961,100	1.1307	3.990	3.919	3.990	3.990	4.025	240,741	3.9922	0.00%
2014-06-13	0	1.130	1.110	1.130	1.120	1.130	633,000	713,180	1.1267	3.990	3.919	3.990	3.954	3.990	179,282	3.9780	0.00%
2014-06-12	0	1.130	1.130	1.150	1.130	1.170	1,324,000	1,519,760	1.1479	3.990	3.990	4.060	3.990	4.131	374,990	4.0528	-1.74%
2014-06-11	0	1.150	1.150	1.160	1.140	1.180	3,717,920	4,308,842	1.1589	4.060	4.060	4.096	4.025	4.166	1,053,009	4.0919	-0.86%
2014-06-10	0	1.160	1.150	1.160	1.100	1.160	3,387,800	3,832,980	1.1314	4.096	4.060	4.096	3.884	4.096	959,511	3.9947	2.65%
2014-06-09	0	1.130	1.110	1.130	1.060	1.130	2,640,000	2,872,830	1.0882	3.990	3.919	3.990	3.743	3.990	747,715	3.8421	3.67%
2014-06-06	0	1.090	1.070	1.090	1.050	1.090	13,871,945	14,594,986	1.0521	3.849	3.778	3.849	3.707	3.849	3,928,886	3.7148	3.81%
2014-06-05	0	1.050	1.050	1.090	1.050	1.080	11,210,000	11,972,560	1.0680	3.707	3.707	3.849	3.707	3.813	3,174,955	3.7709	-1.87%
2014-06-04	0	1.070	1.070	1.090	1.070	1.080	2,986,000	3,201,020	1.0720	3.778	3.778	3.849	3.778	3.813	845,711	3.7850	0.00%
2014-06-03	0	1.070	1.070	1.080	1.070	1.100	6,221,000	6,733,810	1.0824	3.778	3.778	3.813	3.778	3.884	1,761,944	3.8218	-0.93%
2014-05-30	0	1.080	1.070	1.080	1.080	1.090	306,000	330,670	1.0806	3.813	3.778	3.813	3.813	3.849	86,667	3.8154	0.00%
2014-05-29	0	1.080	1.070	1.080	1.080	1.090	701,000	761,080	1.0857	3.813	3.778	3.813	3.813	3.849	198,541	3.8334	-0.92%
2014-05-28	0	1.090	1.080	1.090	1.090	1.110	2,354,000	2,568,370	1.0911	3.849	3.813	3.849	3.849	3.919	666,712	3.8523	-0.91%
2014-05-27	0	1.100	1.100	1.110	1.100	1.120	1,576,152	1,743,037	1.1059	3.884	3.884	3.919	3.884	3.954	446,406	3.9046	-1.79%
2014-05-26	0	1.120	1.120	1.130	1.120	1.160	20,302,000	23,195,431	1.1425	3.954	3.954	3.990	3.954	4.096	5,750,040	4.0340	0.00%
2014-05-23	0	1.120	1.120	1.130	1.070	1.140	6,986,080	7,843,884	1.1228	3.954	3.954	3.990	3.778	4.025	1,978,634	3.9643	3.70%
2014-05-22	0	1.080	1.060	1.080	1.070	1.080	248,000	264,640	1.0671	3.813	3.743	3.813	3.778	3.813	70,240	3.7677	0.00%
2014-05-21	0	1.080	1.070	1.080	1.050	1.110	871,000	941,300	1.0807	3.813	3.778	3.813	3.707	3.919	246,689	3.8157	-1.82%
2014-05-20	0	1.100	1.070	1.100	1.060	1.160	709,917	789,139	1.1116	3.884	3.778	3.884	3.743	4.096	201,066	3.9248	1.85%
2014-05-19	1	-	-	-	-	-	0	0	-	3.813	-	-	-	-	0	-	0.00%
2014-05-16	0	1.080	1.060	1.080	1.070	1.080	236,000	253,690	1.0750	3.813	3.743	3.813	3.778	3.813	66,841	3.7954	0.93%
2014-05-15	0	1.070	1.070	1.100	1.070	1.100	313,000	340,140	1.0867	3.778	3.778	3.884	3.778	3.884	88,650	3.8369	-0.93%
2014-05-14	0	1.080	1.070	1.080	1.050	1.080	808,000	867,920	1.0742	3.813	3.778	3.813	3.707	3.813	228,846	3.7926	0.93%
2014-05-13	0	1.070	1.060	1.070	1.050	1.070	577,766	613,851	1.0625	3.778	3.743	3.778	3.707	3.778	163,638	3.7513	0.94%
2014-05-12	0	1.060	1.050	1.060	1.040	1.070	473,760	500,995	1.0575	3.743	3.707	3.743	3.672	3.778	134,181	3.7337	-0.93%
2014-05-09	0	1.070	1.050	1.070	1.050	1.070	153,890	164,577	1.0694	3.778	3.707	3.778	3.707	3.778	43,586	3.7760	0.00%
2014-05-08	0	1.070	1.060	1.070	1.070	1.070	192,173	205,619	1.0700	3.778	3.743	3.778	3.778	3.778	54,428	3.7778	0.00%
2014-05-07	0	1.070	1.060	1.070	1.060	1.080	244,000	260,820	1.0689	3.778	3.743	3.778	3.743	3.813	69,107	3.7741	0.94%
2014-05-05	0	1.060	1.060	1.090	1.060	1.080	7,320	7,792	1.0645	3.743	3.743	3.849	3.743	3.813	2,073	3.7584	-2.75%
2014-05-02	0	1.090	1.060	1.090	1.060	1.090	130,022	138,952	1.0687	3.849	3.743	3.849	3.743	3.849	36,826	3.7733	0.00%
2014-04-30	0	1.090	1.060	1.090	1.080	1.090	89,000	96,510	1.0844	3.849	3.743	3.849	3.813	3.849	25,207	3.8287	0.93%
2014-04-29	0	1.080	1.060	1.080	1.070	1.100	433,000	471,000	1.0878	3.813	3.743	3.813	3.778	3.884	122,637	3.8406	-1.82%
2014-04-28	0	1.100	1.080	1.100	1.080	1.100	255,000	278,480	1.0921	3.884	3.813	3.884	3.813	3.884	72,222	3.8559	1.85%
2014-04-25	0	1.080	1.070	1.080	-	-	0	0	-	3.813	3.778	3.813	-	-	0	-	0.00%
2014-04-24	0	1.080	1.070	1.090	1.060	1.090	1,382,000	1,495,060	1.0818	3.813	3.778	3.849	3.743	3.849	391,417	3.8196	-1.82%
2014-04-23	0	1.100	1.100	1.110	1.060	1.150	433,400	474,712	1.0953	3.884	3.884	3.919	3.743	4.060	122,750	3.8673	1.85%
2014-04-22	0	1.080	1.070	1.080	1.080	1.100	651,960	708,099	1.0861	3.813	3.778	3.813	3.813	3.884	184,652	3.8348	-2.70%
2014-04-17	0	1.110	1.100	1.130	1.040	1.110	206,000	228,580	1.1096	3.919	3.884	3.990	3.672	3.919	58,344	3.9178	0.91%
2014-04-16	0	1.100	1.080	1.110	1.020	1.100	322,000	348,960	1.0837	3.884	3.813	3.919	3.601	3.884	91,199	3.8264	0.00%
2014-04-15	0	1.100	1.100	1.110	1.090	1.120	336,200	371,774	1.1058	3.884	3.884	3.919	3.849	3.954	95,220	3.9044	-0.90%
2014-04-14	0	1.110	1.100	1.110	1.100	1.110	417,000	462,530	1.1092	3.919	3.884	3.919	3.884	3.919	118,105	3.9163	-0.89%
2014-04-11	0	1.120	1.110	1.130	1.120	1.130	15,000	16,910	1.1273	3.954	3.919	3.990	3.954	3.990	4,248	3.9803	0.90%
2014-04-10	0	1.110	1.110	1.130	1.100	1.120	87,080	97,268	1.1170	3.919	3.919	3.990	3.884	3.954	24,663	3.9438	-0.89%
2014-04-09	0	1.120	1.110	1.130	1.120	1.120	2,000	2,240	1.1200	3.954	3.919	3.990	3.954	3.954	566	3.9544	2.75%
2014-04-08	0	1.090	1.090	1.130	-	-	0	0	-	3.849	3.849	3.990	-	-	0	-	0.00%
2014-04-07	0	1.090	1.090	1.130	1.090	1.100	58,200	63,956	1.0989	3.849	3.849	3.990	3.849	3.884	16,484	3.8800	-3.54%
2014-04-04	0	1.130	1.120	1.140	1.090	1.130	146,858	163,273	1.1118	3.990	3.954	4.025	3.849	3.990	41,594	3.9254	1.80%
2014-04-03	0	1.110	1.090	1.110	1.090	1.120	60,125	65,727	1.0932	3.919	3.849	3.919	3.849	3.954	17,029	3.8597	0.00%
2014-04-02	0	1.110	1.110	1.130	-	-	0	0	-	3.919	3.919	3.990	-	-	0	-	1.83%
2014-04-01	0	1.090	1.090	1.120	1.090	1.090	10,000	10,900	1.0900	3.849	3.849	3.954	3.849	3.849	2,832	3.8485	-2.68%
2014-03-31	0	1.120	1.100	1.120	1.080	1.120	431,054	474,977	1.1019	3.954	3.884	3.954	3.813	3.954	122,085	3.8905	-0.88%
2014-03-28	0	1.130	1.110	1.130	1.130	1.130	2,000	2,260	1.1300	3.990	3.919	3.990	3.990	3.990	566	3.9898	0.00%
2014-03-27	0	1.130	1.120	1.130	1.110	1.140	102,640	115,022	1.1206	3.990	3.954	3.990	3.919	4.025	29,070	3.9567	-2.59%
2014-03-26	0	1.160	1.140	1.160	1.140	1.200	482,734	555,235	1.1502	4.096	4.025	4.096	4.025	4.237	136,722	4.0610	2.65%
2014-03-25	0	1.130	1.130	1.140	1.080	1.200	677,351	766,791	1.1320	3.990	3.990	4.025	3.813	4.237	191,843	3.9970	-1.74%
2014-03-24	0	1.150	1.130	1.150	1.100	1.150	11,425	12,904	1.1295	4.060	3.990	4.060	3.884	4.060	3,236	3.9878	4.55%
2014-03-21	0	1.100	1.080	1.100	-	-	0	0	-	3.884	3.813	3.884	-	-	0	-	0.00%
2014-03-20	0	1.100	1.080	1.100	1.080	1.110	631,000	685,560	1.0865	3.884	3.813	3.884	3.813	3.919	178,715	3.8360	-1.79%
2014-03-19	0	1.120	1.090	1.130	1.120	1.160	72,000	81,660	1.1342	3.954	3.849	3.990	3.954	4.096	20,392	4.0045	0.90%
2014-03-18	0	1.110	1.100	1.110	1.110	1.180	283,763	316,219	1.1144	3.919	3.884	3.919	3.919	4.166	80,369	3.9346	1.83%
2014-03-17	0	1.090	1.090	1.100	1.070	1.100	1,453,100	1,572,963	1.0825	3.849	3.849	3.884	3.778	3.884	411,555	3.8220	0.00%
2014-03-14	0	1.090	1.090	1.100	1.090	1.110	1,942,299	2,132,790	1.0981	3.849	3.849	3.884	3.849	3.919	550,108	3.8770	-1.80%
2014-03-13	0	1.110	1.110	1.120	1.090	1.110	824,800	914,886	1.1092	3.919	3.919	3.954	3.849	3.919	233,604	3.9164	0.91%
2014-03-12	0	1.100	1.100	1.120	1.100	1.120	1,970,543	2,184,041	1.1083	3.884	3.884	3.954	3.884	3.954	558,108	3.9133	-1.79%
2014-03-11	0	1.120	1.100	1.150	1.090	1.120	291,718	320,020	1.0970	3.954	3.884	4.060	3.849	3.954	82,622	3.8733	0.90%
2014-03-10	0	1.110	1.110	1.120	1.080	1.130	226,808	254,132	1.1205	3.919	3.919	3.954	3.813	3.990	64,238	3.9561	-1.77%
2014-03-07	0	1.130	1.120	1.130	1.130	1.160	336,000	379,870	1.1306	3.990	3.954	3.990	3.990	4.096	95,164	3.9918	0.00%
2014-03-06	0	1.130	1.130	1.140	1.130	1.150	1,575,779	1,793,510	1.1382	3.990	3.990	4.025	3.990	4.060	446,300	4.0186	-0.88%
2014-03-05	0	1.140	1.130	1.140	1.140	1.140	519,248	591,935	1.1400	4.025	3.990	4.025	4.025	4.025	147,064	4.0250	-0.87%
2014-03-04	0	1.150	1.150	1.160	1.150	1.150	399,000	458,850	1.1500	4.060	4.060	4.096	4.060	4.060	113,007	4.0604	-0.86%
2014-03-03	0	1.160	1.150	1.160	1.140	1.180	223,000	255,060	1.1438	4.096	4.060	4.096	4.025	4.166	63,159	4.0384	1.75%
2014-02-28	0	1.140	1.140	1.150	1.130	1.140	11,192	12,741	1.1384	4.025	4.025	4.060	3.990	4.025	3,170	4.0194	-0.87%
2014-02-27	0	1.150	1.150	1.160	1.150	1.150	159,160	183,030	1.1500	4.060	4.060	4.096	4.060	4.060	45,078	4.0603	0.00%
2014-02-26	0	1.150	1.150	1.160	1.140	1.150	457,057	524,113	1.1467	4.060	4.060	4.096	4.025	4.060	129,450	4.0488	0.00%
2014-02-25	0	1.150	1.150	1.170	1.130	1.150	148,000	169,200	1.1432	4.060	4.060	4.131	3.990	4.060	41,917	4.0365	0.00%
2014-02-24	0	1.150	1.130	1.160	1.130	1.170	242,147	274,223	1.1325	4.060	3.990	4.096	3.990	4.131	68,582	3.9985	-0.86%
2014-02-21	0	1.160	1.140	1.160	1.140	1.160	122,200	140,224	1.1475	4.096	4.025	4.096	4.025	4.096	34,610	4.0515	0.87%
2014-02-20	0	1.150	1.150	1.160	1.150	1.170	287,643	334,295	1.1622	4.060	4.060	4.096	4.060	4.131	81,468	4.1034	-1.71%
2014-02-19	0	1.170	1.170	1.180	1.170	1.180	309,490	362,063	1.1699	4.131	4.131	4.166	4.131	4.166	87,655	4.1305	0.00%
2014-02-18	0	1.170	1.170	1.180	1.170	1.180	225,563	265,947	1.1790	4.131	4.131	4.166	4.131	4.166	63,885	4.1629	-0.85%
2014-02-17	0	1.180	1.170	1.180	1.170	1.190	626,144	739,163	1.1805	4.166	4.131	4.166	4.131	4.202	177,340	4.1681	-0.84%
2014-02-14	0	1.190	1.180	1.190	1.160	1.190	572,075	675,358	1.1805	4.202	4.166	4.202	4.096	4.202	162,026	4.1682	2.59%
2014-02-13	0	1.160	1.160	1.170	1.160	1.170	346,000	404,310	1.1685	4.096	4.096	4.131	4.096	4.131	97,996	4.1258	-0.85%
2014-02-12	0	1.170	1.160	1.170	1.150	1.180	630,211	732,926	1.1630	4.131	4.096	4.131	4.060	4.166	178,492	4.1062	0.00%
2014-02-11	0	1.170	1.160	1.170	1.150	1.170	637,923	742,175	1.1634	4.131	4.096	4.131	4.060	4.131	180,676	4.1078	1.74%
2014-02-10	0	1.150	1.140	1.150	1.140	1.180	1,245,821	1,440,839	1.1565	4.060	4.025	4.060	4.025	4.166	352,848	4.0835	-2.54%
2014-02-07	0	1.180	1.160	1.190	1.160	1.210	483,328	572,141	1.1838	4.166	4.096	4.202	4.096	4.272	136,891	4.1795	-1.67%
2014-02-06	0	1.200	1.190	1.200	1.200	1.220	2,495,000	3,013,310	1.2077	4.237	4.202	4.237	4.237	4.308	706,647	4.2642	-0.83%
2014-02-05	0	1.210	1.200	1.210	1.180	1.220	3,333,000	4,031,870	1.2097	4.272	4.237	4.272	4.166	4.308	943,990	4.2711	-0.82%
2014-02-04	0	1.220	1.220	1.240	1.210	1.260	1,254,875	1,532,738	1.2214	4.308	4.308	4.378	4.272	4.449	355,412	4.3126	-0.81%
2014-01-30	0	1.230	1.210	1.250	1.170	1.250	496,000	607,310	1.2244	4.343	4.272	4.413	4.131	4.413	140,480	4.3231	-2.38%
2014-01-29	0	1.260	1.260	1.270	1.150	1.270	1,743,000	2,094,250	1.2015	4.449	4.449	4.484	4.060	4.484	493,662	4.2423	7.69%
2014-01-28	0	1.170	1.130	1.170	1.080	1.170	1,020,000	1,153,620	1.1310	4.131	3.990	4.131	3.813	4.131	288,890	3.9933	8.33%
2014-01-27	0	1.080	1.080	1.090	1.070	1.100	5,033,000	5,450,500	1.0830	3.813	3.813	3.849	3.778	3.884	1,425,473	3.8236	-0.92%
2014-01-24	0	1.090	1.090	1.110	1.090	1.170	2,478,000	2,769,570	1.1177	3.849	3.849	3.919	3.849	4.131	701,832	3.9462	-4.39%
2014-01-23	0	1.140	1.140	1.160	1.120	1.170	802,500	919,325	1.1456	4.025	4.025	4.096	3.954	4.131	227,288	4.0448	0.88%
2014-01-22	0	1.130	1.130	1.140	1.100	1.140	892,000	1,006,320	1.1282	3.990	3.990	4.025	3.884	4.025	252,637	3.9833	0.00%
2014-01-21	0	1.130	1.120	1.130	1.100	1.130	486,400	543,618	1.1176	3.990	3.954	3.990	3.884	3.990	137,761	3.9461	1.80%
2014-01-20	0	1.110	1.110	1.150	1.100	1.170	1,062,000	1,193,110	1.1235	3.919	3.919	4.060	3.884	4.131	300,785	3.9667	-0.89%
2014-01-17	0	1.120	1.120	1.140	1.090	1.170	555,200	626,056	1.1276	3.954	3.954	4.025	3.849	4.131	157,247	3.9814	0.90%
2014-01-16	0	1.110	1.100	1.120	1.090	1.130	1,796,468	1,990,570	1.1080	3.919	3.884	3.954	3.849	3.990	508,805	3.9122	-1.77%
2014-01-15	0	1.130	1.120	1.140	1.120	1.170	1,332,000	1,517,890	1.1396	3.990	3.954	4.025	3.954	4.131	377,256	4.0235	-1.74%
2014-01-14	0	1.150	1.140	1.190	1.130	1.170	401,046	458,371	1.1429	4.060	4.025	4.202	3.990	4.131	113,586	4.0354	-2.54%
2014-01-13	0	1.180	1.150	1.180	1.130	1.180	532,000	615,670	1.1573	4.166	4.060	4.166	3.990	4.166	150,676	4.0861	2.61%
2014-01-10	0	1.150	1.140	1.150	1.130	1.170	441,000	505,400	1.1460	4.060	4.025	4.060	3.990	4.131	124,902	4.0464	0.00%
2014-01-09	0	1.150	1.150	1.160	1.120	1.170	108,000	124,470	1.1525	4.060	4.060	4.096	3.954	4.131	30,588	4.0692	0.88%
2014-01-08	0	1.140	1.140	1.170	1.120	1.170	89,000	101,070	1.1356	4.025	4.025	4.131	3.954	4.131	25,207	4.0096	-2.56%
2014-01-07	0	1.170	1.130	1.170	1.100	1.190	313,500	356,680	1.1377	4.131	3.990	4.131	3.884	4.202	88,791	4.0171	0.86%
2014-01-06	0	1.160	1.140	1.180	1.080	1.190	101,000	114,460	1.1333	4.096	4.025	4.166	3.813	4.202	28,606	4.0013	2.65%
2014-01-03	0	1.130	1.120	1.190	1.130	1.160	6,000	6,870	1.1450	3.990	3.954	4.202	3.990	4.096	1,699	4.0427	-3.42%
2014-01-02	0	1.170	1.160	1.190	1.160	1.190	267,000	312,760	1.1714	4.131	4.096	4.202	4.096	4.202	75,621	4.1359	-2.50%
2013-12-31	0	1.200	1.160	1.200	1.130	1.210	15,000	17,570	1.1713	4.237	4.096	4.237	3.990	4.272	4,248	4.1357	3.45%
2013-12-30	0	1.160	1.160	1.200	1.160	1.230	367,000	438,220	1.1941	4.096	4.096	4.237	4.096	4.343	103,944	4.2159	-2.74%
2013-12-27	0	1.250	1.220	1.250	1.180	1.260	1,204,100	1,478,632	1.2280	4.211	4.110	4.211	3.975	4.245	357,439	4.1367	5.04%
2013-12-24	0	1.190	1.190	1.200	1.170	1.200	273,183	325,836	1.1927	4.009	4.009	4.042	3.941	4.042	81,095	4.0180	0.00%
2013-12-23	0	1.190	1.190	1.200	1.190	1.230	102,850	123,160	1.1975	4.009	4.009	4.042	4.009	4.143	30,531	4.0339	-2.46%
2013-12-20	0	1.220	1.200	1.230	1.170	1.240	554,000	666,790	1.2036	4.110	4.042	4.143	3.941	4.177	164,456	4.0545	-1.61%
2013-12-19	0	1.240	1.240	1.250	1.180	1.250	135,000	165,460	1.2256	4.177	4.177	4.211	3.975	4.211	40,075	4.1288	0.81%
2013-12-18	0	1.230	1.180	1.230	1.160	1.250	395,125	474,835	1.2017	4.143	3.975	4.143	3.908	4.211	117,294	4.0483	-3.15%
2013-12-17	0	1.270	1.230	1.280	1.200	1.290	978,600	1,202,128	1.2284	4.278	4.143	4.312	4.042	4.346	290,499	4.1381	5.83%
2013-12-16	0	1.200	1.190	1.220	1.200	1.260	2,127,550	2,618,258	1.2306	4.042	4.009	4.110	4.042	4.245	631,567	4.1457	-13.67%
2013-12-13	0	1.390	1.370	1.400	1.330	1.390	59,000	80,970	1.3724	4.682	4.615	4.716	4.480	4.682	17,514	4.6231	-1.42%
2013-12-12	0	1.410	1.410	1.420	1.290	1.370	3,000	4,030	1.3433	4.750	4.750	4.784	4.346	4.615	891	4.5253	0.71%
2013-12-11	0	1.400	1.380	1.400	1.230	1.420	96,000	131,900	1.3740	4.716	4.649	4.716	4.143	4.784	28,498	4.6284	-1.41%
2013-12-10	0	1.420	1.370	1.420	1.420	1.420	61,000	86,620	1.4200	4.784	4.615	4.784	4.784	4.784	18,108	4.7835	0.71%
2013-12-09	0	1.410	1.380	1.410	1.370	1.420	2,000	2,790	1.3950	4.750	4.649	4.750	4.615	4.784	594	4.6993	-0.70%
2013-12-06	0	1.420	1.380	1.420	1.350	1.420	30,000	41,730	1.3910	4.784	4.649	4.784	4.548	4.784	8,906	4.6858	0.00%
2013-12-05	0	1.420	1.420	1.440	1.410	1.440	85,000	120,640	1.4193	4.784	4.784	4.851	4.750	4.851	25,232	4.7812	0.00%
2013-12-04	0	1.420	1.400	1.420	1.380	1.480	184,000	260,370	1.4151	4.784	4.716	4.784	4.649	4.986	54,621	4.7669	0.71%
2013-12-03	0	1.410	1.380	1.410	-	-	0	0	-	4.750	4.649	4.750	-	-	0	-	-0.70%
2013-12-02	0	1.420	1.410	1.430	-	-	0	0	-	4.784	4.750	4.817	-	-	0	-	0.00%
2013-11-29	0	1.420	1.400	1.420	1.380	1.420	52,000	73,260	1.4088	4.784	4.716	4.784	4.649	4.784	15,436	4.7460	0.71%
2013-11-28	0	1.410	1.390	1.420	1.410	1.430	110,000	155,800	1.4164	4.750	4.682	4.784	4.750	4.817	32,654	4.7713	0.00%
2013-11-27	0	1.410	1.410	1.430	1.400	1.420	393,200	555,280	1.4122	4.750	4.750	4.817	4.716	4.784	116,722	4.7573	0.00%
2013-11-26	0	1.410	1.380	1.410	1.400	1.420	448,071	629,700	1.4054	4.750	4.649	4.750	4.716	4.784	133,011	4.7342	-0.70%
2013-11-25	0	1.420	1.420	1.440	1.420	1.440	546,000	777,840	1.4246	4.784	4.784	4.851	4.784	4.851	162,081	4.7991	4.41%
2013-11-22	0	1.360	1.360	1.380	1.360	1.400	55,000	75,250	1.3682	4.581	4.581	4.649	4.581	4.716	16,327	4.6090	-2.86%
2013-11-21	0	1.400	1.370	1.400	1.320	1.400	4,000	5,440	1.3600	4.716	4.615	4.716	4.447	4.716	1,187	4.5814	-1.41%
2013-11-20	0	1.420	1.420	1.430	1.400	1.400	3,000	4,220	1.4067	4.784	4.784	4.817	4.716	4.716	891	4.7386	1.43%
2013-11-19	0	1.400	1.390	1.420	1.350	1.400	38,000	53,120	1.3979	4.716	4.682	4.784	4.548	4.716	11,280	4.7091	-1.41%
2013-11-18	0	1.420	1.390	1.430	1.330	1.430	180,600	252,552	1.3984	4.784	4.682	4.817	4.480	4.817	53,611	4.7108	2.90%
2013-11-15	0	1.380	1.360	1.380	-	-	0	0	-	4.649	4.581	4.649	-	-	0	-	0.00%
2013-11-14	0	1.380	1.380	1.400	1.330	1.400	245,000	335,920	1.3711	4.649	4.649	4.716	4.480	4.716	72,729	4.6188	0.00%
2013-11-13	0	1.380	1.360	1.380	1.360	1.400	45,000	62,030	1.3784	4.649	4.581	4.649	4.581	4.716	13,358	4.6435	-3.50%
2013-11-12	0	1.430	1.380	1.430	1.370	1.440	5,900	8,353	1.4158	4.817	4.649	4.817	4.615	4.851	1,751	4.7693	3.62%
2013-11-11	0	1.380	1.380	1.400	1.290	1.290	1,000	1,290	1.2900	4.649	4.649	4.716	4.346	4.346	297	4.3456	0.00%
2013-11-08	0	1.380	1.360	1.440	-	-	0	0	-	4.649	4.581	4.851	-	-	0	-	0.00%
2013-11-07	0	1.380	1.380	1.430	1.380	1.390	12,000	16,570	1.3808	4.649	4.649	4.817	4.649	4.682	3,562	4.6516	-1.43%
2013-11-06	0	1.400	1.380	1.400	1.380	1.410	21,000	29,450	1.4024	4.716	4.649	4.716	4.649	4.750	6,234	4.7242	0.00%
2013-11-05	0	1.400	1.390	1.410	1.380	1.440	15,200	21,212	1.3955	4.716	4.682	4.750	4.649	4.851	4,512	4.7011	-2.78%
2013-11-04	0	1.440	1.420	1.440	1.380	1.450	41,000	58,930	1.4373	4.851	4.784	4.851	4.649	4.885	12,171	4.8419	3.60%
2013-11-01	0	1.390	1.380	1.390	1.380	1.400	354,000	494,720	1.3975	4.682	4.649	4.682	4.649	4.716	105,086	4.7078	-1.42%
2013-10-31	0	1.410	1.390	1.410	1.360	1.440	60,050	83,597	1.3921	4.750	4.682	4.750	4.581	4.851	17,826	4.6896	0.00%
2013-10-30	0	1.410	1.410	1.420	1.350	1.410	49,000	68,730	1.4027	4.750	4.750	4.784	4.548	4.750	14,546	4.7251	-0.70%
2013-10-29	0	1.420	1.360	1.420	1.320	1.430	8,000	10,830	1.3538	4.784	4.581	4.784	4.447	4.817	2,375	4.5604	1.43%
2013-10-28	0	1.400	1.370	1.400	1.250	1.440	77,000	107,680	1.3984	4.716	4.615	4.716	4.211	4.851	22,858	4.7109	1.45%
2013-10-25	0	1.380	1.380	1.420	1.370	1.410	259,000	357,550	1.3805	4.649	4.649	4.784	4.615	4.750	76,885	4.6505	-1.43%
2013-10-24	0	1.400	1.400	1.440	1.400	1.400	7,000	9,800	1.4000	4.716	4.716	4.851	4.716	4.716	2,078	4.7162	-1.41%
2013-10-23	0	1.420	1.420	1.440	1.400	1.430	29,000	41,400	1.4276	4.784	4.784	4.851	4.716	4.817	8,609	4.8091	-1.39%
2013-10-22	0	1.440	1.420	1.440	1.380	1.450	332,000	478,490	1.4412	4.851	4.784	4.851	4.649	4.885	98,555	4.8551	0.70%
2013-10-21	0	1.430	1.390	1.430	1.420	1.430	30,000	42,820	1.4273	4.817	4.682	4.817	4.784	4.817	8,906	4.8082	0.70%
2013-10-18	0	1.420	1.410	1.430	1.400	1.420	21,000	29,780	1.4181	4.784	4.750	4.817	4.716	4.784	6,234	4.7771	0.00%
2013-10-17	0	1.420	1.420	1.440	1.350	1.470	134,000	194,620	1.4524	4.784	4.784	4.851	4.548	4.952	39,778	4.8926	-2.07%
2013-10-16	0	1.450	1.410	1.450	-	-	0	0	-	4.885	4.750	4.885	-	-	0	-	0.00%
2013-10-15	0	1.450	1.450	1.460	1.450	1.500	2,669,000	3,884,220	1.4553	4.885	4.885	4.918	4.885	5.053	792,297	4.9025	-2.03%
2013-10-11	0	1.480	1.470	1.480	1.470	1.490	155,000	229,750	1.4823	4.986	4.952	4.986	4.952	5.019	46,012	4.9933	-0.67%
2013-10-10	0	1.490	1.490	1.510	1.470	1.500	282,000	419,040	1.4860	5.019	5.019	5.087	4.952	5.053	83,712	5.0057	0.00%
2013-10-09	0	1.490	1.470	1.530	-	-	0	0	-	5.019	4.952	5.154	-	-	0	-	0.00%
2013-10-08	0	1.490	1.490	1.510	1.490	1.530	33,869	50,672	1.4961	5.019	5.019	5.087	5.019	5.154	10,054	5.0399	-0.67%
2013-10-07	0	1.500	1.500	1.520	1.480	1.510	83,000	124,770	1.5033	5.053	5.053	5.120	4.986	5.087	24,639	5.0640	2.74%
2013-10-04	0	1.460	1.460	1.550	1.460	1.510	69,000	101,650	1.4732	4.918	4.918	5.221	4.918	5.087	20,483	4.9627	-1.35%
2013-10-03	0	1.480	1.470	1.500	1.470	1.500	49,000	73,140	1.4927	4.986	4.952	5.053	4.952	5.053	14,546	5.0283	-1.33%
2013-10-02	0	1.500	1.460	1.500	1.500	1.500	21,000	31,460	1.4981	5.053	4.918	5.053	5.053	5.053	6,234	5.0466	1.35%
2013-09-30	0	1.480	1.460	1.540	1.470	1.500	17,000	25,190	1.4818	4.986	4.918	5.188	4.952	5.053	5,046	4.9916	1.37%
2013-09-27	0	1.460	1.450	1.490	1.450	1.460	28,000	40,800	1.4571	4.918	4.885	5.019	4.885	4.918	8,312	4.9087	-0.68%
2013-09-26	0	1.470	1.460	1.470	1.470	1.510	63,000	93,890	1.4903	4.952	4.918	4.952	4.952	5.087	18,702	5.0204	-0.68%
2013-09-25	0	1.480	1.480	1.530	1.450	1.530	82,966	124,951	1.5061	4.986	4.986	5.154	4.885	5.154	24,629	5.0734	1.37%
2013-09-24	0	1.460	1.460	1.560	1.450	1.510	78,000	114,170	1.4637	4.918	4.918	5.255	4.885	5.087	23,154	4.9308	-1.35%
2013-09-23	0	1.480	1.480	1.550	1.460	1.650	122,000	187,950	1.5406	4.986	4.986	5.221	4.918	5.558	36,216	5.1897	-2.63%
2013-09-19	0	1.520	1.520	1.540	1.460	1.520	272,022	409,041	1.5037	5.120	5.120	5.188	4.918	5.120	80,750	5.0655	4.83%
2013-09-18	0	1.450	1.450	1.470	1.380	1.450	731,000	1,056,310	1.4450	4.885	4.885	4.952	4.649	4.885	216,999	4.8678	1.40%
2013-09-17	0	1.430	1.430	1.460	1.420	1.450	63,000	90,640	1.4387	4.817	4.817	4.918	4.784	4.885	18,702	4.8466	-1.38%
2013-09-16	0	1.450	1.450	1.460	1.450	1.450	188,000	272,600	1.4500	4.885	4.885	4.918	4.885	4.885	55,808	4.8846	0.00%
2013-09-13	0	1.450	1.450	1.460	1.380	1.450	73,000	105,780	1.4490	4.885	4.885	4.918	4.649	4.885	21,670	4.8814	-1.36%
2013-09-12	0	1.470	1.420	1.470	1.470	1.470	2,000	2,940	1.4700	4.952	4.784	4.952	4.952	4.952	594	4.9520	0.00%
2013-09-11	0	1.470	1.450	1.470	1.450	1.470	10,000	14,660	1.4660	4.952	4.885	4.952	4.885	4.952	2,969	4.9385	-1.34%
2013-09-10	0	1.490	1.470	1.490	1.340	1.490	632,000	915,080	1.4479	5.019	4.952	5.019	4.514	5.019	187,610	4.8776	2.76%
2013-09-09	0	1.450	1.450	1.470	1.390	1.470	46,400	67,116	1.4465	4.885	4.885	4.952	4.682	4.952	13,774	4.8727	0.00%
2013-09-06	0	1.450	1.450	1.470	1.450	1.480	403,000	585,860	1.4537	4.885	4.885	4.952	4.885	4.986	119,631	4.8972	1.40%
2013-09-05	0	1.430	1.430	1.450	1.340	1.430	406,192	577,623	1.4220	4.817	4.817	4.885	4.514	4.817	120,579	4.7904	0.70%
2013-09-04	0	1.420	1.410	1.430	1.400	1.420	3,135	4,404	1.4048	4.784	4.750	4.817	4.716	4.784	931	4.7323	-0.70%
2013-09-03	0	1.430	1.430	1.450	1.390	1.440	599,000	855,420	1.4281	4.817	4.817	4.885	4.682	4.851	177,814	4.8108	2.88%
2013-09-02	0	1.390	1.390	1.430	1.390	1.400	35,311	49,372	1.3982	4.682	4.682	4.817	4.682	4.716	10,482	4.7101	-0.71%
2013-08-30	0	1.400	1.390	1.420	1.390	1.400	25,370	35,463	1.3978	4.716	4.682	4.784	4.682	4.716	7,531	4.7089	0.72%
2013-08-29	0	1.390	1.390	1.420	1.390	1.430	46,000	64,580	1.4039	4.682	4.682	4.784	4.682	4.817	13,655	4.7293	-2.11%
2013-08-28	0	1.420	1.420	1.490	1.420	1.450	3,000	4,320	1.4400	4.784	4.784	5.019	4.784	4.885	891	4.8509	-0.70%
2013-08-27	0	1.430	1.410	1.450	1.410	1.450	13,000	18,770	1.4438	4.817	4.750	4.885	4.750	4.885	3,859	4.8639	-2.72%
2013-08-26	0	1.470	1.460	1.480	1.470	1.480	74,000	109,080	1.4741	4.952	4.918	4.986	4.952	4.986	21,967	4.9656	-0.68%
2013-08-23	0	1.480	1.480	1.500	1.460	1.500	109,000	161,400	1.4807	4.986	4.986	5.053	4.918	5.053	32,357	4.9881	0.00%
2013-08-22	0	1.480	1.480	1.490	1.430	1.500	347,000	518,570	1.4944	4.986	4.986	5.019	4.817	5.053	103,008	5.0343	2.07%
2013-08-21	0	1.450	1.450	1.470	1.380	1.480	287,000	414,230	1.4433	4.885	4.885	4.952	4.649	4.986	85,196	4.8621	0.69%
2013-08-20	0	1.440	1.440	1.480	1.410	1.480	21,135	30,629	1.4492	4.851	4.851	4.986	4.750	4.986	6,274	4.8819	0.70%
2013-08-19	0	1.430	1.430	1.460	1.410	1.410	2,000	2,820	1.4100	4.817	4.817	4.918	4.750	4.750	594	4.7498	0.00%
2013-08-16	0	1.430	1.420	1.470	1.420	1.430	75,000	107,130	1.4284	4.817	4.784	4.952	4.784	4.817	22,264	4.8118	-1.38%
2013-08-15	0	1.450	1.440	1.480	1.440	1.450	176,000	255,170	1.4498	4.885	4.851	4.986	4.851	4.885	52,246	4.8840	-2.03%
2013-08-13	0	1.480	1.480	1.500	1.440	1.460	106,000	153,320	1.4464	4.986	4.986	5.053	4.851	4.918	31,466	4.8725	2.78%
2013-08-12	0	1.440	1.440	1.460	1.420	1.460	87,000	124,830	1.4348	4.851	4.851	4.918	4.784	4.918	25,826	4.8335	-1.37%
2013-08-09	0	1.460	1.460	1.500	1.440	1.500	158,000	235,230	1.4888	4.918	4.918	5.053	4.851	5.053	46,903	5.0153	2.82%
2013-08-08	0	1.420	1.420	1.460	1.410	1.460	116,566	169,206	1.4516	4.784	4.784	4.918	4.750	4.918	34,603	4.8899	-2.74%
2013-08-07	0	1.460	1.460	1.480	1.460	1.500	14,000	20,870	1.4907	4.918	4.918	4.986	4.918	5.053	4,156	5.0217	-0.68%
2013-08-06	0	1.470	1.470	1.480	1.440	1.500	38,000	56,070	1.4755	4.952	4.952	4.986	4.851	5.053	11,280	4.9706	2.08%
2013-08-05	0	1.440	1.440	1.490	1.440	1.480	13,000	19,120	1.4708	4.851	4.851	5.019	4.851	4.986	3,859	4.9546	-4.00%
2013-08-02	0	1.500	1.460	1.500	1.500	1.500	152,000	228,000	1.5000	5.053	4.918	5.053	5.053	5.053	45,121	5.0530	0.00%
2013-08-01	0	1.500	1.460	1.500	1.490	1.500	23,000	34,300	1.4913	5.053	4.918	5.053	5.019	5.053	6,828	5.0237	0.00%
2013-07-31	0	1.500	1.460	1.510	1.500	1.590	76,000	114,180	1.5024	5.053	4.918	5.087	5.053	5.356	22,561	5.0610	0.00%
2013-07-30	0	1.500	1.470	1.500	1.500	1.510	131,000	197,690	1.5091	5.053	4.952	5.053	5.053	5.087	38,888	5.0836	-0.66%
2013-07-29	0	1.510	1.450	1.510	1.450	1.520	67,000	98,180	1.4654	5.087	4.885	5.087	4.885	5.120	19,889	4.9364	2.72%
2013-07-26	0	1.470	1.470	1.500	1.450	1.580	185,000	284,390	1.5372	4.952	4.952	5.053	4.885	5.323	54,918	5.1785	-3.29%
2013-07-25	0	1.520	1.520	1.560	1.500	1.580	117,000	178,260	1.5236	5.120	5.120	5.255	5.053	5.323	34,732	5.1325	0.00%
2013-07-24	0	1.520	1.510	1.530	1.450	1.520	671,000	996,730	1.4854	5.120	5.087	5.154	4.885	5.120	199,188	5.0040	3.40%
2013-07-23	0	1.470	1.470	1.490	1.450	1.480	253,660	372,856	1.4699	4.952	4.952	5.019	4.885	4.986	75,299	4.9516	0.00%
2013-07-22	0	1.470	1.460	1.470	-	-	0	0	-	4.952	4.918	4.952	-	-	0	-	0.00%
2013-07-19	0	1.470	1.470	1.480	1.470	1.480	164,000	241,230	1.4709	4.952	4.952	4.986	4.952	4.986	48,684	4.9550	0.00%
2013-07-18	0	1.470	1.440	1.470	1.440	1.470	185,000	268,710	1.4525	4.952	4.851	4.952	4.851	4.952	54,918	4.8930	4.26%
2013-07-17	0	1.410	1.410	1.450	1.410	1.410	30,000	42,300	1.4100	4.750	4.750	4.885	4.750	4.750	8,906	4.7498	0.00%
2013-07-16	0	1.410	1.400	1.460	1.410	1.410	11,000	15,500	1.4091	4.750	4.716	4.918	4.750	4.750	3,265	4.7468	-4.08%
2013-07-15	0	1.470	1.420	1.470	1.350	1.480	281,000	388,670	1.3832	4.952	4.784	4.952	4.548	4.986	83,415	4.6595	8.89%
2013-07-12	0	1.350	1.290	1.350	1.330	1.350	134,075	180,141	1.3436	4.548	4.346	4.548	4.480	4.548	39,800	4.5261	1.50%
2013-07-11	0	1.330	1.280	1.330	1.170	1.330	54,000	68,440	1.2674	4.480	4.312	4.480	3.941	4.480	16,030	4.2695	-0.75%
2013-07-10	0	1.340	1.250	1.340	1.340	1.350	2,000	2,690	1.3450	4.514	4.211	4.514	4.514	4.548	594	4.5309	3.08%
2013-07-09	0	1.300	1.250	1.340	1.300	1.300	5,000	6,500	1.3000	4.379	4.211	4.514	4.379	4.379	1,484	4.3793	-2.26%
2013-07-08	0	1.330	1.240	1.350	-	-	0	0	-	4.480	4.177	4.548	-	-	0	-	0.00%
2013-07-05	0	1.330	1.330	1.340	1.330	1.330	45,000	59,850	1.3300	4.480	4.480	4.514	4.480	4.480	13,358	4.4804	0.00%
2013-07-04	0	1.330	1.310	1.330	-	-	22,000	29,220	1.3282	4.480	4.413	4.480	-	-	6,531	4.4742	-1.48%
2013-07-03	0	1.350	1.300	1.350	1.340	1.350	205,000	275,770	1.3452	4.548	4.379	4.548	4.514	4.548	60,855	4.5316	3.05%
2013-07-02	0	1.310	1.310	1.340	1.300	1.300	17,000	22,100	1.3000	4.413	4.413	4.514	4.379	4.379	5,046	4.3793	-2.24%
2013-06-28	0	1.340	1.310	1.340	1.300	1.350	137,000	182,740	1.3339	4.514	4.413	4.514	4.379	4.548	40,669	4.4934	3.08%
2013-06-27	0	1.300	1.300	1.320	1.300	1.400	158,000	207,750	1.3149	4.379	4.379	4.447	4.379	4.716	46,903	4.4294	-3.70%
2013-06-26	0	1.350	1.310	1.350	1.340	1.350	134,000	179,920	1.3427	4.548	4.413	4.548	4.514	4.548	39,778	4.5231	3.05%
2013-06-25	0	1.310	1.280	1.310	1.270	1.350	48,000	61,160	1.2742	4.413	4.312	4.413	4.278	4.548	14,249	4.2923	0.77%
2013-06-24	0	1.300	1.260	1.300	1.260	1.350	197,000	253,810	1.2884	4.379	4.245	4.379	4.245	4.548	58,480	4.3401	-3.70%
2013-06-21	0	1.350	1.330	1.350	1.300	1.370	130,000	174,600	1.3431	4.548	4.480	4.548	4.379	4.615	38,591	4.5244	-5.59%
2013-06-20	0	1.430	1.360	1.430	1.310	1.430	514,000	694,750	1.3517	4.817	4.581	4.817	4.413	4.817	152,582	4.5533	4.38%
2013-06-19	0	1.370	1.370	1.400	1.360	1.410	34,000	46,780	1.3759	4.615	4.615	4.716	4.581	4.750	10,093	4.6349	-2.84%
2013-06-18	0	1.410	1.410	1.420	1.410	1.420	70,000	99,000	1.4143	4.750	4.750	4.784	4.750	4.784	20,780	4.7643	-2.76%
2013-06-17	0	1.450	1.430	1.450	1.410	1.450	139,000	198,510	1.4281	4.885	4.817	4.885	4.750	4.885	41,262	4.8109	0.00%
2013-06-14	0	1.450	1.420	1.450	1.430	1.480	250,000	365,760	1.4630	4.885	4.784	4.885	4.817	4.986	74,213	4.9285	3.57%
2013-06-13	0	1.400	1.390	1.430	1.360	1.420	280,000	388,550	1.3877	4.716	4.682	4.817	4.581	4.784	83,119	4.6747	-3.45%
2013-06-11	0	1.450	1.450	1.460	1.450	1.450	1,000	1,450	1.4500	4.885	4.885	4.918	4.885	4.885	297	4.8846	-1.36%
2013-06-10	0	1.470	1.460	1.470	1.420	1.490	203,000	296,330	1.4598	4.952	4.918	4.952	4.784	5.019	60,261	4.9174	2.08%
2013-06-07	0	1.440	1.420	1.440	1.380	1.440	48,000	67,960	1.4158	4.851	4.784	4.851	4.649	4.851	14,249	4.7695	0.00%
2013-06-06	0	1.440	1.430	1.440	1.390	1.460	31,000	44,390	1.4319	4.851	4.817	4.851	4.682	4.918	9,202	4.8237	-1.37%
2013-06-05	0	1.460	1.450	1.470	1.430	1.500	9,139,000	13,272,560	1.4523	4.918	4.885	4.952	4.817	5.053	2,712,929	4.8923	-2.67%
2013-06-04	0	1.500	1.490	1.510	1.480	1.530	41,000	61,420	1.4980	5.053	5.019	5.087	4.986	5.154	12,171	5.0465	0.00%
2013-06-03	0	1.500	1.500	1.540	1.480	1.540	39,000	58,490	1.4997	5.053	5.053	5.188	4.986	5.188	11,577	5.0522	0.00%
2013-05-31	0	1.500	1.490	1.530	1.500	1.540	115,000	173,710	1.5105	5.053	5.019	5.154	5.053	5.188	34,138	5.0885	-1.96%
2013-05-30	0	1.530	1.510	1.530	1.510	1.550	1,478,000	2,266,400	1.5334	5.154	5.087	5.154	5.087	5.221	438,747	5.1656	0.00%
2013-05-29	0	1.530	1.530	1.550	1.520	1.550	294,000	454,580	1.5462	5.154	5.154	5.221	5.120	5.221	87,274	5.2086	-1.92%
2013-05-28	0	1.560	1.560	1.570	1.520	1.580	439,875	681,328	1.5489	5.255	5.255	5.289	5.120	5.323	130,578	5.2178	1.96%
2013-05-27	0	1.530	1.530	1.540	1.510	1.550	1,106,000	1,687,780	1.5260	5.154	5.154	5.188	5.087	5.221	328,318	5.1407	-1.29%
2013-05-24	0	1.550	1.550	1.560	1.550	1.580	906,000	1,421,570	1.5691	5.221	5.221	5.255	5.221	5.323	268,948	5.2857	-2.52%
2013-05-23	0	1.590	1.570	1.590	1.570	1.600	15,381,000	24,480,540	1.5916	5.356	5.289	5.356	5.289	5.390	4,565,878	5.3616	-1.24%
2013-05-22	0	1.610	1.610	1.630	1.590	1.640	754,000	1,217,540	1.6148	5.424	5.424	5.491	5.356	5.525	223,826	5.4397	0.00%
2013-05-21	0	1.610	1.610	1.620	1.590	1.650	888,000	1,439,350	1.6209	5.424	5.424	5.457	5.356	5.558	263,604	5.4603	0.00%
2013-05-20	0	1.610	1.610	1.630	1.600	1.630	218,000	351,580	1.6128	5.424	5.424	5.491	5.390	5.491	64,714	5.4329	0.00%
2013-05-16	0	1.610	1.610	1.640	1.600	1.640	249,000	402,810	1.6177	5.424	5.424	5.525	5.390	5.525	73,916	5.4496	0.62%
2013-05-15	0	1.600	1.590	1.600	1.580	1.620	768,000	1,226,410	1.5969	5.390	5.356	5.390	5.323	5.457	227,982	5.3794	1.27%
2013-05-14	0	1.580	1.570	1.580	1.550	1.590	852,000	1,340,750	1.5737	5.323	5.289	5.323	5.221	5.356	252,918	5.3011	0.00%
2013-05-13	0	1.580	1.560	1.580	1.540	1.580	345,000	537,340	1.5575	5.323	5.255	5.323	5.188	5.323	102,414	5.2468	0.64%
2013-05-10	0	1.570	1.550	1.570	1.540	1.580	432,000	678,630	1.5709	5.289	5.221	5.289	5.188	5.323	128,240	5.2919	0.64%
2013-05-09	0	1.560	1.550	1.580	1.530	1.580	435,000	676,600	1.5554	5.255	5.221	5.323	5.154	5.323	129,131	5.2397	0.00%
2013-05-08	0	1.560	1.560	1.570	1.550	1.590	317,600	496,722	1.5640	5.255	5.255	5.289	5.221	5.356	94,280	5.2686	-1.89%
2013-05-07	0	1.590	1.570	1.590	1.520	1.590	526,000	824,360	1.5672	5.356	5.289	5.356	5.120	5.356	156,144	5.2795	2.58%
2013-05-06	0	1.550	1.540	1.570	1.550	1.580	103,000	161,160	1.5647	5.221	5.188	5.289	5.221	5.323	30,576	5.2708	0.65%
2013-05-03	0	1.540	1.540	1.580	1.500	1.550	466,000	713,380	1.5309	5.188	5.188	5.323	5.053	5.221	138,333	5.1570	0.65%
2013-05-02	0	1.530	1.530	1.560	1.530	1.550	160,000	246,200	1.5388	5.154	5.154	5.255	5.154	5.221	47,496	5.1836	0.00%
2013-04-30	0	1.530	1.530	1.550	1.510	1.550	356,000	550,830	1.5473	5.154	5.154	5.221	5.087	5.221	105,679	5.2123	1.32%
2013-04-29	0	1.510	1.510	1.530	1.500	1.550	312,000	476,470	1.5271	5.087	5.087	5.154	5.053	5.221	92,618	5.1445	-1.31%
2013-04-26	0	1.530	1.520	1.540	1.510	1.540	1,132,000	1,728,310	1.5268	5.154	5.120	5.188	5.087	5.188	336,036	5.1432	-1.29%
2013-04-25	0	1.550	1.550	1.560	1.500	1.560	68,000	104,360	1.5347	5.221	5.221	5.255	5.053	5.255	20,186	5.1699	0.65%
2013-04-24	0	1.540	1.510	1.540	1.510	1.560	77,000	117,930	1.5316	5.188	5.087	5.188	5.087	5.255	22,858	5.1593	1.99%
2013-04-23	0	1.510	1.510	1.530	1.510	1.540	154,000	235,190	1.5272	5.087	5.087	5.154	5.087	5.188	45,715	5.1447	-3.21%
2013-04-22	0	1.560	1.520	1.560	1.520	1.560	269,000	414,120	1.5395	5.255	5.120	5.255	5.120	5.255	79,853	5.1860	0.00%
2013-04-19	0	1.560	1.560	1.570	1.500	1.560	553,000	851,280	1.5394	5.255	5.255	5.289	5.053	5.255	164,159	5.1857	3.31%
2013-04-18	0	1.510	1.480	1.530	1.480	1.540	208,000	311,830	1.4992	5.087	4.986	5.154	4.986	5.188	61,745	5.0503	0.67%
2013-04-17	0	1.500	1.500	1.530	1.490	1.520	278,000	418,480	1.5053	5.053	5.053	5.154	5.019	5.120	82,525	5.0710	0.67%
2013-04-16	0	1.490	1.480	1.490	1.450	1.540	93,000	137,610	1.4797	5.019	4.986	5.019	4.885	5.188	27,607	4.9846	-1.32%
2013-04-15	0	1.510	1.470	1.510	1.470	1.540	154,000	231,310	1.5020	5.087	4.952	5.087	4.952	5.188	45,715	5.0598	0.00%
2013-04-12	0	1.510	1.490	1.510	1.490	1.520	102,000	152,480	1.4949	5.087	5.019	5.087	5.019	5.120	30,279	5.0359	0.67%
2013-04-11	0	1.500	1.500	1.550	1.500	1.500	2,000	3,000	1.5000	5.053	5.053	5.221	5.053	5.053	594	5.0530	-2.60%
2013-04-10	0	1.540	1.500	1.550	1.500	1.550	464,000	709,540	1.5292	5.188	5.053	5.221	5.053	5.221	137,739	5.1513	3.36%
2013-04-09	0	1.490	1.490	1.500	1.480	1.500	35,000	52,020	1.4863	5.019	5.019	5.053	4.986	5.053	10,390	5.0068	2.76%
2013-04-08	0	1.450	1.450	1.470	1.440	1.560	210,000	307,980	1.4666	4.885	4.885	4.952	4.851	5.255	62,339	4.9404	-6.45%
2013-04-05	0	1.550	1.510	1.550	1.490	1.570	261,000	400,620	1.5349	5.221	5.087	5.221	5.019	5.289	77,478	5.1707	-2.52%
2013-04-03	0	1.590	1.540	1.600	1.500	1.650	206,000	327,910	1.5918	5.356	5.188	5.390	5.053	5.558	61,151	5.3623	0.00%
2013-04-02	0	1.590	1.500	1.590	-	-	0	0	-	5.356	5.053	5.356	-	-	0	-	-1.85%
2013-03-28	0	1.620	1.580	1.630	1.550	1.650	166,000	265,380	1.5987	5.457	5.323	5.491	5.221	5.558	49,277	5.3854	-1.22%
2013-03-27	0	1.640	1.610	1.640	1.600	1.650	71,000	114,720	1.6158	5.525	5.424	5.525	5.390	5.558	21,076	5.4430	0.00%
2013-03-26	0	1.640	1.610	1.650	1.560	1.660	166,000	264,710	1.5946	5.525	5.424	5.558	5.255	5.592	49,277	5.3718	2.50%
2013-03-25	0	1.600	1.600	1.660	1.580	1.600	24,000	38,000	1.5833	5.390	5.390	5.592	5.323	5.390	7,124	5.3338	-4.19%
2013-03-22	0	1.670	1.610	1.670	1.480	1.670	379,000	601,680	1.5875	5.626	5.424	5.626	4.986	5.626	112,507	5.3479	1.83%
2013-03-21	0	1.640	1.610	1.650	1.660	1.660	13,000	21,580	1.6600	5.525	5.424	5.558	5.592	5.592	3,859	5.5920	-2.38%
2013-03-20	0	1.680	1.660	1.680	1.590	1.720	237,000	391,900	1.6536	5.659	5.592	5.659	5.356	5.794	70,354	5.5704	5.66%
2013-03-19	0	1.590	1.560	1.590	1.410	1.590	734,000	1,149,690	1.5663	5.356	5.255	5.356	4.750	5.356	217,889	5.2765	6.00%
2013-03-18	0	1.500	1.490	1.510	1.450	1.700	2,055,000	3,145,690	1.5307	5.053	5.019	5.087	4.885	5.727	610,030	5.1566	-11.76%
2013-03-15	0	1.700	1.690	1.700	1.700	1.760	1,263,000	2,170,540	1.7186	5.727	5.693	5.727	5.727	5.929	374,924	5.7893	-1.16%
2013-03-14	0	1.720	1.720	1.740	1.690	1.720	382,000	650,410	1.7026	5.794	5.794	5.862	5.693	5.794	113,397	5.7357	-0.58%
2013-03-13	0	1.730	1.670	1.730	1.660	1.740	853,000	1,464,390	1.7168	5.828	5.626	5.828	5.592	5.862	253,215	5.7832	1.76%
2013-03-12	0	1.700	1.680	1.710	1.650	1.770	737,600	1,261,894	1.7108	5.727	5.659	5.760	5.558	5.963	218,958	5.7632	-1.16%
2013-03-11	0	1.720	1.720	1.740	1.710	1.820	243,000	418,875	1.7238	5.794	5.794	5.862	5.760	6.131	72,135	5.8068	-3.37%
2013-03-08	0	1.780	1.760	1.780	1.760	1.780	173,000	306,710	1.7729	5.996	5.929	5.996	5.929	5.996	51,355	5.9723	1.71%
2013-03-07	0	1.750	1.750	1.780	1.750	1.830	185,000	326,490	1.7648	5.895	5.895	5.996	5.895	6.165	54,918	5.9451	-2.78%
2013-03-06	0	1.800	1.790	1.800	1.780	1.850	333,000	599,000	1.7988	6.064	6.030	6.064	5.996	6.232	98,852	6.0596	1.12%
2013-03-05	0	1.780	1.750	1.780	1.710	1.790	950,000	1,668,850	1.7567	5.996	5.895	5.996	5.760	6.030	282,009	5.9177	4.09%
2013-03-04	0	1.710	1.700	1.710	1.680	1.730	71,000	120,690	1.6999	5.760	5.727	5.760	5.659	5.828	21,076	5.7263	-2.29%
2013-03-01	0	1.750	1.740	1.760	1.720	1.790	427,000	743,880	1.7421	5.895	5.862	5.929	5.794	6.030	126,756	5.8686	-1.69%
2013-02-28	0	1.780	1.740	1.780	1.680	1.800	1,316,000	2,313,200	1.7578	5.996	5.862	5.996	5.659	6.064	390,657	5.9213	5.95%
2013-02-27	0	1.680	1.640	1.690	1.610	1.680	633,000	1,036,450	1.6374	5.659	5.525	5.693	5.424	5.659	187,907	5.5158	5.66%
2013-02-26	0	1.590	1.580	1.600	1.580	1.650	946,000	1,523,220	1.6102	5.356	5.323	5.390	5.323	5.558	280,822	5.4242	-4.22%
2013-02-25	0	1.660	1.650	1.660	1.580	1.700	1,292,000	2,106,610	1.6305	5.592	5.558	5.592	5.323	5.727	383,533	5.4927	-3.49%
2013-02-22	0	1.720	1.720	1.730	1.720	1.790	403,000	710,050	1.7619	5.794	5.794	5.828	5.794	6.030	119,631	5.9353	-2.27%
2013-02-21	0	1.760	1.760	1.770	1.760	1.810	721,000	1,282,710	1.7791	5.929	5.929	5.963	5.929	6.097	214,030	5.9931	-3.30%
2013-02-20	0	1.820	1.800	1.840	1.740	1.840	1,874,000	3,329,580	1.7767	6.131	6.064	6.198	5.862	6.198	556,300	5.9852	3.41%
2013-02-19	0	1.760	1.740	1.760	1.730	1.780	996,000	1,750,380	1.7574	5.929	5.862	5.929	5.828	5.996	295,664	5.9202	-1.68%
2013-02-18	0	1.790	1.780	1.790	1.790	1.820	783,000	1,405,740	1.7953	6.030	5.996	6.030	6.030	6.131	232,435	6.0479	-2.19%
2013-02-15	0	1.830	1.810	1.840	1.800	1.860	1,122,566	2,051,427	1.8274	6.165	6.097	6.198	6.064	6.266	333,236	6.1561	-1.61%
2013-02-14	0	1.860	1.850	1.860	1.820	1.870	1,596,000	2,962,170	1.8560	6.266	6.232	6.266	6.131	6.299	473,775	6.2523	5.08%
2013-02-08	0	1.770	1.760	1.780	1.740	1.800	1,658,000	2,934,000	1.7696	5.963	5.929	5.996	5.862	6.064	492,180	5.9612	-1.12%
2013-02-07	0	1.790	1.770	1.790	1.760	1.830	1,209,000	2,140,830	1.7707	6.030	5.963	6.030	5.929	6.165	358,894	5.9651	-1.65%
2013-02-06	0	1.820	1.810	1.830	1.780	1.840	3,402,000	6,133,390	1.8029	6.131	6.097	6.165	5.996	6.198	1,009,890	6.0733	4.00%
2013-02-05	0	1.750	1.740	1.750	1.730	1.890	4,143,893	7,376,445	1.7801	5.895	5.862	5.895	5.828	6.367	1,230,122	5.9965	-7.41%
2013-02-04	0	1.890	1.880	1.890	1.850	1.950	3,389,000	6,440,690	1.9005	6.367	6.333	6.367	6.232	6.569	1,006,031	6.4021	0.53%
2013-02-01	0	1.880	1.860	1.880	1.620	1.880	26,411,000	42,618,500	1.6137	6.333	6.266	6.333	5.457	6.333	7,840,153	5.4359	15.34%
2013-01-31	0	1.630	1.630	1.640	1.600	1.720	2,960,000	4,833,480	1.6329	5.491	5.491	5.525	5.390	5.794	878,681	5.5008	-5.23%
2013-01-30	0	1.720	1.700	1.720	1.640	1.730	2,280,000	3,882,560	1.7029	5.794	5.727	5.794	5.525	5.828	676,822	5.7365	5.52%
2013-01-29	0	1.630	1.610	1.630	1.600	1.630	2,443,000	3,926,600	1.6073	5.491	5.424	5.491	5.390	5.491	725,209	5.4144	0.62%
2013-01-28	0	1.620	1.610	1.620	1.540	1.620	3,535,000	5,620,300	1.5899	5.457	5.424	5.457	5.188	5.457	1,049,371	5.3559	5.88%
2013-01-25	0	1.530	1.520	1.530	1.480	1.540	2,107,000	3,178,850	1.5087	5.154	5.120	5.154	4.986	5.188	625,467	5.0824	1.32%
2013-01-24	0	1.510	1.490	1.510	1.480	1.550	3,154,000	4,746,120	1.5048	5.087	5.019	5.087	4.986	5.221	936,271	5.0692	0.67%
2013-01-23	0	1.500	1.500	1.510	1.420	1.500	3,052,000	4,480,070	1.4679	5.053	5.053	5.087	4.784	5.053	905,992	4.9449	5.63%
2013-01-22	0	1.420	1.420	1.440	1.400	1.440	2,674,000	3,796,660	1.4198	4.784	4.784	4.851	4.716	4.851	793,782	4.7830	0.71%
2013-01-21	0	1.410	1.410	1.420	1.400	1.420	834,000	1,178,030	1.4125	4.750	4.750	4.784	4.716	4.784	247,574	4.7583	0.00%
2013-01-18	0	1.410	1.400	1.410	1.390	1.410	720,200	1,011,274	1.4042	4.750	4.716	4.750	4.682	4.750	213,793	4.7302	2.17%
2013-01-17	0	1.380	1.380	1.390	1.380	1.390	1,181,000	1,636,990	1.3861	4.649	4.649	4.682	4.649	4.682	350,582	4.6694	-0.72%
2013-01-16	0	1.390	1.380	1.390	1.380	1.400	621,000	860,510	1.3857	4.682	4.649	4.682	4.649	4.716	184,345	4.6679	0.00%
2013-01-15	0	1.390	1.390	1.410	1.390	1.410	1,444,000	2,016,480	1.3965	4.682	4.682	4.750	4.682	4.750	428,654	4.7042	-0.71%
2013-01-14	0	1.400	1.390	1.400	1.390	1.420	593,000	826,970	1.3946	4.716	4.682	4.716	4.682	4.784	176,033	4.6978	-0.71%
2013-01-11	0	1.410	1.400	1.410	1.390	1.420	686,000	962,740	1.4034	4.750	4.716	4.750	4.682	4.784	203,640	4.7276	0.00%
2013-01-10	0	1.410	1.400	1.410	1.370	1.420	2,430,400	3,417,338	1.4061	4.750	4.716	4.750	4.615	4.784	721,469	4.7366	2.92%
2013-01-09	0	1.370	1.370	1.380	1.340	1.390	1,482,000	2,018,595	1.3621	4.615	4.615	4.649	4.514	4.682	439,934	4.5884	1.48%
2013-01-08	0	1.350	1.340	1.350	1.330	1.350	505,665	677,367	1.3396	4.548	4.514	4.548	4.480	4.548	150,108	4.5125	0.00%
2013-01-07	0	1.350	1.340	1.350	1.330	1.350	1,462,000	1,956,820	1.3385	4.548	4.514	4.548	4.480	4.548	433,997	4.5088	0.00%
2013-01-04	0	1.350	1.320	1.350	1.310	1.350	360,000	478,110	1.3281	4.548	4.447	4.548	4.413	4.548	106,867	4.4739	1.50%
2013-01-03	0	1.330	1.330	1.340	1.320	1.350	608,000	809,470	1.3314	4.480	4.480	4.514	4.447	4.548	180,486	4.4849	-1.48%
2013-01-02	0	1.350	1.340	1.350	1.320	1.350	876,000	1,175,960	1.3424	4.548	4.514	4.548	4.447	4.548	260,042	4.5222	2.27%
2012-12-31	0	1.320	1.320	1.330	1.300	1.320	252,000	330,300	1.3107	4.447	4.447	4.480	4.379	4.447	74,807	4.4154	0.00%
2012-12-28	0	1.320	1.310	1.320	1.270	1.330	1,012,800	1,330,292	1.3135	4.447	4.413	4.447	4.278	4.480	300,652	4.4247	3.94%
2012-12-27	0	1.270	1.270	1.280	1.270	1.320	1,473,000	1,881,840	1.2776	4.278	4.278	4.312	4.278	4.447	437,263	4.3037	-2.31%
2012-12-24	0	1.300	1.300	1.310	1.300	1.330	258,000	339,310	1.3152	4.379	4.379	4.413	4.379	4.480	76,588	4.4303	-2.26%
2012-12-21	0	1.330	1.330	1.340	1.330	1.350	626,000	838,470	1.3394	4.480	4.480	4.514	4.480	4.548	185,829	4.5120	0.00%
2012-12-20	0	1.330	1.320	1.330	1.320	1.340	375,000	499,100	1.3309	4.480	4.447	4.480	4.447	4.514	111,319	4.4835	-0.75%
2012-12-19	0	1.340	1.330	1.340	1.310	1.340	2,305,000	3,048,060	1.3224	4.514	4.480	4.514	4.413	4.514	684,243	4.4546	1.52%
2012-12-18	0	1.320	1.310	1.320	1.280	1.320	3,102,000	4,049,300	1.3054	4.447	4.413	4.447	4.312	4.447	920,834	4.3974	2.33%
2012-12-17	0	1.290	1.280	1.300	1.260	1.310	2,464,000	3,190,020	1.2947	4.346	4.312	4.379	4.245	4.413	731,443	4.3613	-1.53%
2012-12-14	0	1.310	1.310	1.330	1.310	1.330	110,000	144,300	1.3118	4.413	4.413	4.480	4.413	4.480	32,654	4.4191	-1.50%
2012-12-13	0	1.330	1.310	1.330	1.280	1.330	3,291,000	4,308,190	1.3091	4.480	4.413	4.480	4.312	4.480	976,939	4.4099	2.31%
2012-12-12	0	1.300	1.290	1.300	1.280	1.300	1,092,000	1,413,310	1.2942	4.379	4.346	4.379	4.312	4.379	324,162	4.3599	2.36%
2012-12-11	0	1.270	1.270	1.280	1.260	1.270	619,000	783,880	1.2664	4.278	4.278	4.312	4.245	4.278	183,751	4.2660	0.00%
2012-12-10	0	1.270	1.270	1.280	1.240	1.280	736,400	927,790	1.2599	4.278	4.278	4.312	4.177	4.312	218,602	4.2442	0.79%
2012-12-07	0	1.260	1.260	1.270	1.240	1.270	1,761,000	2,226,600	1.2644	4.245	4.245	4.278	4.177	4.278	522,756	4.2593	0.00%
2012-12-06	0	1.260	1.260	1.270	1.200	1.280	3,011,000	3,780,570	1.2556	4.245	4.245	4.278	4.042	4.312	893,821	4.2297	3.28%
2012-12-05	0	1.220	1.210	1.220	1.170	1.220	2,189,000	2,623,000	1.1983	4.110	4.076	4.110	3.941	4.110	649,809	4.0366	3.39%
2012-12-04	0	1.180	1.180	1.190	1.180	1.210	762,000	910,000	1.1942	3.975	3.975	4.009	3.975	4.076	226,201	4.0230	-3.28%
2012-12-03	0	1.220	1.220	1.230	1.190	1.230	3,218,000	3,908,070	1.2144	4.110	4.110	4.143	4.009	4.143	955,269	4.0911	2.52%
2012-11-30	0	1.190	1.190	1.200	1.090	1.190	4,880,000	5,703,365	1.1687	4.009	4.009	4.042	3.672	4.009	1,448,637	3.9371	6.25%
2012-11-29	0	1.120	1.120	1.130	1.090	1.130	806,210	898,945	1.1150	3.773	3.773	3.807	3.672	3.807	239,325	3.7562	1.82%
2012-11-28	0	1.100	1.100	1.110	1.070	1.130	828,000	902,250	1.0897	3.706	3.706	3.739	3.604	3.807	245,793	3.6708	-2.65%
2012-11-27	0	1.130	1.120	1.140	1.120	1.160	1,677,000	1,910,490	1.1392	3.807	3.773	3.840	3.773	3.908	497,820	3.8377	0.89%
2012-11-26	0	1.120	1.110	1.120	1.080	1.120	1,143,000	1,265,400	1.1071	3.773	3.739	3.773	3.638	3.773	339,302	3.7294	4.67%
2012-11-23	0	1.070	1.070	1.080	1.070	1.070	71,000	75,970	1.0700	3.604	3.604	3.638	3.604	3.604	21,076	3.6045	0.00%
2012-11-22	0	1.070	1.060	1.070	1.060	1.070	1,783,000	1,906,410	1.0692	3.604	3.571	3.604	3.571	3.604	529,287	3.6018	0.00%
2012-11-21	0	1.070	1.070	1.080	1.060	1.080	4,838,000	5,176,500	1.0700	3.604	3.604	3.638	3.571	3.638	1,436,169	3.6044	0.00%
2012-11-20	0	1.070	1.060	1.070	1.060	1.070	2,496,000	2,647,320	1.0606	3.604	3.571	3.604	3.571	3.604	740,942	3.5729	1.90%
2012-11-19	0	1.050	1.050	1.060	1.050	1.080	2,637,000	2,797,140	1.0607	3.537	3.537	3.571	3.537	3.638	782,798	3.5733	-2.78%
2012-11-16	0	1.080	1.080	1.090	1.070	1.090	5,953,000	6,420,640	1.0786	3.638	3.638	3.672	3.604	3.672	1,767,159	3.6333	0.93%
2012-11-15	0	1.070	1.050	1.070	1.050	1.100	7,096,256	7,557,823	1.0650	3.604	3.537	3.604	3.537	3.706	2,106,536	3.5878	-1.83%
2012-11-14	0	1.090	1.080	1.100	1.060	1.110	7,508,000	8,163,930	1.0874	3.672	3.638	3.706	3.571	3.739	2,228,763	3.6630	0.93%
2012-11-13	0	1.080	1.070	1.080	1.050	1.110	4,891,000	5,207,550	1.0647	3.638	3.604	3.638	3.537	3.739	1,451,902	3.5867	-3.57%
2012-11-12	0	1.120	1.110	1.120	1.060	1.140	5,009,000	5,549,380	1.1079	3.773	3.739	3.773	3.571	3.840	1,486,931	3.7321	4.67%
2012-11-09	0	1.070	1.060	1.070	1.050	1.100	5,943,000	6,369,540	1.0718	3.604	3.571	3.604	3.537	3.706	1,764,190	3.6105	0.94%
2012-11-08	0	1.060	1.060	1.070	1.060	1.080	960,000	1,026,210	1.0690	3.571	3.571	3.604	3.571	3.638	284,978	3.6010	-1.85%
2012-11-07	0	1.080	1.070	1.080	1.050	1.080	2,529,000	2,693,400	1.0650	3.638	3.604	3.638	3.537	3.638	750,738	3.5877	1.89%
2012-11-06	0	1.060	1.050	1.060	1.030	1.070	1,351,000	1,427,200	1.0564	3.571	3.537	3.571	3.470	3.604	401,047	3.5587	2.91%
2012-11-05	0	1.030	1.030	1.040	1.020	1.040	756,000	779,360	1.0309	3.470	3.470	3.503	3.436	3.503	224,420	3.4728	1.98%
2012-11-02	0	1.010	1.010	1.020	1.010	1.050	1,086,600	1,113,618	1.0249	3.402	3.402	3.436	3.402	3.537	322,559	3.4524	-0.98%
2012-11-01	0	1.020	1.010	1.020	0.990	1.030	1,345,800	1,358,992	1.0098	3.436	3.402	3.436	3.335	3.470	399,503	3.4017	3.03%
2012-10-31	0	0.990	0.980	0.990	0.960	1.010	826,000	813,510	0.9849	3.335	3.301	3.335	3.234	3.402	245,200	3.3177	5.32%
2012-10-30	0	0.940	0.930	0.940	0.920	0.950	3,000	2,810	0.9367	3.167	3.133	3.167	3.099	3.200	891	3.1553	0.00%
2012-10-29	0	0.940	0.930	0.940	0.920	0.960	459,000	430,480	0.9379	3.167	3.133	3.167	3.099	3.234	136,255	3.1594	-3.09%
2012-10-26	0	0.970	0.960	0.980	0.970	0.990	417,000	410,230	0.9838	3.268	3.234	3.301	3.268	3.335	123,787	3.3140	-3.00%
2012-10-25	0	1.000	1.000	1.010	1.000	1.030	1,009,000	1,014,310	1.0053	3.369	3.369	3.402	3.369	3.470	299,523	3.3864	2.04%
2012-10-24	0	0.980	0.960	0.980	0.960	0.980	120,000	116,580	0.9715	3.301	3.234	3.301	3.234	3.301	35,622	3.2727	0.00%
2012-10-22	0	0.980	0.960	0.980	0.980	0.980	102,000	99,960	0.9800	3.301	3.234	3.301	3.301	3.301	30,279	3.3013	-1.01%
2012-10-19	0	0.990	0.950	0.990	-	-	0	0	-	3.335	3.200	3.335	-	-	0	-	0.00%
2012-10-18	0	0.990	0.980	0.990	0.960	0.990	328,000	319,720	0.9748	3.335	3.301	3.335	3.234	3.335	97,367	3.2836	2.06%
2012-10-17	0	0.970	0.960	0.970	0.970	0.980	264,000	257,600	0.9758	3.268	3.234	3.268	3.268	3.301	78,369	3.2870	0.00%
2012-10-16	0	0.970	0.970	0.980	0.940	0.980	503,000	488,960	0.9721	3.268	3.268	3.301	3.167	3.301	149,316	3.2747	-1.02%
2012-10-15	0	0.980	0.960	0.980	0.940	0.980	715,000	689,020	0.9637	3.301	3.234	3.301	3.167	3.301	212,249	3.2463	1.03%
2012-10-12	0	0.970	0.960	0.980	0.940	0.970	102,000	98,880	0.9694	3.268	3.234	3.301	3.167	3.268	30,279	3.2656	-2.02%
2012-10-11	0	0.990	0.960	0.990	0.940	0.990	1,557,000	1,501,630	0.9644	3.335	3.234	3.335	3.167	3.335	462,198	3.2489	2.06%
2012-10-10	0	0.970	0.950	0.970	-	-	0	0	-	3.268	3.200	3.268	-	-	0	-	-1.02%
2012-10-09	0	0.980	0.960	0.980	0.960	0.980	467,000	453,710	0.9715	3.301	3.234	3.301	3.234	3.301	138,630	3.2728	3.16%
2012-10-08	0	0.950	0.950	0.960	0.950	0.960	703,000	671,660	0.9554	3.200	3.200	3.234	3.200	3.234	208,687	3.2185	0.00%
2012-10-05	0	0.950	0.940	0.950	0.930	0.950	775,000	733,810	0.9469	3.200	3.167	3.200	3.133	3.200	230,060	3.1896	2.15%
2012-10-04	0	0.930	0.930	0.940	0.930	0.950	1,612,000	1,505,830	0.9341	3.133	3.133	3.167	3.133	3.200	478,525	3.1468	-1.06%
2012-10-03	0	0.940	0.930	0.940	0.930	0.940	893,000	834,300	0.9343	3.167	3.133	3.167	3.133	3.167	265,089	3.1472	2.17%
2012-09-28	0	0.920	0.910	0.920	0.890	0.920	930,000	845,160	0.9088	3.099	3.066	3.099	2.998	3.099	276,072	3.0614	5.75%
2012-09-27	0	0.870	0.870	0.890	0.850	0.890	895,000	784,220	0.8762	2.931	2.931	2.998	2.863	2.998	265,682	2.9517	-2.25%
2012-09-26	0	0.890	0.880	0.890	0.880	0.890	32,000	28,280	0.8838	2.998	2.964	2.998	2.964	2.998	9,499	2.9771	1.14%
2012-09-25	0	0.880	0.880	0.900	0.880	0.910	450,000	403,160	0.8959	2.964	2.964	3.032	2.964	3.066	133,583	3.0180	-3.30%
2012-09-24	0	0.910	0.900	0.910	0.870	0.910	1,454,000	1,290,310	0.8874	3.066	3.032	3.066	2.931	3.066	431,623	2.9894	3.41%
2012-09-21	0	0.880	0.860	0.880	0.860	0.910	6,390,783	5,636,935	0.8820	2.964	2.897	2.964	2.897	3.066	1,897,115	2.9713	4.76%
2012-09-20	0	0.840	0.840	0.850	0.810	0.890	958,000	819,660	0.8556	2.830	2.830	2.863	2.729	2.998	284,384	2.8822	2.44%
2012-09-19	0	0.820	0.820	0.830	0.810	0.820	217,000	177,840	0.8195	2.762	2.762	2.796	2.729	2.762	64,417	2.7608	1.23%
2012-09-18	0	0.810	0.790	0.820	-	-	0	0	-	2.729	2.661	2.762	-	-	0	-	0.00%
2012-09-17	0	0.810	0.800	0.820	0.810	0.820	328,000	266,480	0.8124	2.729	2.695	2.762	2.729	2.762	97,367	2.7369	-1.22%
2012-09-14	0	0.820	0.810	0.820	0.800	0.840	861,000	699,010	0.8119	2.762	2.729	2.762	2.695	2.830	255,589	2.7349	2.50%
2012-09-13	0	0.800	0.800	0.810	0.800	0.800	154,000	123,200	0.8000	2.695	2.695	2.729	2.695	2.695	45,715	2.6949	-1.23%
2012-09-12	0	0.810	0.800	0.810	0.800	0.810	125,000	100,220	0.8018	2.729	2.695	2.729	2.695	2.729	37,106	2.7009	1.25%
2012-09-11	0	0.800	0.800	0.810	0.800	0.810	1,067,600	854,088	0.8000	2.695	2.695	2.729	2.695	2.729	316,919	2.6950	0.00%
2012-09-10	0	0.800	0.800	0.810	0.800	0.800	182,000	145,600	0.8000	2.695	2.695	2.729	2.695	2.695	54,027	2.6949	-1.23%
2012-09-07	0	0.810	0.780	0.810	-	-	0	0	-	2.729	2.628	2.729	-	-	0	-	0.00%
2012-09-06	0	0.810	0.780	0.810	0.810	0.810	313,771	254,154	0.8100	2.729	2.628	2.729	2.729	2.729	93,143	2.7286	1.25%
2012-09-05	0	0.800	0.790	0.800	0.800	0.810	513,000	410,410	0.8000	2.695	2.661	2.695	2.695	2.729	152,285	2.6950	-1.23%
2012-09-04	0	0.810	0.800	0.810	0.810	0.810	500,000	405,000	0.8100	2.729	2.695	2.729	2.729	2.729	148,426	2.7286	1.25%
2012-09-03	0	0.800	0.800	0.810	0.800	0.800	427,000	341,600	0.8000	2.695	2.695	2.729	2.695	2.695	126,756	2.6949	-1.23%
2012-08-31	0	0.810	0.810	0.820	0.790	0.810	182,000	143,820	0.7902	2.729	2.729	2.762	2.661	2.729	54,027	2.6620	1.25%
2012-08-30	0	0.800	0.780	0.800	0.800	0.800	50,000	40,000	0.8000	2.695	2.628	2.695	2.695	2.695	14,843	2.6949	0.00%
2012-08-29	0	0.800	0.800	0.810	0.800	0.800	430,000	344,000	0.8000	2.695	2.695	2.729	2.695	2.695	127,646	2.6949	0.00%
2012-08-28	0	0.800	0.800	0.810	0.800	0.800	200,000	160,000	0.8000	2.695	2.695	2.729	2.695	2.695	59,370	2.6949	-1.23%
2012-08-27	0	0.810	0.770	0.810	-	-	0	0	-	2.729	2.594	2.729	-	-	0	-	0.00%
2012-08-24	0	0.810	0.780	0.810	-	-	200	150	0.7500	2.729	2.628	2.729	-	-	59	2.5265	0.00%
2012-08-23	0	0.810	0.770	0.810	-	-	0	0	-	2.729	2.594	2.729	-	-	0	-	0.00%
2012-08-22	0	0.810	0.770	0.810	0.770	0.810	301,000	231,810	0.7701	2.729	2.594	2.729	2.594	2.729	89,352	2.5943	0.00%
2012-08-21	0	0.810	0.750	0.810	0.810	0.810	1,000	810	0.8100	2.729	2.527	2.729	2.729	2.729	297	2.7286	3.85%
2012-08-20	0	0.780	0.780	0.790	-	-	0	0	-	2.628	2.628	2.661	-	-	0	-	0.00%
2012-08-17	0	0.780	0.780	0.790	0.780	0.780	1,220,000	951,600	0.7800	2.628	2.628	2.661	2.628	2.628	362,159	2.6276	0.00%
2012-08-16	0	0.780	0.780	0.800	0.780	0.780	1,610,000	1,255,800	0.7800	2.628	2.628	2.695	2.628	2.628	477,931	2.6276	-2.50%
2012-08-15	0	0.800	0.770	0.800	0.770	0.800	1,966,000	1,514,430	0.7703	2.695	2.594	2.695	2.594	2.695	583,611	2.5949	0.00%
2012-08-14	0	0.800	0.790	0.800	-	-	0	0	-	2.695	2.661	2.695	-	-	0	-	0.00%
2012-08-13	0	0.800	0.800	0.810	0.800	0.800	160,000	128,000	0.8000	2.695	2.695	2.729	2.695	2.695	47,496	2.6949	-1.23%
2012-08-10	0	0.810	0.760	0.820	-	-	0	0	-	2.729	2.560	2.762	-	-	0	-	0.00%
2012-08-09	0	0.810	0.810	0.820	0.800	0.810	249,000	199,700	0.8020	2.729	2.729	2.762	2.695	2.729	73,916	2.7017	0.00%
2012-08-08	0	0.810	0.760	0.820	-	-	0	0	-	2.729	2.560	2.762	-	-	0	-	0.00%
2012-08-07	0	0.810	0.780	0.820	0.800	0.820	400,000	324,490	0.8112	2.729	2.628	2.762	2.695	2.762	118,741	2.7328	1.25%
2012-08-06	0	0.800	0.790	0.800	0.750	0.800	44,000	35,100	0.7977	2.695	2.661	2.695	2.527	2.695	13,061	2.6873	0.00%
2012-08-03	0	0.800	0.760	0.800	-	-	0	0	-	2.695	2.560	2.695	-	-	0	-	-1.23%
2012-08-02	0	0.810	0.780	0.810	-	-	200,000	158,000	0.7900	2.729	2.628	2.729	-	-	59,370	2.6613	0.00%
2012-08-01	0	0.810	0.810	0.820	0.810	0.810	44,000	35,640	0.8100	2.729	2.729	2.762	2.729	2.729	13,061	2.7286	0.00%
2012-07-31	0	0.810	0.810	0.820	0.800	0.820	602,000	484,490	0.8048	2.729	2.729	2.762	2.695	2.762	178,705	2.7111	0.00%
2012-07-30	0	0.810	0.810	0.820	0.790	0.810	139,000	111,610	0.8029	2.729	2.729	2.762	2.661	2.729	41,262	2.7049	3.85%
2012-07-27	0	0.780	0.780	0.800	0.780	0.790	68,000	53,640	0.7888	2.628	2.628	2.695	2.628	2.661	20,186	2.6573	-2.50%
2012-07-26	0	0.800	0.770	0.800	-	-	0	0	-	2.695	2.594	2.695	-	-	0	-	0.00%
2012-07-25	0	0.800	0.770	0.800	0.800	0.810	270,000	216,150	0.8006	2.695	2.594	2.695	2.695	2.729	80,150	2.6968	0.00%
2012-07-24	0	0.800	0.790	0.800	0.750	0.810	935,000	733,060	0.7840	2.695	2.661	2.695	2.527	2.729	277,556	2.6411	6.67%
2012-07-23	0	0.750	0.750	0.760	0.750	0.770	465,000	353,250	0.7597	2.527	2.527	2.560	2.527	2.594	138,036	2.5591	-2.60%
2012-07-20	0	0.770	0.770	0.780	0.770	0.770	739,000	569,030	0.7700	2.594	2.594	2.628	2.594	2.594	219,373	2.5939	0.00%
2012-07-19	0	0.770	0.750	0.770	0.750	0.780	55,000	41,280	0.7505	2.594	2.527	2.594	2.527	2.628	16,327	2.5284	4.05%
2012-07-18	0	0.740	0.730	0.750	0.740	0.750	573,000	424,220	0.7403	2.493	2.459	2.527	2.493	2.527	170,096	2.4940	-3.90%
2012-07-17	0	0.770	0.750	0.780	0.750	0.780	61,000	45,780	0.7505	2.594	2.527	2.628	2.527	2.628	18,108	2.5282	1.32%
2012-07-16	0	0.760	0.740	0.760	0.760	0.760	1,413,068	1,073,928	0.7600	2.560	2.493	2.560	2.560	2.560	419,472	2.5602	0.00%
2012-07-13	0	0.760	0.760	0.770	0.760	0.770	610,000	464,910	0.7621	2.560	2.560	2.594	2.560	2.594	181,080	2.5674	-1.30%
2012-07-12	0	0.770	0.750	0.770	0.760	0.810	13,513,000	10,423,990	0.7714	2.594	2.527	2.594	2.560	2.729	4,011,358	2.5986	-2.53%
2012-07-11	0	0.790	0.790	0.800	0.780	0.800	1,874,000	1,492,540	0.7964	2.661	2.661	2.695	2.628	2.695	556,300	2.6830	1.28%
2012-07-10	0	0.780	0.780	0.790	0.750	0.790	1,069,000	828,650	0.7752	2.628	2.628	2.661	2.527	2.661	317,335	2.6113	6.85%
2012-07-09	0	0.730	0.730	0.740	0.720	0.730	671,000	489,530	0.7296	2.459	2.459	2.493	2.425	2.459	199,188	2.4576	1.39%
2012-07-06	0	0.720	0.720	0.730	0.710	0.730	587,000	421,840	0.7186	2.425	2.425	2.459	2.392	2.459	174,252	2.4209	2.86%
2012-07-05	0	0.700	0.690	0.700	0.660	0.700	875,000	601,200	0.6871	2.358	2.324	2.358	2.223	2.358	259,745	2.3146	6.06%
2012-07-04	0	0.660	0.660	0.670	0.660	0.670	169,000	112,040	0.6630	2.223	2.223	2.257	2.223	2.257	50,168	2.2333	3.13%
2012-07-03	0	0.640	0.640	0.660	0.640	0.640	300,000	192,000	0.6400	2.156	2.156	2.223	2.156	2.156	89,056	2.1560	0.00%
2012-06-29	0	0.640	0.610	0.650	-	-	0	0	-	2.156	2.055	2.190	-	-	0	-	0.00%
2012-06-28	0	0.640	0.610	0.640	-	-	0	0	-	2.156	2.055	2.156	-	-	0	-	0.00%
2012-06-27	0	0.640	0.640	0.650	0.630	0.640	565,000	358,600	0.6347	2.156	2.156	2.190	2.122	2.156	167,721	2.1381	1.59%
2012-06-26	0	0.630	0.630	0.640	0.630	0.630	1,120,000	705,600	0.6300	2.122	2.122	2.156	2.122	2.122	332,474	2.1223	0.00%
2012-06-25	0	0.630	0.630	0.650	-	-	0	0	-	2.122	2.122	2.190	-	-	0	-	0.00%
2012-06-22	0	0.630	0.620	0.640	0.620	0.630	673,475	421,830	0.6263	2.122	2.089	2.156	2.089	2.122	199,922	2.1100	0.00%
2012-06-21	0	0.630	0.600	0.650	0.630	0.630	120,000	75,600	0.6300	2.122	2.021	2.190	2.122	2.122	35,622	2.1223	0.00%
2012-06-20	0	0.630	0.620	0.640	0.630	0.630	22,000	13,860	0.6300	2.122	2.089	2.156	2.122	2.122	6,531	2.1223	5.00%
2012-06-19	0	0.600	0.600	0.620	0.590	0.600	586,000	345,770	0.5901	2.021	2.021	2.089	1.988	2.021	173,955	1.9877	1.69%
2012-06-18	0	0.590	0.580	0.600	0.590	0.590	20,000	11,800	0.5900	1.988	1.954	2.021	1.988	1.988	5,937	1.9875	-3.28%
2012-06-15	0	0.610	0.600	0.610	0.600	0.610	850,000	512,000	0.6024	2.055	2.021	2.055	2.021	2.055	252,324	2.0291	0.00%
2012-06-14	0	0.610	0.580	0.610	-	-	0	0	-	2.055	1.954	2.055	-	-	0	-	0.00%
2012-06-13	0	0.610	0.580	0.610	0.610	0.610	7,000	4,270	0.6100	2.055	1.954	2.055	2.055	2.055	2,078	2.0549	1.67%
2012-06-12	0	0.600	0.600	0.610	0.600	0.600	480,000	288,000	0.6000	2.021	2.021	2.055	2.021	2.021	142,489	2.0212	-1.64%
2012-06-11	0	0.610	0.600	0.610	0.610	0.620	150,000	91,900	0.6127	2.055	2.021	2.055	2.055	2.089	44,528	2.0639	-1.61%
2012-06-08	0	0.620	0.600	0.620	0.600	0.620	100,000	61,000	0.6100	2.089	2.021	2.089	2.021	2.089	29,685	2.0549	1.64%
2012-06-07	0	0.610	0.610	0.620	0.600	0.620	213,000	129,680	0.6088	2.055	2.055	2.089	2.021	2.089	63,229	2.0509	1.67%
2012-06-06	0	0.600	0.600	0.620	0.590	0.600	162,000	96,250	0.5941	2.021	2.021	2.089	1.988	2.021	48,090	2.0015	5.26%
2012-06-05	0	0.570	0.570	0.590	0.570	0.580	8,990,000	5,168,600	0.5749	1.920	1.920	1.988	1.920	1.954	2,668,698	1.9367	1.79%
2012-06-04	0	0.560	0.560	0.590	0.560	0.560	262,000	146,720	0.5600	1.886	1.886	1.988	1.886	1.886	77,775	1.8865	-3.45%
2012-06-01	0	0.580	0.580	0.590	0.580	0.580	4,453,000	2,582,740	0.5800	1.954	1.954	1.988	1.954	1.954	1,321,881	1.9538	-1.69%
2012-05-31	0	0.590	0.590	0.640	0.590	0.590	477,403	281,655	0.5900	1.988	1.988	2.156	1.988	1.988	141,718	1.9874	0.00%
2012-05-30	0	0.590	0.580	0.630	0.590	0.590	10,000	5,900	0.5900	1.988	1.954	2.122	1.988	1.988	2,969	1.9875	0.00%
2012-05-29	0	0.590	0.590	0.600	0.590	0.590	528,000	311,520	0.5900	1.988	1.988	2.021	1.988	1.988	156,738	1.9875	1.72%
2012-05-28	0	0.580	0.580	0.600	-	-	0	0	-	1.954	1.954	2.021	-	-	0	-	0.00%
2012-05-25	0	0.580	0.580	0.600	0.580	0.590	4,090,000	2,377,600	0.5813	1.954	1.954	2.021	1.954	1.988	1,214,124	1.9583	-3.33%
2012-05-24	0	0.600	0.580	0.600	0.570	0.600	3,819,000	2,189,330	0.5733	2.021	1.954	2.021	1.920	2.021	1,133,677	1.9312	1.69%
2012-05-23	0	0.590	0.580	0.590	0.590	0.590	1,000,000	590,000	0.5900	1.988	1.954	1.988	1.988	1.988	296,852	1.9875	0.00%
2012-05-22	0	0.590	0.590	0.610	0.590	0.590	400,000	236,000	0.5900	1.988	1.988	2.055	1.988	1.988	118,741	1.9875	0.00%
2012-05-21	0	0.590	0.570	0.600	0.580	0.590	1,200,000	706,000	0.5883	1.988	1.920	2.021	1.954	1.988	356,222	1.9819	0.00%
2012-05-18	0	0.590	0.580	0.590	0.570	0.590	2,500,000	1,474,000	0.5896	1.988	1.954	1.988	1.920	1.988	742,130	1.9862	0.00%
2012-05-17	0	0.590	0.590	0.630	0.590	0.590	450,000	265,500	0.5900	1.988	1.988	2.122	1.988	1.988	133,583	1.9875	0.00%
2012-05-16	0	0.590	0.590	0.630	0.590	0.590	500,000	295,000	0.5900	1.988	1.988	2.122	1.988	1.988	148,426	1.9875	-6.35%
2012-05-15	0	0.630	0.600	0.630	0.580	0.640	725,000	438,400	0.6047	2.122	2.021	2.122	1.954	2.156	215,218	2.0370	0.00%
2012-05-14	0	0.630	0.590	0.650	0.580	0.630	1,154,000	669,660	0.5803	2.122	1.988	2.190	1.954	2.122	342,567	1.9548	3.28%
2012-05-11	0	0.610	0.600	0.610	-	-	0	0	-	2.055	2.021	2.055	-	-	0	-	0.00%
2012-05-10	0	0.610	0.580	0.610	-	-	0	0	-	2.055	1.954	2.055	-	-	0	-	0.00%
2012-05-09	0	0.610	0.590	0.620	-	-	0	0	-	2.055	1.988	2.089	-	-	0	-	0.00%
2012-05-08	0	0.610	0.590	0.610	0.610	0.620	43,000	26,410	0.6142	2.055	1.988	2.055	2.055	2.089	12,765	2.0690	0.00%
2012-05-07	0	0.610	0.600	0.610	0.610	0.620	263,000	161,510	0.6141	2.055	2.021	2.055	2.055	2.089	78,072	2.0687	-3.17%
2012-05-04	0	0.630	0.620	0.630	0.620	0.630	28,000	17,540	0.6264	2.122	2.089	2.122	2.089	2.122	8,312	2.1102	0.00%
2012-05-03	0	0.630	0.620	0.660	0.620	0.630	98,000	61,400	0.6265	2.122	2.089	2.223	2.089	2.122	29,091	2.1106	-3.08%
2012-05-02	0	0.650	0.630	0.660	0.650	0.650	94,000	61,100	0.6500	2.190	2.122	2.223	2.190	2.190	27,904	2.1896	3.17%
2012-04-30	0	0.630	0.620	0.670	0.630	0.630	40,000	25,200	0.6300	2.122	2.089	2.257	2.122	2.122	11,874	2.1223	0.00%
2012-04-27	0	0.630	0.620	0.680	-	-	0	0	-	2.122	2.089	2.291	-	-	0	-	0.00%
2012-04-26	0	0.630	0.620	0.650	-	-	0	0	-	2.122	2.089	2.190	-	-	0	-	0.00%
2012-04-25	0	0.630	0.620	0.660	0.620	0.640	110,000	69,400	0.6309	2.122	2.089	2.223	2.089	2.156	32,654	2.1253	0.00%
2012-04-24	0	0.630	0.600	0.640	-	-	0	0	-	2.122	2.021	2.156	-	-	0	-	0.00%
2012-04-23	0	0.630	0.620	0.640	-	-	0	0	-	2.122	2.089	2.156	-	-	0	-	0.00%
2012-04-20	0	0.630	0.620	0.640	-	-	0	0	-	2.122	2.089	2.156	-	-	0	-	0.00%
2012-04-19	0	0.630	0.630	0.640	0.630	0.640	180,000	114,200	0.6344	2.122	2.122	2.156	2.122	2.156	53,433	2.1372	-1.56%
2012-04-18	0	0.640	0.640	0.650	0.640	0.640	12,000	7,680	0.6400	2.156	2.156	2.190	2.156	2.156	3,562	2.1560	0.00%
2012-04-17	0	0.640	0.640	0.650	0.630	0.650	53,000	34,090	0.6432	2.156	2.156	2.190	2.122	2.190	15,733	2.1668	-1.54%
2012-04-16	0	0.650	0.640	0.650	-	-	0	0	-	2.190	2.156	2.190	-	-	0	-	0.00%
2012-04-13	0	0.650	0.630	0.650	0.650	0.650	250,000	162,500	0.6500	2.190	2.122	2.190	2.190	2.190	74,213	2.1896	0.00%
2012-04-12	0	0.650	0.630	0.650	0.630	0.650	879,000	570,460	0.6490	2.190	2.122	2.190	2.122	2.190	260,933	2.1862	0.00%
2012-04-11	0	0.650	0.640	0.650	0.650	0.650	597,000	388,050	0.6500	2.190	2.156	2.190	2.190	2.190	177,221	2.1896	0.00%
2012-04-10	0	0.650	0.640	0.660	0.650	0.650	934,000	607,100	0.6500	2.190	2.156	2.223	2.190	2.190	277,260	2.1896	0.00%
2012-04-05	0	0.650	0.620	0.680	0.650	0.650	2,000,000	1,300,000	0.6500	2.190	2.089	2.291	2.190	2.190	593,704	2.1896	0.00%
2012-04-03	0	0.650	0.630	0.650	0.650	0.650	3,060,000	1,989,000	0.6500	2.190	2.122	2.190	2.190	2.190	908,367	2.1896	0.00%
2012-04-02	0	0.650	0.640	0.660	0.640	0.650	2,002,000	1,301,290	0.6500	2.190	2.156	2.223	2.156	2.190	594,297	2.1896	0.00%
2012-03-30	0	0.650	0.640	0.650	0.650	0.650	1,000,000	650,000	0.6500	2.190	2.156	2.190	2.190	2.190	296,852	2.1896	-1.52%
2012-03-29	0	0.660	0.640	0.660	-	-	0	0	-	2.223	2.156	2.223	-	-	0	-	0.00%
2012-03-28	0	0.660	0.640	0.660	0.660	0.660	350,000	231,000	0.6600	2.223	2.156	2.223	2.223	2.223	103,898	2.2233	0.00%
2012-03-27	0	0.660	0.650	0.660	0.660	0.660	5,504,000	3,632,640	0.6600	2.223	2.190	2.223	2.223	2.223	1,633,872	2.2233	0.00%
2012-03-26	0	0.660	0.650	0.660	-	-	0	0	-	2.223	2.190	2.223	-	-	0	-	-1.49%
2012-03-23	0	0.670	0.660	0.670	0.650	0.720	1,095,000	735,690	0.6719	2.257	2.223	2.257	2.190	2.425	325,053	2.2633	0.00%
2012-03-22	0	0.670	0.660	0.680	0.660	0.670	417,000	279,220	0.6696	2.257	2.223	2.291	2.223	2.257	123,787	2.2556	3.08%
2012-03-21	0	0.650	0.650	0.670	0.650	0.670	807,000	532,720	0.6601	2.190	2.190	2.257	2.190	2.257	239,559	2.2237	-1.52%
2012-03-20	0	0.660	0.650	0.670	0.660	0.670	862,000	576,740	0.6691	2.223	2.190	2.257	2.223	2.257	255,886	2.2539	-1.49%
2012-03-19	0	0.670	0.670	0.680	0.670	0.690	454,000	308,710	0.6800	2.257	2.257	2.291	2.257	2.324	134,771	2.2906	-2.90%
2012-03-16	0	0.690	0.680	0.700	0.690	0.700	871,000	605,570	0.6953	2.324	2.291	2.358	2.324	2.358	258,558	2.3421	1.47%
2012-03-15	0	0.680	0.680	0.690	0.680	0.690	1,768,000	1,209,710	0.6842	2.291	2.291	2.324	2.291	2.324	524,834	2.3049	-2.86%
2012-03-14	0	0.700	0.690	0.700	0.690	0.760	2,537,000	1,771,950	0.6984	2.358	2.324	2.358	2.324	2.560	753,113	2.3528	2.94%
2012-03-13	0	0.680	0.670	0.680	0.670	0.690	5,747,000	3,907,860	0.6800	2.291	2.257	2.291	2.257	2.324	1,706,007	2.2906	1.49%
2012-03-12	0	0.670	0.660	0.670	0.650	0.690	867,000	584,540	0.6742	2.257	2.223	2.257	2.190	2.324	257,371	2.2712	-1.47%
2012-03-09	0	0.680	0.680	0.700	0.680	0.690	66,000	44,930	0.6808	2.291	2.291	2.358	2.291	2.324	19,592	2.2933	-2.86%
2012-03-08	0	0.700	0.690	0.700	0.690	0.710	10,234,000	7,164,800	0.7001	2.358	2.324	2.358	2.324	2.392	3,037,981	2.3584	0.00%
2012-03-07	0	0.700	0.700	0.710	0.690	0.710	36,444,000	25,810,660	0.7082	2.358	2.358	2.392	2.324	2.392	10,818,467	2.3858	-1.41%
2012-03-06	0	0.710	0.700	0.710	0.700	0.710	1,664,000	1,180,740	0.7096	2.392	2.358	2.392	2.358	2.392	493,961	2.3903	0.00%
2012-03-05	0	0.710	0.700	0.710	0.700	0.720	5,397,000	3,830,730	0.7098	2.392	2.358	2.392	2.358	2.425	1,602,109	2.3911	-1.39%
2012-03-02	0	0.720	0.710	0.720	0.710	0.720	2,461,000	1,747,410	0.7100	2.425	2.392	2.425	2.392	2.425	730,552	2.3919	1.41%
2012-03-01	0	0.710	0.700	0.720	0.700	0.720	1,386,000	981,300	0.7080	2.392	2.358	2.425	2.358	2.425	411,437	2.3851	1.43%
2012-02-29	0	0.700	0.700	0.710	0.700	0.720	3,042,000	2,147,420	0.7059	2.358	2.358	2.392	2.358	2.425	903,023	2.3780	-1.41%
2012-02-28	0	0.710	0.700	0.710	0.680	0.720	3,841,000	2,710,040	0.7056	2.392	2.358	2.392	2.291	2.425	1,140,208	2.3768	-2.74%
2012-02-27	0	0.730	0.720	0.730	0.720	0.740	498,000	364,060	0.7310	2.459	2.425	2.459	2.425	2.493	147,832	2.4627	-1.35%
2012-02-24	0	0.740	0.730	0.740	0.730	0.740	1,003,000	735,220	0.7330	2.493	2.459	2.493	2.459	2.493	297,742	2.4693	0.00%
2012-02-23	0	0.740	0.740	0.750	0.740	0.770	4,070,100	3,026,975	0.7437	2.493	2.493	2.527	2.493	2.594	1,208,217	2.5053	-3.90%
2012-02-22	0	0.770	0.760	0.770	0.700	0.800	7,078,100	5,442,287	0.7689	2.594	2.560	2.594	2.358	2.695	2,101,147	2.5902	6.94%
2012-02-21	0	0.720	0.710	0.720	0.700	0.730	388,000	275,880	0.7110	2.425	2.392	2.425	2.358	2.459	115,178	2.3952	0.00%
2012-02-20	0	0.720	0.710	0.720	0.710	0.740	713,000	510,570	0.7161	2.425	2.392	2.425	2.392	2.493	211,655	2.4123	0.00%
2012-02-17	0	0.720	0.710	0.720	0.710	0.730	376,000	269,750	0.7174	2.425	2.392	2.425	2.392	2.459	111,616	2.4168	1.41%
2012-02-16	0	0.710	0.710	0.720	0.710	0.720	648,000	463,060	0.7146	2.392	2.392	2.425	2.392	2.425	192,360	2.4073	-1.39%
2012-02-15	0	0.720	0.720	0.730	0.720	0.740	1,349,000	983,850	0.7293	2.425	2.425	2.459	2.425	2.493	400,453	2.4568	0.00%
2012-02-14	0	0.720	0.720	0.730	0.720	0.740	711,000	517,530	0.7279	2.425	2.425	2.459	2.425	2.493	211,062	2.4520	-1.37%
2012-02-13	0	0.730	0.710	0.740	0.720	0.760	1,165,000	851,260	0.7307	2.459	2.392	2.493	2.425	2.560	345,832	2.4615	-3.95%
2012-02-10	0	0.760	0.740	0.760	0.730	0.780	1,902,000	1,444,390	0.7594	2.560	2.493	2.560	2.459	2.628	564,612	2.5582	2.70%
2012-02-09	0	0.740	0.730	0.740	0.720	0.740	414,000	305,370	0.7376	2.493	2.459	2.493	2.425	2.493	122,897	2.4848	2.78%
2012-02-08	0	0.720	0.710	0.720	0.710	0.760	448,000	329,510	0.7355	2.425	2.392	2.425	2.392	2.560	132,990	2.4777	1.41%
2012-02-07	0	0.710	0.710	0.720	0.710	0.710	477,000	338,670	0.7100	2.392	2.392	2.425	2.392	2.392	141,598	2.3918	0.00%
2012-02-06	0	0.710	0.700	0.710	0.700	0.720	345,000	243,250	0.7051	2.392	2.358	2.392	2.358	2.425	102,414	2.3752	-1.39%
2012-02-03	0	0.720	0.700	0.720	0.690	0.720	153,000	107,630	0.7035	2.425	2.358	2.425	2.324	2.425	45,418	2.3697	0.00%
2012-02-02	0	0.720	0.710	0.720	0.700	0.720	389,000	275,430	0.7080	2.425	2.392	2.425	2.358	2.425	115,475	2.3852	2.86%
2012-02-01	0	0.700	0.690	0.700	0.700	0.710	576,000	405,710	0.7044	2.358	2.324	2.358	2.358	2.392	170,987	2.3728	0.00%
2012-01-31	0	0.700	0.690	0.700	0.690	0.700	283,000	196,100	0.6929	2.358	2.324	2.358	2.324	2.358	84,009	2.3343	1.45%
2012-01-30	0	0.690	0.670	0.690	0.680	0.700	247,000	168,890	0.6838	2.324	2.257	2.324	2.291	2.358	73,322	2.3034	0.00%
2012-01-27	0	0.690	0.690	0.700	0.680	0.690	460,000	315,400	0.6857	2.324	2.324	2.358	2.291	2.324	136,552	2.3097	0.00%
2012-01-26	0	0.690	0.670	0.690	0.670	0.700	170,000	115,500	0.6794	2.324	2.257	2.324	2.257	2.358	50,465	2.2887	2.99%
2012-01-20	0	0.670	0.670	0.690	0.670	0.670	54,000	36,180	0.6700	2.257	2.257	2.324	2.257	2.257	16,030	2.2570	-1.47%
2012-01-19	0	0.680	0.670	0.680	0.670	0.690	320,000	215,010	0.6719	2.291	2.257	2.291	2.257	2.324	94,993	2.2634	1.49%
2012-01-18	0	0.670	0.660	0.670	0.620	0.670	2,347,000	1,485,290	0.6328	2.257	2.223	2.257	2.089	2.257	696,711	2.1319	3.08%
2012-01-17	0	0.650	0.640	0.650	0.620	0.660	312,000	199,200	0.6385	2.190	2.156	2.190	2.089	2.223	92,618	2.1508	3.17%
2012-01-16	0	0.630	0.620	0.630	0.640	0.640	71,000	45,440	0.6400	2.122	2.089	2.122	2.156	2.156	21,076	2.1560	-1.56%
2012-01-13	0	0.640	0.630	0.640	0.630	0.640	224,000	142,360	0.6355	2.156	2.122	2.156	2.122	2.156	66,495	2.1409	1.59%
2012-01-12	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	2.122	2.089	2.122	2.122	2.122	8,906	2.1223	1.61%
2012-01-11	0	0.620	0.620	0.630	0.610	0.620	503,000	308,860	0.6140	2.089	2.089	2.122	2.055	2.089	149,316	2.0685	3.33%
2012-01-10	0	0.600	0.600	0.610	0.600	0.610	531,000	322,100	0.6066	2.021	2.021	2.055	2.021	2.055	157,628	2.0434	0.00%
2012-01-09	0	0.600	0.590	0.610	0.590	0.600	648,000	384,120	0.5928	2.021	1.988	2.055	1.988	2.021	192,360	1.9969	1.69%
2012-01-06	0	0.590	0.590	0.600	0.590	0.590	321,000	189,390	0.5900	1.988	1.988	2.021	1.988	1.988	95,289	1.9875	0.00%
2012-01-05	0	0.590	0.590	0.600	0.580	0.600	356,000	212,420	0.5967	1.988	1.988	2.021	1.954	2.021	105,679	2.0100	1.72%
2012-01-04	0	0.580	0.580	0.590	0.580	0.580	22,000	12,760	0.5800	1.954	1.954	1.988	1.954	1.954	6,531	1.9538	-1.69%
2012-01-03	0	0.590	0.580	0.600	0.590	0.590	6,446	3,789	0.5878	1.988	1.954	2.021	1.988	1.988	1,914	1.9801	0.00%
2011-12-30	0	0.590	0.580	0.600	0.570	0.590	143,000	82,370	0.5760	1.988	1.954	2.021	1.920	1.988	42,450	1.9404	0.00%
2011-12-29	0	0.590	0.560	0.600	-	-	0	0	-	1.988	1.886	2.021	-	-	0	-	0.00%
2011-12-28	0	0.590	0.590	0.600	0.560	0.590	101,000	58,480	0.5790	1.988	1.988	2.021	1.886	1.988	29,982	1.9505	3.51%
2011-12-23	0	0.570	0.570	0.580	0.550	0.570	530,000	294,900	0.5564	1.920	1.920	1.954	1.853	1.920	157,331	1.8744	-3.39%
2011-12-22	0	0.590	0.560	0.590	0.550	0.590	533,000	303,430	0.5693	1.988	1.886	1.988	1.853	1.988	158,222	1.9177	0.00%
2011-12-21	0	0.590	0.570	0.590	0.560	0.600	205,600	118,928	0.5784	1.988	1.920	1.988	1.886	2.021	61,033	1.9486	0.00%
2011-12-20	0	0.590	0.550	0.600	0.540	0.590	340,000	187,900	0.5526	1.988	1.853	2.021	1.819	1.988	100,930	1.8617	0.00%
2011-12-19	0	0.590	0.550	0.600	0.590	0.590	2,000	1,180	0.5900	1.988	1.853	2.021	1.988	1.988	594	1.9875	0.00%
2011-12-16	0	0.590	0.570	0.590	0.590	0.590	22,000	12,980	0.5900	1.988	1.920	1.988	1.988	1.988	6,531	1.9875	0.00%
2011-12-15	0	0.590	0.550	0.590	0.590	0.600	100,000	59,730	0.5973	1.988	1.853	1.988	1.988	2.021	29,685	2.0121	1.72%
2011-12-14	0	0.580	0.540	0.580	-	-	0	0	-	1.954	1.819	1.954	-	-	0	-	0.00%
2011-12-13	0	0.580	0.560	0.590	0.550	0.580	50,000	28,000	0.5600	1.954	1.886	1.988	1.853	1.954	14,843	1.8865	-1.69%
2011-12-12	0	0.590	0.540	0.600	0.540	0.600	1,795,000	1,017,950	0.5671	1.988	1.819	2.021	1.819	2.021	532,849	1.9104	-1.67%
2011-12-09	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	2.021	1.988	2.021	2.021	2.021	5,937	2.0212	-3.23%
2011-12-08	0	0.620	0.610	0.620	0.610	0.620	269,000	164,100	0.6100	2.089	2.055	2.089	2.055	2.089	79,853	2.0550	1.64%
2011-12-07	0	0.610	0.610	0.620	0.590	0.630	570,000	347,400	0.6095	2.055	2.055	2.089	1.988	2.122	169,206	2.0531	3.39%
2011-12-06	0	0.590	0.590	0.600	0.590	0.600	935,000	560,960	0.6000	1.988	1.988	2.021	1.988	2.021	277,556	2.0211	0.00%
2011-12-05	0	0.590	0.590	0.610	0.590	0.630	2,350,000	1,420,410	0.6044	1.988	1.988	2.055	1.988	2.122	697,602	2.0361	-3.28%
2011-12-02	0	0.610	0.600	0.610	0.580	0.610	553,000	329,940	0.5966	2.055	2.021	2.055	1.954	2.055	164,159	2.0099	3.39%
2011-12-01	0	0.590	0.580	0.590	0.550	0.590	496,455	285,599	0.5753	1.988	1.954	1.988	1.853	1.988	147,374	1.9379	9.26%
2011-11-30	0	0.540	0.530	0.540	0.540	0.550	318,000	173,210	0.5447	1.819	1.785	1.819	1.819	1.853	94,399	1.8349	-1.82%
2011-11-29	0	0.550	0.540	0.550	0.530	0.550	409,000	221,230	0.5409	1.853	1.819	1.853	1.785	1.853	121,412	1.8221	3.77%
2011-11-28	0	0.530	0.520	0.540	0.520	0.540	305,000	160,390	0.5259	1.785	1.752	1.819	1.752	1.819	90,540	1.7715	1.92%
2011-11-25	0	0.520	0.520	0.540	0.520	0.540	150,000	80,180	0.5345	1.752	1.752	1.819	1.752	1.819	44,528	1.8007	-3.70%
2011-11-24	0	0.540	0.520	0.540	0.520	0.550	734,000	391,740	0.5337	1.819	1.752	1.819	1.752	1.853	217,889	1.7979	-1.82%
2011-11-23	0	0.550	0.530	0.560	-	-	0	0	-	1.853	1.785	1.886	-	-	0	-	0.00%
2011-11-22	0	0.550	0.540	0.550	0.520	0.560	35,000	19,140	0.5469	1.853	1.819	1.853	1.752	1.886	10,390	1.8422	0.00%
2011-11-21	0	0.550	0.530	0.550	0.540	0.550	447,000	243,530	0.5448	1.853	1.785	1.853	1.819	1.853	132,693	1.8353	-3.51%
2011-11-18	0	0.570	0.550	0.590	-	-	1,000	550	0.5500	1.920	1.853	1.988	-	-	297	1.8528	0.00%
2011-11-17	0	0.570	0.560	0.600	-	-	0	0	-	1.920	1.886	2.021	-	-	0	-	0.00%
2011-11-16	0	0.570	0.570	0.580	0.560	0.570	26,000	14,640	0.5631	1.920	1.920	1.954	1.886	1.920	7,718	1.8968	-1.72%
2011-11-15	0	0.580	0.560	0.580	0.560	0.580	40,000	22,800	0.5700	1.954	1.886	1.954	1.886	1.954	11,874	1.9202	0.00%
2011-11-14	0	0.580	0.570	0.580	0.580	0.590	210,000	122,000	0.5810	1.954	1.920	1.954	1.954	1.988	62,339	1.9570	-1.69%
2011-11-11	0	0.590	0.580	0.590	0.560	0.600	239,000	140,390	0.5874	1.988	1.954	1.988	1.886	2.021	70,948	1.9788	-1.67%
2011-11-10	0	0.600	0.590	0.600	0.580	0.600	736,000	433,070	0.5884	2.021	1.988	2.021	1.954	2.021	218,483	1.9822	-1.64%
2011-11-09	0	0.610	0.600	0.620	0.610	0.640	2,265,000	1,399,920	0.6181	2.055	2.021	2.089	2.055	2.156	672,369	2.0821	-7.58%
2011-11-08	0	0.660	0.640	0.670	0.640	0.660	60,000	39,000	0.6500	2.223	2.156	2.257	2.156	2.223	17,811	2.1896	3.13%
2011-11-07	0	0.640	0.640	0.660	0.630	0.660	281,000	180,310	0.6417	2.156	2.156	2.223	2.122	2.223	83,415	2.1616	-4.48%
2011-11-04	0	0.670	0.660	0.680	0.660	0.680	271,000	182,980	0.6752	2.257	2.223	2.291	2.223	2.291	80,447	2.2745	0.00%
2011-11-03	0	0.670	0.640	0.680	0.670	0.670	12,000	8,040	0.6700	2.257	2.156	2.291	2.257	2.257	3,562	2.2570	0.00%
2011-11-02	0	0.670	0.670	0.700	0.660	0.670	599,000	397,260	0.6632	2.257	2.257	2.358	2.223	2.257	177,814	2.2341	0.00%
2011-11-01	0	0.670	0.670	0.680	0.660	0.710	520,800	359,202	0.6897	2.257	2.257	2.291	2.223	2.392	154,600	2.3234	-6.94%
2011-10-31	0	0.720	0.700	0.720	0.680	0.740	858,000	610,120	0.7111	2.425	2.358	2.425	2.291	2.493	254,699	2.3955	0.00%
2011-10-28	0	0.720	0.700	0.720	0.700	0.750	228,098	164,131	0.7196	2.425	2.358	2.425	2.358	2.527	67,711	2.4240	-4.00%
2011-10-27	0	0.750	0.680	0.750	0.670	0.750	350,000	240,130	0.6861	2.527	2.291	2.527	2.257	2.527	103,898	2.3112	13.64%
2011-10-26	0	0.660	0.650	0.660	0.660	0.670	204,000	135,440	0.6639	2.223	2.190	2.223	2.223	2.257	60,558	2.2365	-1.49%
2011-10-25	0	0.670	0.670	0.680	0.630	0.670	506,000	330,420	0.6530	2.257	2.257	2.291	2.122	2.257	150,207	2.1998	3.08%
2011-10-24	0	0.650	0.640	0.650	0.610	0.670	1,965,000	1,250,590	0.6364	2.190	2.156	2.190	2.055	2.257	583,314	2.1439	6.56%
2011-10-21	0	0.610	0.590	0.610	0.580	0.610	201,000	120,200	0.5980	2.055	1.988	2.055	1.954	2.055	59,667	2.0145	3.39%
2011-10-20	0	0.590	0.580	0.590	0.570	0.600	50,000	29,580	0.5916	1.988	1.954	1.988	1.920	2.021	14,843	1.9929	0.00%
2011-10-19	0	0.590	0.590	0.600	0.590	0.610	300,000	180,400	0.6013	1.988	1.988	2.021	1.988	2.055	89,056	2.0257	3.51%
2011-10-18	0	0.570	0.570	0.590	0.570	0.600	802,000	471,380	0.5878	1.920	1.920	1.988	1.920	2.021	238,075	1.9800	-9.52%
2011-10-17	0	0.630	0.620	0.640	0.630	0.630	135,000	85,050	0.6300	2.122	2.089	2.156	2.122	2.122	40,075	2.1223	3.28%
2011-10-14	0	0.610	0.610	0.620	0.610	0.630	330,000	206,200	0.6248	2.055	2.055	2.089	2.055	2.122	97,961	2.1049	-3.17%
2011-10-13	0	0.630	0.620	0.630	0.620	0.630	372,000	233,040	0.6265	2.122	2.089	2.122	2.089	2.122	110,429	2.1103	3.28%
2011-10-12	0	0.610	0.610	0.620	0.590	0.620	504,000	308,120	0.6113	2.055	2.055	2.089	1.988	2.089	149,613	2.0594	5.17%
2011-10-11	0	0.580	0.580	0.590	0.540	0.580	552,000	319,010	0.5779	1.954	1.954	1.988	1.819	1.954	163,862	1.9468	5.45%
2011-10-10	0	0.550	0.550	0.560	0.510	0.550	241,000	131,610	0.5461	1.853	1.853	1.886	1.718	1.853	71,541	1.8396	1.85%
2011-10-07	0	0.540	0.530	0.540	0.520	0.540	888,000	474,120	0.5339	1.819	1.785	1.819	1.752	1.819	263,604	1.7986	3.85%
2011-10-06	0	0.520	0.510	0.520	0.500	0.530	1,922,000	975,480	0.5075	1.752	1.718	1.752	1.684	1.785	570,549	1.7097	5.05%
2011-10-04	0	0.495	0.495	0.500	0.490	0.510	3,845,000	1,915,490	0.4982	1.667	1.667	1.684	1.651	1.718	1,141,395	1.6782	-8.33%
2011-10-03	0	0.540	0.510	0.540	0.500	0.540	125,000	64,140	0.5131	1.819	1.718	1.819	1.684	1.819	37,106	1.7285	0.00%
2011-09-30	0	0.540	0.540	0.590	-	-	0	0	-	1.819	1.819	1.988	-	-	0	-	0.00%
2011-09-28	0	0.540	0.530	0.580	0.540	0.550	150,000	82,000	0.5467	1.819	1.785	1.954	1.819	1.853	44,528	1.8415	-3.57%
2011-09-27	0	0.560	0.560	0.570	0.520	0.550	1,011,000	550,920	0.5449	1.886	1.886	1.920	1.752	1.853	300,117	1.8357	5.66%
2011-09-26	0	0.530	0.530	0.560	0.530	0.540	240,000	129,220	0.5384	1.785	1.785	1.886	1.785	1.819	71,244	1.8138	-7.02%
2011-09-23	0	0.570	0.570	0.590	0.570	0.580	167,000	95,290	0.5706	1.920	1.920	1.988	1.920	1.954	49,574	1.9222	-3.39%
2011-09-22	0	0.590	0.580	0.620	0.590	0.650	272,000	163,120	0.5997	1.988	1.954	2.089	1.988	2.190	80,744	2.0202	-4.84%
2011-09-21	0	0.620	0.620	0.630	0.600	0.630	2,015,000	1,269,110	0.6298	2.089	2.089	2.122	2.021	2.122	598,156	2.1217	0.00%
2011-09-20	0	0.620	0.620	0.640	0.600	0.630	1,369,000	844,440	0.6168	2.089	2.089	2.156	2.021	2.122	406,390	2.0779	-1.59%
2011-09-19	0	0.630	0.630	0.650	0.620	0.670	1,759,000	1,132,850	0.6440	2.122	2.122	2.190	2.089	2.257	522,162	2.1695	-10.00%
2011-09-16	0	0.700	0.700	0.750	-	-	0	0	-	2.358	2.358	2.527	-	-	0	-	6.06%
2011-09-15	0	0.660	0.660	0.740	-	-	0	0	-	2.223	2.223	2.493	-	-	0	-	0.00%
2011-09-14	0	0.660	0.660	0.710	0.650	0.690	377,000	251,480	0.6671	2.223	2.223	2.392	2.190	2.324	111,913	2.2471	-4.35%
2011-09-12	0	0.690	0.650	0.690	0.700	0.700	30,000	21,000	0.7000	2.324	2.190	2.324	2.358	2.358	8,906	2.3581	-1.43%
2011-09-09	0	0.700	0.680	0.730	-	-	0	0	-	2.358	2.291	2.459	-	-	0	-	0.00%
2011-09-08	0	0.700	0.670	0.720	-	-	0	0	-	2.358	2.257	2.425	-	-	0	-	0.00%
2011-09-07	0	0.700	0.690	0.720	0.700	0.700	50,000	35,000	0.7000	2.358	2.324	2.425	2.358	2.358	14,843	2.3581	1.45%
2011-09-06	0	0.690	0.680	0.700	0.690	0.690	10,000	6,900	0.6900	2.324	2.291	2.358	2.324	2.324	2,969	2.3244	-1.43%
2011-09-05	0	0.700	0.680	0.700	0.680	0.740	366,000	251,500	0.6872	2.358	2.291	2.358	2.291	2.493	108,648	2.3148	-2.78%
2011-09-02	0	0.720	0.710	0.720	0.720	0.740	232,000	171,310	0.7384	2.425	2.392	2.425	2.425	2.493	68,870	2.4875	1.41%
2011-09-01	0	0.710	0.710	0.730	0.710	0.730	161,000	116,400	0.7230	2.392	2.392	2.459	2.392	2.459	47,793	2.4355	0.00%
2011-08-31	0	0.710	0.690	0.750	0.710	0.710	100,000	71,000	0.7100	2.392	2.324	2.527	2.392	2.392	29,685	2.3918	-1.39%
2011-08-30	0	0.720	0.720	0.750	0.610	0.610	4,000	2,440	0.6100	2.425	2.425	2.527	2.055	2.055	1,187	2.0549	1.41%
2011-08-29	0	0.710	0.610	0.750	-	-	0	0	-	2.392	2.055	2.527	-	-	0	-	0.00%
2011-08-26	0	0.710	0.650	0.760	-	-	0	0	-	2.392	2.190	2.560	-	-	0	-	0.00%
2011-08-25	0	0.710	0.690	0.740	0.700	0.710	23,000	16,160	0.7026	2.392	2.324	2.493	2.358	2.392	6,828	2.3669	4.41%
2011-08-24	0	0.680	0.680	0.710	-	-	0	0	-	2.291	2.291	2.392	-	-	0	-	3.03%
2011-08-23	0	0.660	0.660	0.720	0.660	0.660	64,000	42,240	0.6600	2.223	2.223	2.425	2.223	2.223	18,999	2.2233	1.54%
2011-08-22	0	0.650	0.660	0.720	0.580	0.710	256,000	173,660	0.6784	2.190	2.223	2.425	1.954	2.392	75,994	2.2852	-7.14%
2011-08-19	0	0.700	0.700	0.720	-	-	0	0	-	2.358	2.358	2.425	-	-	0	-	0.00%
2011-08-18	0	0.700	0.700	0.750	0.700	0.750	163,000	114,850	0.7046	2.358	2.358	2.527	2.358	2.527	48,387	2.3736	-6.67%
2011-08-17	0	0.750	0.750	0.780	0.730	0.750	91,000	67,880	0.7459	2.527	2.527	2.628	2.459	2.527	27,014	2.5128	2.74%
2011-08-16	0	0.730	0.730	0.750	0.720	0.750	472,000	349,720	0.7409	2.459	2.459	2.527	2.425	2.527	140,114	2.4960	-1.35%
2011-08-15	0	0.740	0.710	0.740	0.710	0.740	366,000	266,750	0.7288	2.493	2.392	2.493	2.392	2.493	108,648	2.4552	5.71%
2011-08-12	0	0.700	0.680	0.730	0.730	0.730	1,000	730	0.7300	2.358	2.291	2.459	2.459	2.459	297	2.4591	0.00%
2011-08-11	0	0.700	0.680	0.700	0.680	0.710	880,000	621,500	0.7063	2.358	2.291	2.358	2.291	2.392	261,230	2.3791	-1.41%
2011-08-10	0	0.710	0.710	0.750	0.700	0.750	625,000	453,030	0.7248	2.392	2.392	2.527	2.358	2.527	185,532	2.4418	-2.74%
2011-08-09	0	0.730	0.720	0.730	0.720	0.760	233,000	168,280	0.7222	2.459	2.425	2.459	2.425	2.560	69,166	2.4330	-3.95%
2011-08-08	0	0.760	0.730	0.760	0.700	0.760	240,000	172,710	0.7196	2.560	2.459	2.560	2.358	2.560	71,244	2.4242	-3.80%
2011-08-05	0	0.790	0.760	0.810	0.780	0.810	241,000	191,180	0.7933	2.661	2.560	2.729	2.628	2.729	71,541	2.6723	-5.95%
2011-08-04	0	0.840	0.830	0.850	0.830	0.850	273,000	229,410	0.8403	2.830	2.796	2.863	2.796	2.863	81,041	2.8308	0.00%
2011-08-03	0	0.840	0.840	0.850	0.780	0.860	863,000	734,330	0.8509	2.830	2.830	2.863	2.628	2.897	256,183	2.8664	-2.33%
2011-08-02	0	0.860	0.860	0.880	0.860	0.860	225,000	193,500	0.8600	2.897	2.897	2.964	2.897	2.897	66,792	2.8971	0.00%
2011-08-01	0	0.860	0.870	0.890	0.860	0.860	49,000	42,140	0.8600	2.897	2.931	2.998	2.897	2.897	14,546	2.8971	0.00%
2011-07-29	0	0.860	0.860	0.900	0.860	0.860	50,000	43,000	0.8600	2.897	2.897	3.032	2.897	2.897	14,843	2.8971	0.00%
2011-07-28	0	0.860	0.860	0.880	0.860	0.860	100,000	86,000	0.8600	2.897	2.897	2.964	2.897	2.897	29,685	2.8971	0.00%
2011-07-27	0	0.860	0.860	0.900	0.860	0.900	81,000	69,700	0.8605	2.897	2.897	3.032	2.897	3.032	24,045	2.8987	0.00%
2011-07-26	0	0.860	0.860	0.900	0.850	0.870	100,000	86,360	0.8636	2.897	2.897	3.032	2.863	2.931	29,685	2.9092	-1.15%
2011-07-25	0	0.870	0.870	0.880	0.850	0.880	198,000	170,930	0.8633	2.931	2.931	2.964	2.863	2.964	58,777	2.9081	-2.25%
2011-07-22	0	0.890	0.880	0.890	0.880	0.960	390,000	347,070	0.8899	2.998	2.964	2.998	2.964	3.234	115,772	2.9979	0.00%
2011-07-21	0	0.890	0.880	0.890	0.880	0.970	1,407,000	1,264,040	0.8984	2.998	2.964	2.998	2.964	3.268	417,670	3.0264	2.30%
2011-07-20	0	0.870	0.860	0.870	0.870	0.970	3,161,600	2,778,078	0.8787	2.931	2.897	2.931	2.931	3.268	938,527	2.9600	-1.14%
2011-07-19	0	0.880	0.870	0.890	0.870	0.890	466,000	409,030	0.8777	2.964	2.931	2.998	2.931	2.998	138,333	2.9569	0.00%
2011-07-18	0	0.880	0.880	0.920	0.880	0.880	90,000	79,200	0.8800	2.964	2.964	3.099	2.964	2.964	26,717	2.9644	0.00%
2011-07-15	0	0.880	0.870	0.920	0.880	0.880	271,000	238,480	0.8800	2.964	2.931	3.099	2.964	2.964	80,447	2.9644	0.00%
2011-07-14	0	0.880	0.880	0.900	0.880	0.900	238,000	212,860	0.8944	2.964	2.964	3.032	2.964	3.032	70,651	3.0128	-2.22%
2011-07-13	0	0.900	0.900	0.920	0.870	0.900	189,000	167,810	0.8879	3.032	3.032	3.099	2.931	3.032	56,105	2.9910	2.27%
2011-07-12	0	0.880	0.880	0.900	0.860	0.880	151,000	132,680	0.8787	2.964	2.964	3.032	2.897	2.964	44,825	2.9600	-2.22%
2011-07-11	0	0.900	0.840	0.900	0.900	0.900	170,000	153,000	0.9000	3.032	2.830	3.032	3.032	3.032	50,465	3.0318	-1.10%
2011-07-08	0	0.910	0.910	0.920	0.900	0.920	220,000	199,930	0.9088	3.066	3.066	3.099	3.032	3.099	65,307	3.0614	0.00%
2011-07-07	0	0.910	0.910	0.920	0.900	0.910	279,000	253,390	0.9082	3.066	3.066	3.099	3.032	3.066	82,822	3.0595	-1.09%
2011-07-06	0	0.920	0.900	0.920	0.900	0.920	97,000	88,100	0.9082	3.099	3.032	3.099	3.032	3.099	28,795	3.0596	0.00%
2011-07-05	0	0.920	0.920	0.940	0.910	0.940	221,000	204,390	0.9248	3.099	3.099	3.167	3.066	3.167	65,604	3.1155	-1.08%
2011-07-04	0	0.930	0.910	0.930	0.910	0.960	552,000	516,020	0.9348	3.133	3.066	3.133	3.066	3.234	163,862	3.1491	1.09%
2011-06-30	0	0.920	0.910	0.920	0.910	0.930	233,000	214,080	0.9188	3.099	3.066	3.099	3.066	3.133	69,166	3.0951	2.22%
2011-06-29	0	0.900	0.820	0.920	0.900	0.930	43,000	39,530	0.9193	3.032	2.762	3.099	3.032	3.133	12,765	3.0968	-3.23%
2011-06-28	0	0.930	0.900	0.930	0.940	0.940	1,000	940	0.9400	3.133	3.032	3.133	3.167	3.167	297	3.1666	1.09%
2011-06-27	0	0.920	0.920	0.950	0.910	0.920	123,000	112,930	0.9181	3.099	3.099	3.200	3.066	3.099	36,513	3.0929	0.00%
2011-06-24	0	0.920	0.880	0.920	0.920	0.920	22,000	20,240	0.9200	3.099	2.964	3.099	3.099	3.099	6,531	3.0992	0.00%
2011-06-23	0	0.920	0.890	0.920	0.880	0.980	320,000	292,080	0.9128	3.099	2.998	3.099	2.964	3.301	94,993	3.0748	3.37%
2011-06-22	0	0.890	0.870	0.900	0.870	0.890	92,000	81,320	0.8839	2.998	2.931	3.032	2.931	2.998	27,310	2.9776	2.30%
2011-06-21	0	0.870	0.870	0.900	0.870	0.880	434,000	377,960	0.8709	2.931	2.931	3.032	2.931	2.964	128,834	2.9337	-2.25%
2011-06-20	0	0.890	0.870	0.910	0.890	0.890	430,000	382,700	0.8900	2.998	2.931	3.066	2.998	2.998	127,646	2.9981	-2.20%
2011-06-17	0	0.910	0.900	0.910	0.900	0.930	685,000	623,280	0.9099	3.066	3.032	3.066	3.032	3.133	203,343	3.0652	-1.09%
2011-06-16	0	0.920	0.910	0.920	0.920	0.930	50,492,000	46,951,900	0.9299	3.099	3.066	3.099	3.099	3.133	14,988,641	3.1325	-1.08%
2011-06-15	0	0.930	0.920	0.930	0.920	0.930	20,476,000	19,042,560	0.9300	3.133	3.099	3.133	3.099	3.133	6,078,337	3.1329	0.00%
2011-06-14	0	0.930	0.920	0.940	0.910	0.960	3,846,000	3,579,770	0.9308	3.133	3.099	3.167	3.066	3.234	1,141,692	3.1355	0.00%
2011-06-13	0	0.930	0.930	0.940	0.900	0.940	8,519,000	7,924,610	0.9302	3.133	3.133	3.167	3.032	3.167	2,528,880	3.1336	-1.06%
2011-06-10	0	0.940	0.930	0.940	0.930	0.940	2,483,000	2,310,550	0.9305	3.167	3.133	3.167	3.133	3.167	737,083	3.1347	0.00%
2011-06-09	0	0.940	0.930	0.940	0.920	0.940	2,022,000	1,878,470	0.9290	3.167	3.133	3.167	3.099	3.167	600,234	3.1296	0.00%
2011-06-08	0	0.940	0.940	0.980	0.930	0.940	100,000	93,120	0.9312	3.167	3.167	3.301	3.133	3.167	29,685	3.1369	-1.05%
2011-06-07	0	0.950	0.940	0.960	0.940	0.960	283,000	271,310	0.9587	3.200	3.167	3.234	3.167	3.234	84,009	3.2295	-3.06%
2011-06-03	0	0.980	0.960	0.980	0.950	0.990	471,000	459,710	0.9760	3.301	3.234	3.301	3.200	3.335	139,817	3.2879	0.00%
2011-06-02	0	0.980	0.950	0.980	0.940	0.990	725,000	698,640	0.9636	3.301	3.200	3.301	3.167	3.335	215,218	3.2462	3.16%
2011-06-01	0	0.950	0.940	0.950	0.940	0.980	608,000	584,290	0.9610	3.200	3.167	3.200	3.167	3.301	180,486	3.2373	0.00%
2011-05-31	0	0.950	0.950	0.960	0.940	0.950	118,000	111,960	0.9488	3.200	3.200	3.234	3.167	3.200	35,029	3.1963	0.00%
2011-05-30	0	0.950	0.930	0.950	0.930	0.960	120,000	112,820	0.9402	3.200	3.133	3.200	3.133	3.234	35,622	3.1671	-2.06%
2011-05-27	0	0.970	0.960	0.970	0.940	0.970	580,000	555,070	0.9570	3.268	3.234	3.268	3.167	3.268	172,174	3.2239	4.30%
2011-05-26	0	0.930	0.920	0.940	0.920	0.950	151,000	142,840	0.9460	3.133	3.099	3.167	3.099	3.200	44,825	3.1866	-2.11%
2011-05-25	0	0.950	0.920	0.950	0.910	0.950	27,000	24,880	0.9215	3.200	3.099	3.200	3.066	3.200	8,015	3.1042	3.26%
2011-05-24	0	0.920	0.920	0.940	0.920	0.920	23,000	21,160	0.9200	3.099	3.099	3.167	3.099	3.099	6,828	3.0992	-1.08%
2011-05-23	0	0.930	0.920	0.940	0.920	0.950	128,000	119,170	0.9310	3.133	3.099	3.167	3.099	3.200	37,997	3.1363	-2.11%
2011-05-20	0	0.950	0.930	0.950	0.900	0.980	2,811,000	2,691,280	0.9574	3.200	3.133	3.200	3.032	3.301	834,450	3.2252	-3.06%
2011-05-19	0	0.980	0.980	1.000	0.980	1.000	101,000	100,280	0.9929	3.301	3.301	3.369	3.301	3.369	29,982	3.3447	0.00%
2011-05-18	0	0.980	0.980	0.990	0.940	0.980	708,000	683,680	0.9656	3.301	3.301	3.335	3.167	3.301	210,171	3.2530	1.03%
2011-05-17	0	0.970	0.970	0.980	0.960	0.990	266,000	257,450	0.9679	3.268	3.268	3.301	3.234	3.335	78,963	3.2604	-1.02%
2011-05-16	0	0.980	0.970	0.980	0.940	0.990	403,787	385,556	0.9548	3.301	3.268	3.301	3.167	3.335	119,865	3.2166	-1.01%
2011-05-13	0	0.990	0.990	1.000	0.990	1.000	246,000	243,940	0.9916	3.335	3.335	3.369	3.335	3.369	73,026	3.3405	1.02%
2011-05-12	0	0.980	0.970	0.990	-	-	0	0	-	3.301	3.268	3.335	-	-	0	-	0.00%
2011-05-11	0	0.980	0.980	0.990	0.960	0.990	1,532,000	1,493,840	0.9751	3.301	3.301	3.335	3.234	3.335	454,777	3.2848	-1.01%
2011-05-09	0	0.990	0.980	1.000	0.980	1.000	373,000	369,460	0.9905	3.335	3.301	3.369	3.301	3.369	110,726	3.3367	1.02%
2011-05-06	0	0.980	0.980	1.000	0.980	0.980	269,600	264,190	0.9799	3.301	3.301	3.369	3.301	3.301	80,031	3.3011	-2.00%
2011-05-05	0	1.000	0.970	1.010	-	-	0	0	-	3.369	3.268	3.402	-	-	0	-	0.00%
2011-05-04	0	1.000	0.980	1.000	0.990	1.020	269,000	267,590	0.9948	3.369	3.301	3.369	3.335	3.436	79,853	3.3510	-0.99%
2011-05-03	0	1.010	0.990	1.010	0.990	1.020	730,000	731,820	1.0025	3.402	3.335	3.402	3.335	3.436	216,702	3.3771	1.00%
2011-04-29	0	1.000	0.990	1.010	-	-	0	0	-	3.369	3.335	3.402	-	-	0	-	0.00%
2011-04-28	0	1.000	0.990	1.000	0.980	1.000	316,000	313,010	0.9905	3.369	3.335	3.369	3.301	3.369	93,805	3.3368	0.00%
2011-04-27	0	1.000	0.990	1.010	1.000	1.030	483,000	484,230	1.0025	3.369	3.335	3.402	3.369	3.470	143,379	3.3773	-0.99%
2011-04-26	0	1.010	1.000	1.020	1.000	1.040	617,000	624,770	1.0126	3.402	3.369	3.436	3.369	3.503	183,158	3.4111	-0.98%
2011-04-21	0	1.020	1.000	1.020	1.000	1.020	677,000	684,400	1.0109	3.436	3.369	3.436	3.369	3.436	200,969	3.4055	0.99%
2011-04-20	0	1.010	1.000	1.020	1.000	1.010	215,000	217,050	1.0095	3.402	3.369	3.436	3.369	3.402	63,823	3.4008	0.00%
2011-04-19	0	1.010	1.010	1.020	1.000	1.020	1,074,000	1,085,140	1.0104	3.402	3.402	3.436	3.369	3.436	318,819	3.4036	-1.94%
2011-04-18	0	1.030	1.020	1.040	1.020	1.060	783,000	815,830	1.0419	3.470	3.436	3.503	3.436	3.571	232,435	3.5099	-0.96%
2011-04-15	0	1.040	1.030	1.040	1.030	1.060	1,135,000	1,188,850	1.0474	3.503	3.470	3.503	3.470	3.571	336,927	3.5285	0.97%
2011-04-14	0	1.030	1.030	1.040	1.020	1.040	601,000	619,460	1.0307	3.470	3.470	3.503	3.436	3.503	178,408	3.4722	0.00%
2011-04-13	0	1.030	1.020	1.030	1.030	1.050	771,000	805,000	1.0441	3.470	3.436	3.470	3.470	3.537	228,873	3.5172	0.00%
2011-04-12	0	1.030	1.030	1.050	1.030	1.050	1,092,000	1,141,310	1.0452	3.470	3.470	3.537	3.470	3.537	324,162	3.5208	-2.83%
2011-04-11	0	1.060	1.050	1.060	1.000	1.060	1,473,000	1,538,990	1.0448	3.571	3.537	3.571	3.369	3.571	437,263	3.5196	2.91%
2011-04-08	0	1.030	1.010	1.030	1.000	1.030	2,784,000	2,817,920	1.0122	3.470	3.402	3.470	3.369	3.470	826,435	3.4097	0.00%
2011-04-07	0	1.030	1.010	1.030	1.020	1.050	530,000	541,920	1.0225	3.470	3.402	3.470	3.436	3.537	157,331	3.4444	-1.90%
2011-04-06	0	1.050	1.010	1.060	1.010	1.050	1,754,000	1,791,190	1.0212	3.537	3.402	3.571	3.402	3.537	520,678	3.4401	2.94%
2011-04-04	0	1.020	1.000	1.020	0.970	1.020	2,201,000	2,191,960	0.9959	3.436	3.369	3.436	3.268	3.436	653,371	3.3548	0.00%
2011-04-01	0	1.020	1.020	1.050	1.020	1.070	1,275,000	1,318,490	1.0341	3.436	3.436	3.537	3.436	3.604	378,486	3.4836	-2.86%
2011-03-31	0	1.050	1.040	1.080	1.050	1.150	921,000	990,020	1.0749	3.537	3.503	3.638	3.537	3.874	273,401	3.6211	-0.94%
2011-03-30	0	1.060	1.050	1.060	1.030	1.060	671,000	700,900	1.0446	3.571	3.537	3.571	3.470	3.571	199,188	3.5188	1.92%
2011-03-29	0	1.040	1.040	1.050	1.040	1.070	610,000	640,380	1.0498	3.503	3.503	3.537	3.503	3.604	181,080	3.5365	-3.70%
2011-03-28	0	1.080	1.070	1.090	1.070	1.100	1,426,000	1,544,520	1.0831	3.638	3.604	3.672	3.604	3.706	423,311	3.6487	2.86%
2011-03-25	0	1.050	1.070	1.080	1.010	1.070	2,848,000	2,963,330	1.0405	3.537	3.604	3.638	3.402	3.604	845,434	3.5051	3.96%
2011-03-24	0	1.010	1.000	1.010	0.990	1.010	1,367,000	1,366,590	0.9997	3.402	3.369	3.402	3.335	3.402	405,796	3.3677	3.06%
2011-03-23	0	0.980	0.980	0.990	0.970	1.000	1,568,000	1,544,250	0.9849	3.301	3.301	3.335	3.268	3.369	465,464	3.3177	-1.01%
2011-03-22	0	0.990	0.980	1.000	0.970	0.990	570,000	562,140	0.9862	3.335	3.301	3.369	3.268	3.335	169,206	3.3222	2.06%
2011-03-21	0	0.970	0.960	0.970	0.950	0.990	338,000	329,280	0.9742	3.268	3.234	3.268	3.200	3.335	100,336	3.2818	0.00%
2011-03-18	0	0.970	0.950	0.980	0.940	0.980	2,131,000	2,055,340	0.9645	3.268	3.200	3.301	3.167	3.301	632,591	3.2491	4.30%
2011-03-17	0	0.930	0.920	0.930	0.920	0.960	888,000	828,830	0.9334	3.133	3.099	3.133	3.099	3.234	263,604	3.1442	-2.11%
2011-03-16	0	0.950	0.940	0.950	0.930	0.960	841,000	795,630	0.9461	3.200	3.167	3.200	3.133	3.234	249,652	3.1870	1.06%
2011-03-15	0	0.940	0.930	0.940	0.930	1.010	2,161,000	2,039,590	0.9438	3.167	3.133	3.167	3.133	3.402	641,497	3.1794	-7.84%
2011-03-14	0	1.020	1.000	1.020	0.980	1.020	2,274,000	2,262,660	0.9950	3.436	3.369	3.436	3.301	3.436	675,041	3.3519	2.00%
2011-03-11	0	1.000	0.990	1.000	0.990	1.040	1,340,000	1,358,060	1.0135	3.369	3.335	3.369	3.335	3.503	397,781	3.4141	-1.96%
2011-03-10	0	1.020	1.020	1.030	1.020	1.030	109,500	112,285	1.0254	3.436	3.436	3.470	3.436	3.470	32,505	3.4544	0.00%
2011-03-09	0	1.020	1.020	1.030	1.020	1.040	609,600	627,370	1.0292	3.436	3.436	3.470	3.436	3.503	180,961	3.4669	-2.86%
2011-03-08	0	1.050	1.040	1.050	0.990	1.050	1,913,000	1,965,940	1.0277	3.537	3.503	3.537	3.335	3.537	567,877	3.4619	6.06%
2011-03-07	0	0.990	0.970	0.990	0.970	1.000	677,000	664,580	0.9817	3.335	3.268	3.335	3.268	3.369	200,969	3.3069	2.06%
2011-03-04	0	0.970	0.960	0.970	0.970	0.990	1,942,000	1,901,330	0.9791	3.268	3.234	3.268	3.268	3.335	576,486	3.2981	2.11%
2011-03-03	0	0.950	0.940	0.950	0.950	0.980	942,000	906,190	0.9620	3.200	3.167	3.200	3.200	3.301	279,634	3.2406	-1.04%
2011-03-02	0	0.960	0.960	0.970	0.950	0.970	380,000	363,000	0.9553	3.234	3.234	3.268	3.200	3.268	112,804	3.2180	-1.03%
2011-03-01	0	0.970	0.970	0.980	0.950	0.970	791,000	764,150	0.9661	3.268	3.268	3.301	3.200	3.268	234,810	3.2543	1.04%
2011-02-28	0	0.960	0.940	0.960	0.930	0.960	987,000	939,040	0.9514	3.234	3.167	3.234	3.133	3.234	292,993	3.2050	0.00%
2011-02-25	0	0.960	0.940	0.960	0.910	0.970	1,949,000	1,834,460	0.9412	3.234	3.167	3.234	3.066	3.268	578,564	3.1707	7.87%
2011-02-24	0	0.890	0.890	0.900	0.880	1.030	9,143,000	8,454,710	0.9247	2.998	2.998	3.032	2.964	3.470	2,714,116	3.1151	-13.59%
2011-02-23	0	1.030	1.020	1.030	1.020	1.050	2,347,000	2,412,370	1.0279	3.470	3.436	3.470	3.436	3.537	696,711	3.4625	0.98%
2011-02-22	0	1.020	1.010	1.020	0.990	1.040	11,562,000	11,585,050	1.0020	3.436	3.402	3.436	3.335	3.503	3,432,201	3.3754	-1.92%
2011-02-21	0	1.040	1.030	1.050	1.030	1.090	8,930,000	9,386,430	1.0511	3.503	3.470	3.537	3.470	3.672	2,650,887	3.5409	-7.14%
2011-02-18	0	1.120	1.110	1.130	1.110	1.170	6,392,000	7,167,390	1.1213	3.773	3.739	3.807	3.739	3.941	1,897,477	3.7773	-3.45%
2011-02-17	0	1.160	1.150	1.160	1.140	1.270	11,305,000	13,704,590	1.2123	3.908	3.874	3.908	3.840	4.278	3,355,910	4.0837	0.00%
2011-02-16	0	1.160	1.160	1.170	1.160	1.240	9,240,000	11,041,700	1.1950	3.908	3.908	3.941	3.908	4.177	2,742,911	4.0255	-3.33%
2011-02-15	0	1.200	1.190	1.200	1.020	1.210	25,493,000	28,970,590	1.1364	4.042	4.009	4.042	3.436	4.076	7,567,643	3.8282	17.65%
2011-02-14	0	1.020	1.010	1.030	1.010	1.030	620,000	632,200	1.0197	3.436	3.402	3.470	3.402	3.470	184,048	3.4350	0.00%
2011-02-11	0	1.020	1.020	1.030	1.000	1.020	1,034,000	1,052,450	1.0178	3.436	3.436	3.470	3.369	3.436	306,945	3.4288	0.00%
2011-02-10	0	1.020	1.020	1.030	0.990	1.030	8,092,000	8,236,300	1.0178	3.436	3.436	3.470	3.335	3.470	2,402,125	3.4288	0.00%
2011-02-09	0	1.020	1.010	1.030	1.010	1.030	34,010,000	34,654,350	1.0189	3.436	3.402	3.470	3.402	3.470	10,095,930	3.4325	0.00%
2011-02-08	0	1.020	1.010	1.030	1.000	1.020	20,620,000	20,983,630	1.0176	3.436	3.402	3.470	3.369	3.436	6,121,084	3.4281	0.00%
2011-02-07	0	1.020	1.010	1.030	1.020	1.020	1,398,000	1,426,060	1.0201	3.436	3.402	3.470	3.436	3.436	414,999	3.4363	0.00%
2011-02-02	0	1.020	1.010	1.030	0.990	1.020	1,861,000	1,879,290	1.0098	3.436	3.402	3.470	3.335	3.436	552,441	3.4018	0.00%
2011-02-01	0	1.020	1.010	1.030	1.020	1.030	568,000	579,960	1.0211	3.436	3.402	3.470	3.436	3.470	168,612	3.4396	-0.97%
2011-01-31	0	1.030	1.010	1.030	0.990	1.040	4,674,000	4,772,160	1.0210	3.470	3.402	3.470	3.335	3.503	1,387,485	3.4394	0.98%
2011-01-28	0	1.020	1.010	1.030	1.010	1.030	2,739,000	2,793,380	1.0199	3.436	3.402	3.470	3.402	3.470	813,077	3.4356	0.99%
2011-01-27	0	1.010	1.000	1.020	1.000	1.010	2,170,000	2,185,000	1.0069	3.402	3.369	3.436	3.369	3.402	644,168	3.3920	-0.98%
2011-01-26	0	1.020	1.010	1.030	0.980	1.020	5,070,000	5,081,290	1.0022	3.436	3.402	3.470	3.301	3.436	1,505,039	3.3762	3.03%
2011-01-25	0	0.990	0.980	1.000	0.970	1.000	4,399,000	4,352,820	0.9895	3.335	3.301	3.369	3.268	3.369	1,305,851	3.3333	1.02%
2011-01-24	0	0.980	0.960	0.980	0.960	1.000	2,836,000	2,760,810	0.9735	3.301	3.234	3.301	3.234	3.369	841,872	3.2794	-1.01%
2011-01-21	0	0.990	0.990	1.000	0.980	1.020	2,339,000	2,344,410	1.0023	3.335	3.335	3.369	3.301	3.436	694,336	3.3765	-1.98%
2011-01-20	0	1.010	1.000	1.010	1.000	1.040	4,028,000	4,065,130	1.0092	3.402	3.369	3.402	3.369	3.503	1,195,719	3.3997	-1.94%
2011-01-19	0	1.030	1.020	1.030	0.980	1.050	9,093,000	9,228,230	1.0149	3.470	3.436	3.470	3.301	3.537	2,699,273	3.4188	5.10%
2011-01-18	0	0.980	0.980	0.990	0.980	1.010	7,876,000	7,784,670	0.9884	3.301	3.301	3.335	3.301	3.402	2,338,005	3.3296	-2.00%
2011-01-17	0	1.000	0.990	1.010	0.970	1.000	1,697,000	1,688,140	0.9948	3.369	3.335	3.402	3.268	3.369	503,758	3.3511	2.04%
2011-01-14	0	0.980	0.970	0.980	0.970	0.990	1,189,000	1,163,210	0.9783	3.301	3.268	3.301	3.268	3.335	352,957	3.2956	0.00%
2011-01-13	0	0.980	0.980	0.990	0.980	1.040	7,655,000	7,702,100	1.0062	3.301	3.301	3.335	3.301	3.503	2,272,401	3.3894	-2.00%
2011-01-12	0	1.000	0.990	1.010	0.960	1.020	8,642,000	8,531,010	0.9872	3.369	3.335	3.402	3.234	3.436	2,565,393	3.3254	3.09%
2011-01-11	0	0.970	0.960	0.980	0.960	1.020	6,534,000	6,400,740	0.9796	3.268	3.234	3.301	3.234	3.436	1,939,630	3.3000	-3.96%
2011-01-10	0	1.010	1.000	1.010	0.930	1.030	27,297,000	26,922,210	0.9863	3.402	3.369	3.402	3.133	3.470	8,103,164	3.3224	9.78%
2011-01-07	0	0.920	0.920	0.930	0.920	0.940	3,883,400	3,596,640	0.9262	3.099	3.099	3.133	3.099	3.167	1,152,794	3.1199	-2.13%
2011-01-06	0	0.940	0.930	0.940	0.910	0.950	3,845,000	3,592,890	0.9344	3.167	3.133	3.167	3.066	3.200	1,141,395	3.1478	2.17%
2011-01-05	0	0.920	0.910	0.930	0.880	0.930	3,325,000	3,005,760	0.9040	3.099	3.066	3.133	2.964	3.133	987,032	3.0453	3.37%
2011-01-04	0	0.890	0.890	0.900	0.890	0.920	8,270,000	7,430,080	0.8984	2.998	2.998	3.032	2.998	3.099	2,454,964	3.0266	-3.26%
2011-01-03	0	0.920	0.920	0.930	0.910	0.960	9,386,000	8,798,140	0.9374	3.099	3.099	3.133	3.066	3.234	2,786,251	3.1577	-1.08%
2010-12-31	0	0.930	0.920	0.930	0.910	0.930	4,942,000	4,562,010	0.9231	3.133	3.099	3.133	3.066	3.133	1,467,042	3.1097	1.09%
2010-12-30	0	0.920	0.920	0.930	0.900	0.950	16,230,000	15,001,860	0.9243	3.099	3.099	3.133	3.032	3.200	4,817,905	3.1138	3.37%
2010-12-29	0	0.890	0.890	0.900	0.870	0.910	17,276,120	15,460,602	0.8949	2.998	2.998	3.032	2.931	3.066	5,128,447	3.0147	2.30%
2010-12-28	0	0.870	0.860	0.870	0.850	0.870	2,444,000	2,117,400	0.8664	2.931	2.897	2.931	2.863	2.931	725,506	2.9185	-1.14%
2010-12-24	0	0.880	0.870	0.880	0.850	0.880	6,094,000	5,296,160	0.8691	2.964	2.931	2.964	2.863	2.964	1,809,015	2.9276	2.33%
2010-12-23	0	0.860	0.850	0.860	0.850	0.920	19,659,000	17,458,990	0.8881	2.897	2.863	2.897	2.863	3.099	5,835,810	2.9917	2.38%
2010-12-22	0	0.840	0.830	0.840	0.840	0.860	8,421,000	7,131,180	0.8468	2.830	2.796	2.830	2.830	2.897	2,499,789	2.8527	0.00%
2010-12-21	0	0.840	0.830	0.840	0.790	0.860	6,208,000	5,205,280	0.8385	2.830	2.796	2.830	2.661	2.897	1,842,856	2.8246	3.70%
2010-12-20	0	0.810	0.790	0.810	0.780	0.810	1,331,000	1,059,070	0.7957	2.729	2.661	2.729	2.628	2.729	395,110	2.6804	1.25%
2010-12-17	0	0.800	0.790	0.810	0.780	0.800	2,242,000	1,777,050	0.7926	2.695	2.661	2.729	2.628	2.695	665,542	2.6701	2.56%
2010-12-16	0	0.780	0.770	0.780	0.760	0.810	1,528,000	1,190,660	0.7792	2.628	2.594	2.628	2.560	2.729	453,590	2.6250	-2.50%
2010-12-15	0	0.800	0.800	0.810	0.800	0.840	11,749,000	9,678,000	0.8237	2.695	2.695	2.729	2.695	2.830	3,487,712	2.7749	0.00%
2010-12-14	0	0.800	0.800	0.810	0.760	0.820	12,157,000	9,721,040	0.7996	2.695	2.695	2.729	2.560	2.762	3,608,827	2.6937	6.67%
2010-12-13	0	0.750	0.750	0.760	0.750	0.750	1,593,000	1,194,750	0.7500	2.527	2.527	2.560	2.527	2.527	472,885	2.5265	1.35%
2010-12-10	0	0.740	0.740	0.750	0.730	0.750	1,116,000	824,980	0.7392	2.493	2.493	2.527	2.459	2.527	331,287	2.4902	-1.33%
2010-12-09	0	0.750	0.740	0.750	0.740	0.750	253,000	188,730	0.7460	2.527	2.493	2.527	2.493	2.527	75,104	2.5129	0.00%
2010-12-08	0	0.750	0.740	0.750	0.740	0.750	524,000	392,360	0.7488	2.527	2.493	2.527	2.493	2.527	155,550	2.5224	0.00%
2010-12-07	0	0.750	0.740	0.750	0.730	0.750	277,000	205,950	0.7435	2.527	2.493	2.527	2.459	2.527	82,228	2.5046	1.35%
2010-12-06	0	0.740	0.740	0.750	0.730	0.750	2,485,000	1,835,870	0.7388	2.493	2.493	2.527	2.459	2.527	737,677	2.4887	-2.63%
2010-12-03	0	0.760	0.740	0.760	0.750	0.770	2,681,000	2,025,320	0.7554	2.560	2.493	2.560	2.527	2.594	795,860	2.5448	0.00%
2010-12-02	0	0.760	0.750	0.760	0.740	0.760	2,726,000	2,034,080	0.7462	2.560	2.527	2.560	2.493	2.560	809,218	2.5136	1.33%
2010-12-01	0	0.750	0.740	0.750	0.720	0.760	3,245,000	2,407,100	0.7418	2.527	2.493	2.527	2.425	2.560	963,284	2.4988	5.63%
2010-11-30	0	0.710	0.710	0.720	0.700	0.720	2,469,000	1,751,860	0.7095	2.392	2.392	2.425	2.358	2.425	732,927	2.3902	-1.39%
2010-11-29	0	0.720	0.710	0.720	0.710	0.720	1,485,000	1,063,080	0.7159	2.425	2.392	2.425	2.392	2.425	440,825	2.4116	2.86%
2010-11-26	0	0.700	0.700	0.720	0.700	0.710	1,047,000	735,700	0.7027	2.358	2.358	2.425	2.358	2.392	310,804	2.3671	-1.41%
2010-11-25	0	0.710	0.700	0.710	0.700	0.710	788,000	552,870	0.7016	2.392	2.358	2.392	2.358	2.392	233,919	2.3635	1.43%
2010-11-24	0	0.700	0.690	0.700	0.690	0.700	2,411,000	1,687,100	0.6998	2.358	2.324	2.358	2.324	2.358	715,710	2.3572	1.45%
2010-11-23	0	0.690	0.680	0.690	0.690	0.700	1,786,000	1,236,140	0.6921	2.324	2.291	2.324	2.324	2.358	530,177	2.3316	-1.43%
2010-11-22	0	0.700	0.700	0.710	0.700	0.710	235,000	164,550	0.7002	2.358	2.358	2.392	2.358	2.392	69,760	2.3588	-2.78%
2010-11-19	0	0.720	0.710	0.720	0.710	0.720	274,000	194,780	0.7109	2.425	2.392	2.425	2.392	2.425	81,337	2.3947	0.00%
2010-11-18	0	0.720	0.700	0.720	0.690	0.720	1,807,000	1,265,000	0.7001	2.425	2.358	2.425	2.324	2.425	536,411	2.3583	4.35%
2010-11-17	0	0.690	0.690	0.700	0.690	0.710	230,000	161,350	0.7015	2.324	2.324	2.358	2.324	2.392	68,276	2.3632	-2.82%
2010-11-16	0	0.710	0.710	0.720	0.710	0.740	1,163,000	832,770	0.7161	2.392	2.392	2.425	2.392	2.493	345,239	2.4122	-2.74%
2010-11-15	0	0.730	0.720	0.740	0.720	0.730	1,258,000	911,400	0.7245	2.459	2.425	2.493	2.425	2.459	373,440	2.4406	1.39%
2010-11-12	0	0.720	0.720	0.730	0.720	0.740	809,000	588,470	0.7274	2.425	2.425	2.459	2.425	2.493	240,153	2.4504	-1.37%
2010-11-11	0	0.730	0.730	0.740	0.730	0.740	378,000	279,560	0.7396	2.459	2.459	2.493	2.459	2.493	112,210	2.4914	0.00%
2010-11-10	0	0.730	0.730	0.740	0.730	0.740	236,000	172,400	0.7305	2.459	2.459	2.493	2.459	2.493	70,057	2.4609	0.00%
2010-11-09	0	0.730	0.730	0.740	0.720	0.740	1,000,000	730,010	0.7300	2.459	2.459	2.493	2.425	2.493	296,852	2.4592	-2.67%
2010-11-08	0	0.750	0.740	0.750	0.730	0.750	4,367,600	3,208,120	0.7345	2.527	2.493	2.527	2.459	2.527	1,296,530	2.4744	-2.60%
2010-11-05	0	0.770	0.760	0.770	0.750	0.770	3,015,000	2,276,400	0.7550	2.594	2.560	2.594	2.527	2.594	895,008	2.5434	1.32%
2010-11-04	0	0.760	0.760	0.770	0.730	0.780	9,012,000	6,840,540	0.7590	2.560	2.560	2.594	2.459	2.628	2,675,228	2.5570	2.70%
2010-11-03	0	0.740	0.740	0.750	0.740	0.770	7,850,000	5,868,980	0.7476	2.493	2.493	2.527	2.493	2.594	2,330,287	2.5186	1.37%
2010-11-02	0	0.730	0.730	0.740	0.730	0.740	3,361,000	2,476,340	0.7368	2.459	2.459	2.493	2.459	2.493	997,719	2.4820	0.00%
2010-11-01	0	0.730	0.730	0.740	0.710	0.730	4,537,000	3,277,350	0.7224	2.459	2.459	2.493	2.392	2.459	1,346,817	2.4334	4.29%
2010-10-29	0	0.700	0.690	0.710	0.690	0.710	283,000	197,110	0.6965	2.358	2.324	2.392	2.324	2.392	84,009	2.3463	-1.41%
2010-10-28	0	0.710	0.700	0.710	0.700	0.710	515,200	360,668	0.7001	2.392	2.358	2.392	2.358	2.392	152,938	2.3583	1.43%
2010-10-27	0	0.700	0.700	0.710	0.690	0.700	766,000	536,000	0.6997	2.358	2.358	2.392	2.324	2.358	227,388	2.3572	0.00%
2010-10-26	0	0.700	0.700	0.710	0.690	0.700	798,000	555,600	0.6962	2.358	2.358	2.392	2.324	2.358	236,888	2.3454	0.00%
2010-10-25	0	0.700	0.700	0.710	0.700	0.710	220,000	154,200	0.7009	2.358	2.358	2.392	2.358	2.392	65,307	2.3611	1.45%
2010-10-22	0	0.690	0.680	0.690	0.690	0.700	299,000	206,340	0.6901	2.324	2.291	2.324	2.324	2.358	88,759	2.3247	-1.43%
2010-10-21	0	0.700	0.700	0.710	0.700	0.710	821,000	575,050	0.7004	2.358	2.358	2.392	2.358	2.392	243,715	2.3595	1.45%
2010-10-20	0	0.690	0.680	0.690	0.680	0.690	387,000	264,830	0.6843	2.324	2.291	2.324	2.291	2.324	114,882	2.3052	0.00%
2010-10-19	0	0.690	0.690	0.700	0.690	0.700	555,000	383,000	0.6901	2.324	2.324	2.358	2.324	2.358	164,753	2.3247	-2.82%
2010-10-18	0	0.710	0.700	0.710	0.690	0.710	446,000	309,040	0.6929	2.392	2.358	2.392	2.324	2.392	132,396	2.3342	2.90%
2010-10-15	0	0.690	0.690	0.700	0.690	0.700	610,000	424,800	0.6964	2.324	2.324	2.358	2.324	2.358	181,080	2.3459	-1.43%
2010-10-14	0	0.700	0.700	0.720	0.700	0.720	294,000	208,920	0.7106	2.358	2.358	2.425	2.358	2.425	87,274	2.3938	0.00%
2010-10-13	0	0.700	0.700	0.710	0.700	0.700	73,000	51,100	0.7000	2.358	2.358	2.392	2.358	2.358	21,670	2.3581	-1.41%
2010-10-12	0	0.710	0.700	0.710	0.710	0.710	251,000	178,210	0.7100	2.392	2.358	2.392	2.392	2.392	74,510	2.3918	0.00%
2010-10-11	0	0.710	0.710	0.730	0.700	0.720	2,129,000	1,525,210	0.7164	2.392	2.392	2.459	2.358	2.425	631,997	2.4133	-2.74%
2010-10-08	0	0.730	0.720	0.730	0.720	0.740	2,156,000	1,568,590	0.7275	2.459	2.425	2.459	2.425	2.493	640,012	2.4509	0.00%
2010-10-07	0	0.730	0.720	0.730	0.720	0.730	1,781,000	1,285,400	0.7217	2.459	2.425	2.459	2.425	2.459	528,693	2.4313	1.39%
2010-10-06	0	0.720	0.720	0.730	0.700	0.730	1,156,000	832,290	0.7200	2.425	2.425	2.459	2.358	2.459	343,161	2.4254	2.86%
2010-10-05	0	0.700	0.700	0.710	0.700	0.720	348,000	244,260	0.7019	2.358	2.358	2.392	2.358	2.425	103,304	2.3645	-1.41%
2010-10-04	0	0.710	0.710	0.730	0.710	0.730	2,280,000	1,651,300	0.7243	2.392	2.392	2.459	2.392	2.459	676,822	2.4398	-1.39%
2010-09-30	0	0.720	0.710	0.720	0.710	0.720	1,133,000	812,650	0.7173	2.425	2.392	2.425	2.392	2.425	336,333	2.4162	2.86%
2010-09-29	0	0.700	0.700	0.710	0.690	0.710	1,462,825	1,029,453	0.7037	2.358	2.358	2.392	2.324	2.392	434,242	2.3707	0.00%
2010-09-28	0	0.700	0.700	0.710	0.700	0.710	1,270,000	899,700	0.7084	2.358	2.358	2.392	2.358	2.392	377,002	2.3865	-1.41%
2010-09-27	0	0.710	0.710	0.720	0.710	0.720	1,689,000	1,202,630	0.7120	2.392	2.392	2.425	2.392	2.425	501,383	2.3986	-2.74%
2010-09-24	0	0.730	0.710	0.730	0.710	0.730	456,000	328,160	0.7196	2.459	2.392	2.459	2.392	2.459	135,364	2.4243	1.39%
2010-09-22	0	0.720	0.720	0.730	0.710	0.740	5,120,000	3,718,390	0.7262	2.425	2.425	2.459	2.392	2.493	1,519,881	2.4465	1.41%
2010-09-21	0	0.710	0.700	0.710	0.690	0.720	1,896,000	1,335,330	0.7043	2.392	2.358	2.392	2.324	2.425	562,831	2.3725	-1.39%
2010-09-20	0	0.720	0.720	0.730	0.670	0.720	10,776,000	7,594,430	0.7048	2.425	2.425	2.459	2.257	2.425	3,198,875	2.3741	5.88%
2010-09-17	0	0.680	0.660	0.680	0.670	0.680	760,000	512,200	0.6739	2.291	2.223	2.291	2.257	2.291	225,607	2.2703	1.49%
2010-09-16	0	0.670	0.670	0.680	0.660	0.680	1,640,000	1,096,500	0.6686	2.257	2.257	2.291	2.223	2.291	486,837	2.2523	1.52%
2010-09-15	0	0.660	0.660	0.670	0.660	0.680	2,188,000	1,468,240	0.6710	2.223	2.223	2.257	2.223	2.291	649,512	2.2605	1.54%
2010-09-14	0	0.650	0.650	0.660	0.650	0.660	922,000	600,280	0.6511	2.190	2.190	2.223	2.190	2.223	273,697	2.1932	-1.52%
2010-09-13	0	0.660	0.650	0.660	0.660	0.680	1,687,000	1,125,120	0.6669	2.223	2.190	2.223	2.223	2.291	500,789	2.2467	0.00%
2010-09-10	0	0.660	0.650	0.660	0.650	0.670	470,000	309,500	0.6585	2.223	2.190	2.223	2.190	2.257	139,520	2.2183	0.00%
2010-09-09	0	0.660	0.660	0.680	0.660	0.690	3,826,000	2,596,120	0.6785	2.223	2.223	2.291	2.223	2.324	1,135,755	2.2858	-1.49%
2010-09-08	0	0.670	0.660	0.670	0.650	0.670	1,546,000	1,019,760	0.6596	2.257	2.223	2.257	2.190	2.257	458,933	2.2220	3.08%
2010-09-07	0	0.650	0.650	0.660	0.640	0.660	1,892,000	1,237,360	0.6540	2.190	2.190	2.223	2.156	2.223	561,644	2.2031	0.00%
2010-09-06	0	0.650	0.640	0.650	0.630	0.650	2,041,000	1,314,900	0.6442	2.190	2.156	2.190	2.122	2.190	605,875	2.1703	3.17%
2010-09-03	0	0.630	0.620	0.630	0.610	0.630	1,041,876	653,388	0.6271	2.122	2.089	2.122	2.055	2.122	309,283	2.1126	3.28%
2010-09-02	0	0.610	0.610	0.620	0.610	0.610	160,000	97,600	0.6100	2.055	2.055	2.089	2.055	2.055	47,496	2.0549	1.67%
2010-09-01	0	0.600	0.600	0.610	0.600	0.610	510,000	308,900	0.6057	2.021	2.021	2.055	2.021	2.055	151,394	2.0404	-1.64%
2010-08-31	0	0.610	0.600	0.610	0.600	0.610	221,000	132,620	0.6001	2.055	2.021	2.055	2.021	2.055	65,604	2.0215	0.00%
2010-08-30	0	0.610	0.610	0.620	0.600	0.620	196,000	119,700	0.6107	2.055	2.055	2.089	2.021	2.089	58,183	2.0573	1.67%
2010-08-27	0	0.600	0.600	0.620	0.600	0.620	419,000	251,760	0.6009	2.021	2.021	2.089	2.021	2.089	124,381	2.0241	-3.23%
2010-08-26	0	0.620	0.610	0.620	0.610	0.620	162,000	99,820	0.6162	2.089	2.055	2.089	2.055	2.089	48,090	2.0757	1.64%
2010-08-25	0	0.610	0.610	0.620	0.610	0.620	166,000	101,720	0.6128	2.055	2.055	2.089	2.055	2.089	49,277	2.0642	0.00%
2010-08-24	0	0.610	0.610	0.620	0.610	0.620	390,000	239,230	0.6134	2.055	2.055	2.089	2.055	2.089	115,772	2.0664	-1.61%
2010-08-23	0	0.620	0.620	0.630	0.620	0.630	477,660	297,993	0.6239	2.089	2.089	2.122	2.089	2.122	141,794	2.1016	-1.59%
2010-08-20	0	0.630	0.630	0.640	0.630	0.630	27,000	17,010	0.6300	2.122	2.122	2.156	2.122	2.122	8,015	2.1223	-1.56%
2010-08-19	0	0.640	0.620	0.640	0.620	0.640	1,932,000	1,216,760	0.6298	2.156	2.089	2.156	2.089	2.156	573,518	2.1216	0.00%
2010-08-18	0	0.640	0.630	0.640	0.630	0.640	550,000	351,500	0.6391	2.156	2.122	2.156	2.122	2.156	163,268	2.1529	0.00%
2010-08-17	0	0.640	0.630	0.640	0.630	0.640	1,057,000	673,910	0.6376	2.156	2.122	2.156	2.122	2.156	313,772	2.1478	1.59%
2010-08-16	0	0.630	0.620	0.630	0.630	0.630	1,310,000	825,300	0.6300	2.122	2.089	2.122	2.122	2.122	388,876	2.1223	0.00%
2010-08-13	0	0.630	0.620	0.630	0.630	0.630	4,412,000	2,779,560	0.6300	2.122	2.089	2.122	2.122	2.122	1,309,710	2.1223	0.00%
2010-08-12	0	0.630	0.620	0.630	0.620	0.630	101,000	62,630	0.6201	2.122	2.089	2.122	2.089	2.122	29,982	2.0889	-1.56%
2010-08-11	0	0.640	0.630	0.640	0.620	0.640	1,226,000	782,380	0.6382	2.156	2.122	2.156	2.089	2.156	363,940	2.1497	1.59%
2010-08-10	0	0.630	0.620	0.640	0.630	0.630	110,000	69,300	0.6300	2.122	2.089	2.156	2.122	2.122	32,654	2.1223	-1.56%
2010-08-09	0	0.640	0.640	0.650	0.630	0.650	1,319,000	841,480	0.6380	2.156	2.156	2.190	2.122	2.190	391,548	2.1491	1.59%
2010-08-06	0	0.630	0.630	0.640	0.630	0.640	394,000	251,220	0.6376	2.122	2.122	2.156	2.122	2.156	116,960	2.1479	-1.56%
2010-08-05	0	0.640	0.630	0.640	0.630	0.640	636,516	406,370	0.6384	2.156	2.122	2.156	2.122	2.156	188,951	2.1507	0.00%
2010-08-04	0	0.640	0.630	0.640	0.620	0.640	3,231,000	2,056,430	0.6365	2.156	2.122	2.156	2.089	2.156	959,128	2.1441	1.59%
2010-08-03	0	0.630	0.630	0.640	0.620	0.630	1,143,000	719,850	0.6298	2.122	2.122	2.156	2.089	2.122	339,302	2.1216	1.61%
2010-08-02	0	0.620	0.620	0.640	0.620	0.630	203,000	127,480	0.6280	2.089	2.089	2.156	2.089	2.122	60,261	2.1155	0.00%
2010-07-30	0	0.620	0.620	0.630	0.610	0.630	906,000	564,210	0.6227	2.089	2.089	2.122	2.055	2.122	268,948	2.0978	-1.59%
2010-07-29	0	0.630	0.620	0.640	0.600	0.640	1,663,000	1,030,770	0.6198	2.122	2.089	2.156	2.021	2.156	493,665	2.0880	3.28%
2010-07-28	0	0.610	0.600	0.610	0.600	0.620	622,000	378,860	0.6091	2.055	2.021	2.055	2.021	2.089	184,642	2.0519	-1.61%
2010-07-27	0	0.620	0.610	0.620	0.600	0.630	4,799,000	2,968,630	0.6186	2.089	2.055	2.089	2.021	2.122	1,424,592	2.0838	6.90%
2010-07-26	0	0.580	0.580	0.590	0.570	0.590	109,000	63,470	0.5823	1.954	1.954	1.988	1.920	1.988	32,357	1.9616	0.00%
2010-07-23	0	0.580	0.570	0.590	0.570	0.580	678,000	392,460	0.5788	1.954	1.920	1.988	1.920	1.954	201,266	1.9500	1.75%
2010-07-22	0	0.570	0.570	0.580	0.560	0.580	346,000	196,280	0.5673	1.920	1.920	1.954	1.886	1.954	102,711	1.9110	1.79%
2010-07-21	0	0.560	0.560	0.570	0.560	0.560	450,000	252,000	0.5600	1.886	1.886	1.920	1.886	1.886	133,583	1.8865	0.00%
2010-07-20	0	0.560	0.560	0.570	0.560	0.570	627,000	351,540	0.5607	1.886	1.886	1.920	1.886	1.920	186,126	1.8887	0.00%
2010-07-19	0	0.560	0.560	0.570	0.560	0.570	464,000	262,040	0.5647	1.886	1.886	1.920	1.886	1.920	137,739	1.9024	-5.08%
2010-07-16	0	0.590	0.570	0.590	-	-	0	0	-	1.988	1.920	1.988	-	-	0	-	0.00%
2010-07-15	0	0.590	0.570	0.590	0.590	0.590	260,000	153,400	0.5900	1.988	1.920	1.988	1.988	1.988	77,181	1.9875	1.72%
2010-07-14	0	0.580	0.580	0.590	0.580	0.590	650,000	378,500	0.5823	1.954	1.954	1.988	1.954	1.988	192,954	1.9616	-1.69%
2010-07-13	0	0.590	0.590	0.600	0.590	0.600	475,000	280,310	0.5901	1.988	1.988	2.021	1.988	2.021	141,005	1.9879	1.72%
2010-07-12	0	0.580	0.580	0.590	0.570	0.580	487,000	280,720	0.5764	1.954	1.954	1.988	1.920	1.954	144,567	1.9418	1.75%
2010-07-09	0	0.570	0.560	0.570	0.570	0.570	322,000	183,540	0.5700	1.920	1.886	1.920	1.920	1.920	95,586	1.9202	0.00%
2010-07-08	0	0.570	0.570	0.580	0.560	0.580	1,100,000	627,380	0.5703	1.920	1.920	1.954	1.886	1.954	326,537	1.9213	5.56%
2010-07-07	0	0.540	0.540	0.570	0.540	0.540	10,000	5,400	0.5400	1.819	1.819	1.920	1.819	1.819	2,969	1.8191	0.00%
2010-07-06	0	0.540	0.540	0.570	-	-	0	0	-	1.819	1.819	1.920	-	-	0	-	0.00%
2010-07-05	0	0.540	0.540	0.570	0.540	0.540	71,000	38,340	0.5400	1.819	1.819	1.920	1.819	1.819	21,076	1.8191	-3.57%
2010-07-02	0	0.560	0.560	0.570	0.550	0.550	50,000	27,500	0.5500	1.886	1.886	1.920	1.853	1.853	14,843	1.8528	-6.67%
2010-06-30	0	0.600	0.540	0.600	0.540	0.600	482,000	269,920	0.5600	2.021	1.819	2.021	1.819	2.021	143,083	1.8865	11.11%
2010-06-29	0	0.540	0.540	0.550	0.540	0.570	239,000	129,970	0.5438	1.819	1.819	1.853	1.819	1.920	70,948	1.8319	-1.82%
2010-06-28	0	0.550	0.540	0.560	0.550	0.550	24,000	13,200	0.5500	1.853	1.819	1.886	1.853	1.853	7,124	1.8528	0.00%
2010-06-25	0	0.550	0.550	0.570	0.550	0.560	710,000	390,530	0.5500	1.853	1.853	1.920	1.853	1.886	210,765	1.8529	-1.79%
2010-06-24	0	0.560	0.550	0.560	0.550	0.560	270,000	150,500	0.5574	1.886	1.853	1.886	1.853	1.886	80,150	1.8777	0.00%
2010-06-23	0	0.560	0.560	0.570	0.550	0.560	263,000	146,600	0.5574	1.886	1.886	1.920	1.853	1.886	78,072	1.8778	-3.45%
2010-06-22	0	0.580	0.560	0.580	-	-	0	0	-	1.954	1.886	1.954	-	-	0	-	0.00%
2010-06-21	0	0.580	0.570	0.580	0.570	0.580	270,000	155,400	0.5756	1.954	1.920	1.954	1.920	1.954	80,150	1.9389	3.57%
2010-06-18	0	0.560	0.550	0.570	0.540	0.560	1,919,000	1,057,950	0.5513	1.886	1.853	1.920	1.819	1.886	569,659	1.8572	1.82%
2010-06-17	0	0.550	0.550	0.560	0.540	0.550	589,000	323,450	0.5492	1.853	1.853	1.886	1.819	1.853	174,846	1.8499	0.00%
2010-06-15	0	0.550	0.540	0.550	0.530	0.550	350,000	191,900	0.5483	1.853	1.819	1.853	1.785	1.853	103,898	1.8470	0.00%
2010-06-14	0	0.550	0.530	0.560	0.550	0.560	525,000	288,780	0.5501	1.853	1.785	1.886	1.853	1.886	155,847	1.8530	0.00%
2010-06-11	0	0.550	0.520	0.550	0.510	0.550	629,000	331,810	0.5275	1.853	1.752	1.853	1.718	1.853	186,720	1.7770	7.84%
2010-06-10	0	0.510	0.510	0.530	0.510	0.530	6,000	3,100	0.5167	1.718	1.718	1.785	1.718	1.785	1,781	1.7405	-1.92%
2010-06-09	0	0.520	0.520	0.530	0.500	0.500	25,000	12,500	0.5000	1.752	1.752	1.785	1.684	1.684	7,421	1.6843	0.00%
2010-06-08	0	0.520	0.520	0.530	0.520	0.520	423,000	219,960	0.5200	1.752	1.752	1.785	1.752	1.752	125,568	1.7517	0.00%
2010-06-07	0	0.520	0.500	0.520	-	-	20,000	10,000	0.5000	1.752	1.684	1.752	-	-	5,937	1.6843	-1.89%
2010-06-04	0	0.530	0.500	0.530	0.530	0.530	50,000	26,500	0.5300	1.785	1.684	1.785	1.785	1.785	14,843	1.7854	0.00%
2010-06-03	0	0.530	0.510	0.530	0.530	0.530	40,000	21,200	0.5300	1.785	1.718	1.785	1.785	1.785	11,874	1.7854	3.92%
2010-06-02	0	0.510	0.500	0.510	0.500	0.510	110,000	55,110	0.5010	1.718	1.684	1.718	1.684	1.718	32,654	1.6877	0.00%
2010-06-01	0	0.510	0.500	0.520	0.510	0.510	500,000	255,000	0.5100	1.718	1.684	1.752	1.718	1.718	148,426	1.7180	0.00%
2010-05-31	0	0.510	0.500	0.520	0.500	0.520	88,000	44,160	0.5018	1.718	1.684	1.752	1.684	1.752	26,123	1.6905	-1.92%
2010-05-28	0	0.520	0.510	0.520	0.500	0.520	196,000	101,440	0.5176	1.752	1.718	1.752	1.684	1.752	58,183	1.7435	4.00%
2010-05-27	0	0.500	0.500	0.510	-	-	0	0	-	1.684	1.684	1.718	-	-	0	-	2.04%
2010-05-26	0	0.490	0.490	0.500	-	-	0	0	-	1.651	1.651	1.684	-	-	0	-	1.03%
2010-05-25	0	0.485	0.465	0.500	-	-	0	0	-	1.634	1.566	1.684	-	-	0	-	0.00%
2010-05-24	0	0.485	0.485	0.510	0.480	0.485	420,000	202,600	0.4824	1.634	1.634	1.718	1.617	1.634	124,678	1.6250	-1.02%
2010-05-20	0	0.490	0.485	0.500	0.480	0.510	1,350,000	675,800	0.5006	1.651	1.634	1.684	1.617	1.718	400,750	1.6863	-7.55%
2010-05-19	0	0.530	0.530	0.540	0.520	0.520	550,000	286,000	0.5200	1.785	1.785	1.819	1.752	1.752	163,268	1.7517	-1.85%
2010-05-18	0	0.540	0.540	0.550	0.520	0.550	333,000	177,690	0.5336	1.819	1.819	1.853	1.752	1.853	98,852	1.7975	1.89%
2010-05-17	0	0.530	0.520	0.530	0.530	0.530	400,000	212,000	0.5300	1.785	1.752	1.785	1.785	1.785	118,741	1.7854	-5.36%
2010-05-14	0	0.560	0.530	0.560	-	-	0	0	-	1.886	1.785	1.886	-	-	0	-	0.00%
2010-05-13	0	0.560	0.540	0.560	0.540	0.560	165,000	90,600	0.5491	1.886	1.819	1.886	1.819	1.886	48,981	1.8497	3.70%
2010-05-12	0	0.540	0.530	0.540	0.520	0.540	680,000	361,100	0.5310	1.819	1.785	1.819	1.752	1.819	201,859	1.7889	0.00%
2010-05-11	0	0.540	0.530	0.550	0.540	0.550	225,000	122,500	0.5444	1.819	1.785	1.853	1.819	1.853	66,792	1.8341	-1.82%
2010-05-10	0	0.550	0.530	0.550	0.520	0.550	196,000	106,750	0.5446	1.853	1.785	1.853	1.752	1.853	58,183	1.8347	5.77%
2010-05-07	0	0.520	0.520	0.540	0.520	0.540	670,000	358,900	0.5357	1.752	1.752	1.819	1.752	1.819	198,891	1.8045	-7.14%
2010-05-06	0	0.560	0.530	0.560	0.530	0.560	1,152,000	622,120	0.5400	1.886	1.785	1.886	1.785	1.886	341,973	1.8192	-1.75%
2010-05-05	0	0.570	0.560	0.570	0.560	0.570	656,000	367,460	0.5602	1.920	1.886	1.920	1.886	1.920	194,735	1.8870	-1.72%
2010-05-04	0	0.580	0.570	0.590	0.580	0.590	1,045,000	605,340	0.5793	1.954	1.920	1.988	1.954	1.988	310,210	1.9514	1.75%
2010-05-03	0	0.570	0.560	0.570	0.570	0.570	190,000	108,300	0.5700	1.920	1.886	1.920	1.920	1.920	56,402	1.9202	0.00%
2010-04-30	0	0.570	0.570	0.580	0.560	0.590	2,229,000	1,271,800	0.5706	1.920	1.920	1.954	1.886	1.988	661,683	1.9221	0.00%
2010-04-29	0	0.570	0.550	0.580	0.560	0.570	2,411,000	1,354,260	0.5617	1.920	1.853	1.954	1.886	1.920	715,710	1.8922	-1.72%
2010-04-28	0	0.580	0.580	0.590	0.580	0.590	2,599,000	1,507,440	0.5800	1.954	1.954	1.988	1.954	1.988	771,518	1.9539	-1.69%
2010-04-27	0	0.590	0.580	0.590	0.580	0.600	2,501,000	1,468,920	0.5873	1.988	1.954	1.988	1.954	2.021	742,426	1.9785	-1.67%
2010-04-26	0	0.600	0.600	0.610	0.600	0.620	1,215,000	731,900	0.6024	2.021	2.021	2.055	2.021	2.089	360,675	2.0293	-1.64%
2010-04-23	0	0.610	0.600	0.610	0.600	0.620	597,000	368,140	0.6166	2.055	2.021	2.055	2.021	2.089	177,221	2.0773	0.00%
2010-04-22	0	0.610	0.610	0.620	0.610	0.620	170,000	103,720	0.6101	2.055	2.055	2.089	2.055	2.089	50,465	2.0553	0.00%
2010-04-21	0	0.610	0.610	0.620	0.600	0.610	594,000	361,340	0.6083	2.055	2.055	2.089	2.021	2.055	176,330	2.0492	0.00%
2010-04-20	0	0.610	0.590	0.610	0.590	0.610	7,879,000	4,690,070	0.5953	2.055	1.988	2.055	1.988	2.055	2,338,895	2.0053	0.00%
2010-04-19	0	0.610	0.590	0.610	0.600	0.640	5,121,000	3,106,400	0.6066	2.055	1.988	2.055	2.021	2.156	1,520,178	2.0434	-4.69%
2010-04-16	0	0.640	0.610	0.640	0.620	0.670	5,486,000	3,475,010	0.6334	2.156	2.055	2.156	2.089	2.257	1,628,529	2.1338	-3.03%
2010-04-15	0	0.660	0.650	0.660	0.640	0.710	12,871,000	8,691,250	0.6753	2.223	2.190	2.223	2.156	2.392	3,820,780	2.2747	4.76%
2010-04-14	0	0.630	0.620	0.630	0.620	0.640	1,392,000	875,230	0.6288	2.122	2.089	2.122	2.089	2.156	413,218	2.1181	0.00%
2010-04-13	0	0.630	0.630	0.640	0.630	0.660	2,038,000	1,300,440	0.6381	2.122	2.122	2.156	2.122	2.223	604,984	2.1495	-4.55%
2010-04-12	0	0.660	0.640	0.660	0.640	0.660	2,293,000	1,480,760	0.6458	2.223	2.156	2.223	2.156	2.223	680,681	2.1754	1.54%
2010-04-09	0	0.650	0.650	0.660	0.630	0.660	2,435,000	1,568,200	0.6440	2.190	2.190	2.223	2.122	2.223	722,834	2.1695	3.17%
2010-04-08	0	0.630	0.610	0.620	0.620	0.650	1,960,000	1,219,120	0.6220	2.122	2.055	2.089	2.089	2.190	581,830	2.0953	-3.08%
2010-04-07	0	0.650	0.630	0.650	0.610	0.650	4,141,000	2,642,070	0.6380	2.190	2.122	2.190	2.055	2.190	1,229,263	2.1493	6.56%
2010-04-01	0	0.610	0.610	0.620	0.600	0.620	1,607,000	975,020	0.6067	2.055	2.055	2.089	2.021	2.089	477,041	2.0439	1.67%
2010-03-31	0	0.600	0.590	0.610	0.570	0.610	2,441,000	1,443,010	0.5912	2.021	1.988	2.055	1.920	2.055	724,615	1.9914	5.26%
2010-03-30	0	0.570	0.570	0.580	0.550	0.570	6,808,000	3,791,380	0.5569	1.920	1.920	1.954	1.853	1.920	2,020,967	1.8760	3.64%
2010-03-29	0	0.550	0.550	0.560	0.550	0.570	6,226,000	3,435,330	0.5518	1.853	1.853	1.886	1.853	1.920	1,848,199	1.8587	-3.51%
2010-03-26	0	0.570	0.550	0.570	0.560	0.580	6,033,000	3,427,180	0.5681	1.920	1.853	1.920	1.886	1.954	1,790,907	1.9137	-3.39%
2010-03-25	0	0.590	0.580	0.590	0.580	0.600	1,000,000	585,800	0.5858	1.988	1.954	1.988	1.954	2.021	296,852	1.9734	-1.67%
2010-03-24	0	0.600	0.600	0.610	0.600	0.610	3,387,000	2,060,570	0.6084	2.021	2.021	2.055	2.021	2.055	1,005,437	2.0494	-1.64%
2010-03-23	0	0.610	0.600	0.610	0.590	0.620	6,606,000	4,010,150	0.6070	2.055	2.021	2.055	1.988	2.089	1,961,003	2.0449	0.00%
2010-03-22	0	0.610	0.600	0.610	0.590	0.620	6,302,000	3,832,980	0.6082	2.055	2.021	2.055	1.988	2.089	1,870,760	2.0489	1.67%
2010-03-19	0	0.600	0.590	0.600	0.580	0.600	934,000	554,160	0.5933	2.021	1.988	2.021	1.954	2.021	277,260	1.9987	1.69%
2010-03-18	0	0.590	0.580	0.590	0.580	0.590	1,183,000	692,960	0.5858	1.988	1.954	1.988	1.954	1.988	351,176	1.9733	0.00%
2010-03-17	0	0.590	0.580	0.590	0.560	0.590	488,000	280,250	0.5743	1.988	1.954	1.988	1.886	1.988	144,864	1.9346	1.72%
2010-03-16	0	0.580	0.570	0.580	0.570	0.590	1,051,000	602,610	0.5734	1.954	1.920	1.954	1.920	1.988	311,991	1.9315	-1.69%
2010-03-15	0	0.590	0.570	0.590	0.570	0.590	1,496,000	870,530	0.5819	1.988	1.920	1.988	1.920	1.988	444,090	1.9603	7.27%
2010-03-12	0	0.550	0.550	0.570	0.550	0.560	308,000	172,410	0.5598	1.853	1.853	1.920	1.853	1.886	91,430	1.8857	-1.79%
2010-03-11	0	0.560	0.550	0.570	0.550	0.560	353,000	197,150	0.5585	1.886	1.853	1.920	1.853	1.886	104,789	1.8814	0.00%
2010-03-10	0	0.560	0.560	0.570	0.560	0.570	464,000	260,110	0.5606	1.886	1.886	1.920	1.886	1.920	137,739	1.8884	-1.75%
2010-03-09	0	0.570	0.550	0.570	0.550	0.570	31,000	17,170	0.5539	1.920	1.853	1.920	1.853	1.920	9,202	1.8658	0.00%
2010-03-08	0	0.570	0.560	0.570	0.520	0.580	3,271,000	1,838,000	0.5619	1.920	1.886	1.920	1.752	1.954	971,002	1.8929	7.55%
2010-03-05	0	0.530	0.520	0.530	0.510	0.530	1,712,200	896,416	0.5235	1.785	1.752	1.785	1.718	1.785	508,270	1.7637	1.92%
2010-03-04	0	0.520	0.510	0.520	0.510	0.520	598,000	305,960	0.5116	1.752	1.718	1.752	1.718	1.752	177,517	1.7235	-1.89%
2010-03-03	0	0.530	0.520	0.530	0.520	0.530	82,000	42,740	0.5212	1.785	1.752	1.785	1.752	1.785	24,342	1.7558	1.92%
2010-03-02	0	0.520	0.510	0.520	0.520	0.530	59,000	30,690	0.5202	1.752	1.718	1.752	1.752	1.785	17,514	1.7523	-1.89%
2010-03-01	0	0.530	0.520	0.530	0.520	0.530	160,340	83,870	0.5231	1.785	1.752	1.785	1.752	1.785	47,597	1.7621	0.00%
2010-02-26	0	0.530	0.520	0.530	0.530	0.530	538,000	285,140	0.5300	1.785	1.752	1.785	1.785	1.785	159,706	1.7854	0.00%
2010-02-25	0	0.530	0.520	0.530	0.520	0.530	90,000	46,900	0.5211	1.785	1.752	1.785	1.752	1.785	26,717	1.7555	1.92%
2010-02-24	0	0.520	0.520	0.530	0.510	0.520	413,000	214,530	0.5194	1.752	1.752	1.785	1.718	1.752	122,600	1.7498	1.96%
2010-02-23	0	0.510	0.510	0.530	0.510	0.510	600,000	306,000	0.5100	1.718	1.718	1.785	1.718	1.718	178,111	1.7180	-1.92%
2010-02-22	0	0.520	0.510	0.530	0.520	0.520	100,000	52,000	0.5200	1.752	1.718	1.785	1.752	1.752	29,685	1.7517	1.96%
2010-02-19	0	0.510	0.510	0.520	0.510	0.530	70,000	36,000	0.5143	1.718	1.718	1.752	1.718	1.785	20,780	1.7325	-5.56%
2010-02-18	0	0.540	0.520	0.540	-	-	0	0	-	1.819	1.752	1.819	-	-	0	-	0.00%
2010-02-17	0	0.540	0.520	0.540	-	-	0	0	-	1.819	1.752	1.819	-	-	0	-	0.00%
2010-02-12	0	0.540	0.510	0.540	0.540	0.540	40,000	21,600	0.5400	1.819	1.718	1.819	1.819	1.819	11,874	1.8191	3.85%
2010-02-11	0	0.520	0.520	0.530	0.520	0.530	238,000	123,860	0.5204	1.752	1.752	1.785	1.752	1.785	70,651	1.7531	0.00%
2010-02-10	0	0.520	0.520	0.530	0.510	0.520	202,000	104,920	0.5194	1.752	1.752	1.785	1.718	1.752	59,964	1.7497	0.00%
2010-02-09	0	0.520	0.520	0.530	0.500	0.530	287,000	143,700	0.5007	1.752	1.752	1.785	1.684	1.785	85,196	1.6867	0.00%
2010-02-08	0	0.520	0.520	0.530	0.500	0.510	366,000	185,200	0.5060	1.752	1.752	1.785	1.684	1.718	108,648	1.7046	0.00%
2010-02-05	0	0.520	0.520	0.530	0.510	0.530	665,000	344,930	0.5187	1.752	1.752	1.785	1.718	1.785	197,406	1.7473	-1.89%
2010-02-04	0	0.530	0.530	0.550	0.530	0.540	322,000	173,660	0.5393	1.785	1.785	1.853	1.785	1.819	95,586	1.8168	-3.64%
2010-02-03	0	0.550	0.540	0.550	0.520	0.550	1,130,000	612,200	0.5418	1.853	1.819	1.853	1.752	1.853	335,443	1.8251	1.85%
2010-02-02	0	0.540	0.530	0.540	0.520	0.540	322,000	168,860	0.5244	1.819	1.785	1.819	1.752	1.819	95,586	1.7666	1.89%
2010-02-01	0	0.530	0.520	0.530	0.510	0.530	2,120,000	1,106,400	0.5219	1.785	1.752	1.785	1.718	1.785	629,326	1.7581	3.92%
2010-01-29	0	0.510	0.500	0.510	0.510	0.510	160,000	81,600	0.5100	1.718	1.684	1.718	1.718	1.718	47,496	1.7180	-1.92%
2010-01-28	0	0.520	0.520	0.530	0.520	0.520	743,000	386,360	0.5200	1.752	1.752	1.785	1.752	1.752	220,561	1.7517	4.00%
2010-01-27	0	0.500	0.500	0.510	0.500	0.540	2,896,000	1,484,250	0.5125	1.684	1.684	1.718	1.684	1.819	859,683	1.7265	-1.96%
2010-01-26	0	0.510	0.500	0.510	0.510	0.530	2,576,000	1,329,260	0.5160	1.718	1.684	1.718	1.718	1.785	764,690	1.7383	-5.56%
2010-01-25	0	0.540	0.540	0.550	0.540	0.540	384,000	207,360	0.5400	1.819	1.819	1.853	1.819	1.819	113,991	1.8191	-1.82%
2010-01-22	0	0.550	0.540	0.550	0.520	0.560	2,556,000	1,352,010	0.5290	1.853	1.819	1.853	1.752	1.886	758,753	1.7819	-1.79%
2010-01-21	0	0.560	0.550	0.560	0.560	0.580	2,317,000	1,300,260	0.5612	1.886	1.853	1.886	1.886	1.954	687,806	1.8904	-1.75%
2010-01-20	0	0.570	0.560	0.570	0.550	0.570	2,360,000	1,335,600	0.5659	1.920	1.886	1.920	1.853	1.920	700,570	1.9064	1.79%
2010-01-19	0	0.560	0.560	0.570	0.550	0.570	6,995,000	3,913,000	0.5594	1.886	1.886	1.920	1.853	1.920	2,076,478	1.8844	1.82%
2010-01-18	0	0.550	0.550	0.560	0.530	0.550	918,000	502,360	0.5472	1.853	1.853	1.886	1.785	1.853	272,510	1.8435	0.00%
2010-01-15	0	0.550	0.540	0.550	0.540	0.560	1,938,000	1,061,690	0.5478	1.853	1.819	1.853	1.819	1.886	575,299	1.8455	0.00%
2010-01-14	0	0.550	0.550	0.560	0.540	0.570	4,787,000	2,668,920	0.5575	1.853	1.853	1.886	1.819	1.920	1,421,030	1.8782	1.85%
2010-01-13	0	0.540	0.530	0.540	0.530	0.560	3,482,000	1,894,020	0.5439	1.819	1.785	1.819	1.785	1.886	1,033,638	1.8324	0.00%
2010-01-12	0	0.540	0.540	0.560	0.530	0.560	2,559,000	1,388,110	0.5424	1.819	1.819	1.886	1.785	1.886	759,644	1.8273	-1.82%
2010-01-11	0	0.550	0.540	0.550	0.520	0.560	4,126,000	2,246,420	0.5445	1.853	1.819	1.853	1.752	1.886	1,224,811	1.8341	5.77%
2010-01-08	0	0.520	0.510	0.520	0.510	0.520	1,239,000	644,070	0.5198	1.752	1.718	1.752	1.718	1.752	367,799	1.7511	1.96%
2010-01-07	0	0.510	0.500	0.510	0.510	0.520	1,335,000	686,850	0.5145	1.718	1.684	1.718	1.718	1.752	396,297	1.7332	2.00%
2010-01-06	0	0.500	0.500	0.510	0.490	0.510	1,563,000	785,485	0.5025	1.684	1.684	1.718	1.651	1.718	463,979	1.6929	0.00%
2010-01-05	0	0.500	0.490	0.500	0.485	0.500	3,117,600	1,517,912	0.4869	1.684	1.651	1.684	1.634	1.684	925,465	1.6402	3.09%
2010-01-04	0	0.485	0.485	0.490	0.485	0.490	8,433,000	4,121,755	0.4888	1.634	1.634	1.651	1.634	1.651	2,503,351	1.6465	-1.02%
2009-12-31	0	0.490	0.485	0.490	0.465	0.490	3,288,000	1,608,935	0.4893	1.651	1.634	1.651	1.566	1.651	976,049	1.6484	2.08%
2009-12-30	0	0.480	0.475	0.480	0.465	0.480	2,844,000	1,363,590	0.4795	1.617	1.600	1.617	1.566	1.617	844,247	1.6152	2.13%
2009-12-29	0	0.470	0.470	0.475	0.465	0.470	316,000	148,425	0.4697	1.583	1.583	1.600	1.566	1.583	93,805	1.5823	-1.05%
2009-12-28	0	0.475	0.470	0.480	0.475	0.485	312,000	149,620	0.4796	1.600	1.583	1.617	1.600	1.634	92,618	1.6155	0.00%
2009-12-24	0	0.475	0.470	0.480	0.470	0.480	119,000	56,530	0.4750	1.600	1.583	1.617	1.583	1.617	35,325	1.6003	1.06%
2009-12-23	0	0.470	0.465	0.470	0.465	0.475	2,421,000	1,147,895	0.4741	1.583	1.566	1.583	1.566	1.600	718,678	1.5972	1.08%
2009-12-22	0	0.465	0.465	0.470	0.465	0.475	1,519,000	715,035	0.4707	1.566	1.566	1.583	1.566	1.600	450,918	1.5857	2.20%
2009-12-21	0	0.455	0.455	0.460	0.455	0.460	2,394,216	1,099,735	0.4593	1.533	1.533	1.550	1.533	1.550	710,727	1.5473	-1.09%
2009-12-18	0	0.460	0.455	0.460	0.440	0.460	152,000	66,920	0.4403	1.550	1.533	1.550	1.482	1.550	45,121	1.4831	1.10%
2009-12-17	0	0.455	0.450	0.455	0.455	0.460	841,000	382,660	0.4550	1.533	1.516	1.533	1.533	1.550	249,652	1.5328	-2.15%
2009-12-16	0	0.465	0.460	0.465	0.460	0.470	944,000	438,880	0.4649	1.566	1.550	1.566	1.550	1.583	280,228	1.5662	-3.12%
2009-12-15	0	0.480	0.470	0.485	0.475	0.480	81,000	38,480	0.4751	1.617	1.583	1.634	1.600	1.617	24,045	1.6003	0.00%
2009-12-14	0	0.480	0.480	0.485	0.480	0.485	800,000	385,500	0.4819	1.617	1.617	1.634	1.617	1.634	237,481	1.6233	0.00%
2009-12-11	0	0.480	0.480	0.485	0.475	0.485	2,901,000	1,400,725	0.4828	1.617	1.617	1.634	1.600	1.634	861,167	1.6265	1.05%
2009-12-10	0	0.475	0.475	0.485	0.475	0.475	325,000	154,375	0.4750	1.600	1.600	1.634	1.600	1.600	96,477	1.6001	-1.04%
2009-12-09	0	0.480	0.475	0.480	0.470	0.490	1,834,000	869,530	0.4741	1.617	1.600	1.617	1.583	1.651	544,426	1.5971	0.00%
2009-12-08	0	0.480	0.480	0.485	0.480	0.490	352,000	170,475	0.4843	1.617	1.617	1.634	1.617	1.651	104,492	1.6315	-2.04%
2009-12-07	0	0.490	0.485	0.490	0.485	0.490	2,825,000	1,380,500	0.4887	1.651	1.634	1.651	1.634	1.651	838,606	1.6462	-1.01%
2009-12-04	0	0.495	0.495	0.500	0.490	0.500	5,233,000	2,588,040	0.4946	1.667	1.667	1.684	1.651	1.684	1,553,425	1.6660	-1.00%
2009-12-03	0	0.500	0.495	0.510	0.490	0.510	10,827,000	5,427,070	0.5013	1.684	1.667	1.718	1.651	1.718	3,214,014	1.6886	5.26%
2009-12-02	0	0.475	0.475	0.480	0.470	0.520	4,529,000	2,155,120	0.4758	1.600	1.600	1.617	1.583	1.752	1,344,442	1.6030	-1.04%
2009-12-01	0	0.480	0.485	0.490	0.440	0.495	10,264,000	4,850,755	0.4726	1.617	1.634	1.651	1.482	1.667	3,046,887	1.5920	9.09%
2009-11-30	0	0.440	0.440	0.445	0.435	0.450	857,000	377,000	0.4399	1.482	1.482	1.499	1.465	1.516	254,402	1.4819	4.76%
2009-11-27	0	0.420	0.420	0.430	0.420	0.440	6,906,000	2,999,605	0.4343	1.415	1.415	1.449	1.415	1.482	2,050,059	1.4632	-5.62%
2009-11-26	0	0.445	0.435	0.445	0.430	0.445	9,037,000	3,892,310	0.4307	1.499	1.465	1.499	1.449	1.499	2,682,650	1.4509	3.49%
2009-11-25	0	0.430	0.430	0.435	0.430	0.435	1,439,000	619,395	0.4304	1.449	1.449	1.465	1.449	1.465	427,170	1.4500	0.00%
2009-11-24	0	0.430	0.430	0.435	0.425	0.430	4,676,000	2,010,280	0.4299	1.449	1.449	1.465	1.432	1.449	1,388,079	1.4482	-1.15%
2009-11-23	0	0.435	0.430	0.435	0.435	0.435	1,013,000	440,655	0.4350	1.465	1.449	1.465	1.465	1.465	300,711	1.4654	2.35%
2009-11-20	0	0.425	0.425	0.430	0.425	0.430	491,000	209,375	0.4264	1.432	1.432	1.449	1.432	1.449	145,754	1.4365	-1.16%
2009-11-19	0	0.430	0.425	0.430	-	-	0	0	-	1.449	1.432	1.449	-	-	0	-	0.00%
2009-11-18	0	0.430	0.420	0.430	0.420	0.430	253,000	106,340	0.4203	1.449	1.415	1.449	1.415	1.449	75,104	1.4159	2.38%
2009-11-17	0	0.420	0.420	0.430	0.420	0.425	1,050,000	441,005	0.4200	1.415	1.415	1.449	1.415	1.432	311,694	1.4149	-1.18%
2009-11-16	0	0.425	0.425	0.430	0.420	0.430	1,229,000	519,300	0.4225	1.432	1.432	1.449	1.415	1.449	364,831	1.4234	-1.16%
2009-11-13	0	0.430	0.430	0.435	0.425	0.435	5,642,000	2,426,650	0.4301	1.449	1.449	1.465	1.432	1.465	1,674,838	1.4489	-1.15%
2009-11-12	0	0.435	0.430	0.440	0.435	0.440	400,000	174,600	0.4365	1.465	1.449	1.482	1.465	1.482	118,741	1.4704	1.16%
2009-11-11	0	0.430	0.425	0.435	0.425	0.430	1,281,000	548,925	0.4285	1.449	1.432	1.465	1.432	1.449	380,267	1.4435	0.00%
2009-11-10	0	0.430	0.430	0.445	0.430	0.455	1,351,000	596,225	0.4413	1.449	1.449	1.499	1.449	1.533	401,047	1.4867	-4.44%
2009-11-09	0	0.450	0.445	0.450	0.445	0.475	1,121,000	510,070	0.4550	1.516	1.499	1.516	1.499	1.600	332,771	1.5328	-2.17%
2009-11-06	0	0.460	0.455	0.460	0.455	0.465	939,000	432,320	0.4604	1.550	1.533	1.550	1.533	1.566	278,744	1.5510	1.10%
2009-11-05	0	0.455	0.450	0.455	0.450	0.455	690,000	311,035	0.4508	1.533	1.516	1.533	1.516	1.533	204,828	1.5185	1.11%
2009-11-04	0	0.450	0.445	0.455	0.445	0.475	1,556,000	709,570	0.4560	1.516	1.499	1.533	1.499	1.600	461,901	1.5362	3.45%
2009-11-03	0	0.435	0.430	0.440	0.430	0.445	651,000	282,685	0.4342	1.465	1.449	1.482	1.449	1.499	193,251	1.4628	1.16%
2009-11-02	0	0.430	0.430	0.445	0.420	0.430	140,000	59,800	0.4271	1.449	1.449	1.499	1.415	1.449	41,559	1.4389	-1.15%
2009-10-30	0	0.435	0.435	0.445	0.435	0.435	144,000	62,640	0.4350	1.465	1.465	1.499	1.465	1.465	42,747	1.4654	1.16%
2009-10-29	0	0.430	0.425	0.440	0.430	0.430	100,000	43,000	0.4300	1.449	1.432	1.482	1.449	1.449	29,685	1.4485	-2.27%
2009-10-28	0	0.440	0.435	0.440	0.435	0.440	405,000	178,050	0.4396	1.482	1.465	1.482	1.465	1.482	120,225	1.4810	-1.12%
2009-10-27	0	0.445	0.445	0.450	0.445	0.455	1,985,000	889,775	0.4482	1.499	1.499	1.516	1.499	1.533	589,251	1.5100	1.14%
2009-10-23	0	0.440	0.440	0.450	0.440	0.450	1,262,000	558,250	0.4424	1.482	1.482	1.516	1.482	1.516	374,627	1.4901	0.00%
2009-10-22	0	0.440	0.440	0.445	0.435	0.440	350,000	153,850	0.4396	1.482	1.482	1.499	1.465	1.482	103,898	1.4808	-2.22%
2009-10-21	0	0.450	0.440	0.450	0.430	0.450	1,761,800	779,718	0.4426	1.516	1.482	1.516	1.449	1.516	522,994	1.4909	4.65%
2009-10-20	0	0.430	0.425	0.435	0.425	0.430	880,000	375,900	0.4272	1.449	1.432	1.465	1.432	1.449	261,230	1.4390	1.18%
2009-10-19	0	0.425	0.420	0.430	0.415	0.425	506,000	214,475	0.4239	1.432	1.415	1.449	1.398	1.432	150,207	1.4279	0.00%
2009-10-16	0	0.425	0.420	0.425	0.415	0.425	451,000	188,715	0.4184	1.432	1.415	1.432	1.398	1.432	133,880	1.4096	1.19%
2009-10-15	0	0.420	0.420	0.430	0.420	0.435	2,700,000	1,157,190	0.4286	1.415	1.415	1.449	1.415	1.465	801,500	1.4438	1.20%
2009-10-14	0	0.415	0.410	0.415	0.405	0.415	2,409,000	990,360	0.4111	1.398	1.381	1.398	1.364	1.398	715,116	1.3849	3.75%
2009-10-13	0	0.400	0.400	0.405	0.395	0.400	690,000	275,690	0.3996	1.347	1.347	1.364	1.331	1.347	204,828	1.3460	0.00%
2009-10-12	0	0.400	0.400	0.405	0.395	0.400	1,242,000	496,690	0.3999	1.347	1.347	1.364	1.331	1.347	368,690	1.3472	1.27%
2009-10-09	0	0.395	0.395	0.400	0.395	0.400	1,671,000	662,095	0.3962	1.331	1.331	1.347	1.331	1.347	496,039	1.3348	1.28%
2009-10-08	0	0.390	0.390	0.395	0.390	0.390	393,000	153,270	0.3900	1.314	1.314	1.331	1.314	1.314	116,663	1.3138	-1.27%
2009-10-07	0	0.395	0.390	0.395	0.385	0.395	930,178	364,386	0.3917	1.331	1.314	1.331	1.297	1.331	276,125	1.3196	2.60%
2009-10-06	0	0.385	0.380	0.390	0.385	0.385	100,000	38,500	0.3850	1.297	1.280	1.314	1.297	1.297	29,685	1.2969	-1.28%
2009-10-05	0	0.390	0.380	0.390	0.390	0.390	82,000	31,980	0.3900	1.314	1.280	1.314	1.314	1.314	24,342	1.3138	1.30%
2009-10-02	0	0.385	0.385	0.395	0.385	0.385	100,000	38,500	0.3850	1.297	1.297	1.331	1.297	1.297	29,685	1.2969	-1.28%
2009-09-30	0	0.390	0.380	0.390	0.385	0.390	5,041,000	1,940,945	0.3850	1.314	1.280	1.314	1.297	1.314	1,496,430	1.2971	0.00%
2009-09-29	0	0.390	0.380	0.390	0.385	0.390	2,946,000	1,145,125	0.3887	1.314	1.280	1.314	1.297	1.314	874,525	1.3094	2.63%
2009-09-28	0	0.380	0.380	0.390	0.380	0.400	9,090,000	3,528,050	0.3881	1.280	1.280	1.314	1.280	1.347	2,698,383	1.3075	-3.80%
2009-09-25	0	0.395	0.385	0.395	0.385	0.395	7,000,000	2,742,500	0.3918	1.331	1.297	1.331	1.297	1.331	2,077,963	1.3198	0.00%
2009-09-24	0	0.395	0.390	0.400	0.395	0.400	5,670,000	2,244,650	0.3959	1.331	1.314	1.347	1.331	1.347	1,683,150	1.3336	0.00%
2009-09-23	0	0.395	0.395	0.400	0.390	0.400	1,300,000	513,000	0.3946	1.331	1.331	1.347	1.314	1.347	385,907	1.3293	-2.47%
2009-09-22	0	0.405	0.395	0.405	0.405	0.405	130,000	52,650	0.4050	1.364	1.331	1.364	1.364	1.364	38,591	1.3643	1.25%
2009-09-21	0	0.400	0.395	0.400	0.395	0.400	618,000	246,200	0.3984	1.347	1.331	1.347	1.331	1.347	183,454	1.3420	0.00%
2009-09-18	0	0.400	0.395	0.400	0.385	0.400	8,595,000	3,363,100	0.3913	1.347	1.331	1.347	1.297	1.347	2,551,441	1.3181	0.00%
2009-09-17	0	0.400	0.395	0.400	0.395	0.415	8,354,000	3,354,010	0.4015	1.347	1.331	1.347	1.331	1.398	2,479,900	1.3525	0.00%
2009-09-16	0	0.400	0.390	0.400	0.385	0.400	3,295,000	1,294,850	0.3930	1.347	1.314	1.347	1.297	1.347	978,127	1.3238	1.27%
2009-09-15	0	0.395	0.390	0.405	0.390	0.395	71,000	27,940	0.3935	1.331	1.314	1.364	1.314	1.331	21,076	1.3256	0.00%
2009-09-14	0	0.395	0.395	0.400	0.395	0.400	620,000	247,500	0.3992	1.331	1.331	1.347	1.331	1.347	184,048	1.3448	-1.25%
2009-09-11	0	0.400	0.395	0.400	0.395	0.400	2,407,000	958,910	0.3984	1.347	1.331	1.347	1.331	1.347	714,522	1.3420	0.00%
2009-09-10	0	0.400	0.395	0.405	0.400	0.410	9,573,000	3,831,975	0.4003	1.347	1.331	1.364	1.347	1.381	2,841,762	1.3485	0.00%
2009-09-09	0	0.400	0.400	0.405	0.400	0.410	200,000	81,000	0.4050	1.347	1.347	1.364	1.347	1.381	59,370	1.3643	0.00%
2009-09-08	0	0.400	0.400	0.410	0.400	0.415	5,783,000	2,318,420	0.4009	1.347	1.347	1.381	1.347	1.398	1,716,694	1.3505	0.00%
2009-09-07	0	0.400	0.395	0.400	0.395	0.410	2,744,000	1,098,740	0.4004	1.347	1.331	1.347	1.331	1.381	814,561	1.3489	-3.61%
2009-09-04	0	0.415	0.405	0.415	0.400	0.415	4,062,000	1,631,495	0.4016	1.398	1.364	1.398	1.347	1.398	1,205,812	1.3530	0.00%
2009-09-03	0	0.415	0.410	0.415	0.405	0.415	1,059,000	433,235	0.4091	1.398	1.381	1.398	1.364	1.398	314,366	1.3781	1.22%
2009-09-02	0	0.410	0.400	0.410	0.395	0.410	3,412,000	1,355,820	0.3974	1.381	1.347	1.381	1.331	1.381	1,012,858	1.3386	0.00%
2009-09-01	0	0.410	0.410	0.415	0.410	0.430	930,000	382,900	0.4117	1.381	1.381	1.398	1.381	1.449	276,072	1.3870	0.00%
2009-08-31	0	0.410	0.410	0.415	0.410	0.415	715,000	293,650	0.4107	1.381	1.381	1.398	1.381	1.398	212,249	1.3835	-1.20%
2009-08-28	0	0.415	0.410	0.415	0.415	0.415	1,161,000	481,815	0.4150	1.398	1.381	1.398	1.398	1.398	344,645	1.3980	0.00%
2009-08-27	0	0.415	0.415	0.420	0.415	0.415	630,000	261,450	0.4150	1.398	1.398	1.415	1.398	1.398	187,017	1.3980	-2.35%
2009-08-26	0	0.425	0.410	0.425	0.410	0.425	2,212,700	920,230	0.4159	1.432	1.381	1.432	1.381	1.432	656,844	1.4010	0.00%
2009-08-25	0	0.425	0.415	0.425	0.415	0.425	31,000	13,155	0.4244	1.432	1.398	1.432	1.398	1.432	9,202	1.4295	1.19%
2009-08-24	0	0.420	0.415	0.430	0.420	0.425	2,950,000	1,249,500	0.4236	1.415	1.398	1.449	1.415	1.432	875,713	1.4268	0.00%
2009-08-21	0	0.420	0.415	0.425	0.420	0.425	870,000	367,250	0.4221	1.415	1.398	1.432	1.415	1.432	258,261	1.4220	0.00%
2009-08-20	0	0.420	0.420	0.425	0.415	0.425	562,000	237,165	0.4220	1.415	1.415	1.432	1.398	1.432	166,831	1.4216	1.20%
2009-08-19	0	0.415	0.410	0.420	0.415	0.420	2,470,600	1,031,278	0.4174	1.398	1.381	1.415	1.398	1.415	733,402	1.4062	-1.19%
2009-08-18	0	0.420	0.415	0.420	0.410	0.430	726,000	301,530	0.4153	1.415	1.398	1.415	1.381	1.449	215,514	1.3991	0.00%
2009-08-17	0	0.420	0.420	0.425	0.420	0.425	947,000	399,490	0.4218	1.415	1.415	1.432	1.415	1.432	281,119	1.4211	-2.33%
2009-08-14	0	0.430	0.425	0.430	0.425	0.440	252,000	107,735	0.4275	1.449	1.432	1.449	1.432	1.482	74,807	1.4402	-2.27%
2009-08-13	0	0.440	0.430	0.440	0.425	0.440	1,338,000	576,480	0.4309	1.482	1.449	1.482	1.432	1.482	397,188	1.4514	4.76%
2009-08-12	0	0.420	0.420	0.430	0.420	0.420	147,000	61,740	0.4200	1.415	1.415	1.449	1.415	1.415	43,637	1.4148	-2.33%
2009-08-11	0	0.430	0.430	0.435	0.430	0.435	590,000	254,000	0.4305	1.449	1.449	1.465	1.449	1.465	175,143	1.4502	0.00%
2009-08-10	0	0.430	0.430	0.435	0.395	0.445	1,663,000	709,980	0.4269	1.449	1.449	1.465	1.331	1.499	493,665	1.4382	1.18%
2009-08-07	0	0.425	0.425	0.435	0.425	0.440	1,034,000	451,800	0.4369	1.432	1.432	1.465	1.432	1.482	306,945	1.4719	-1.16%
2009-08-06	0	0.430	0.425	0.430	0.430	0.430	160,000	68,800	0.4300	1.449	1.432	1.449	1.449	1.449	47,496	1.4485	0.00%
2009-08-05	0	0.430	0.430	0.435	0.425	0.440	300,000	129,615	0.4321	1.449	1.449	1.465	1.432	1.482	89,056	1.4554	0.00%
2009-08-04	0	0.430	0.430	0.435	0.425	0.440	2,893,000	1,242,605	0.4295	1.449	1.449	1.465	1.432	1.482	858,792	1.4469	-2.27%
2009-08-03	0	0.440	0.440	0.450	0.420	0.450	1,448,000	637,345	0.4402	1.482	1.482	1.516	1.415	1.516	429,841	1.4827	2.33%
2009-07-31	0	0.430	0.420	0.430	0.405	0.430	2,298,000	955,540	0.4158	1.449	1.415	1.449	1.364	1.449	682,165	1.4007	3.61%
2009-07-30	0	0.415	0.415	0.425	0.410	0.420	1,678,000	701,370	0.4180	1.398	1.398	1.432	1.381	1.415	498,117	1.4080	-1.19%
2009-07-29	0	0.420	0.405	0.420	0.410	0.420	1,042,000	429,720	0.4124	1.415	1.364	1.415	1.381	1.415	309,320	1.3892	-1.18%
2009-07-28	0	0.425	0.425	0.430	0.425	0.430	960,000	412,300	0.4295	1.432	1.432	1.449	1.432	1.449	284,978	1.4468	-1.16%
2009-07-27	0	0.430	0.430	0.435	0.430	0.490	876,000	379,950	0.4337	1.449	1.449	1.465	1.449	1.651	260,042	1.4611	0.00%
2009-07-24	0	0.430	0.425	0.430	0.420	0.430	561,000	240,880	0.4294	1.449	1.432	1.449	1.415	1.449	166,534	1.4464	1.18%
2009-07-23	0	0.425	0.420	0.425	0.420	0.430	590,200	252,075	0.4271	1.432	1.415	1.432	1.415	1.449	175,202	1.4388	1.19%
2009-07-22	0	0.420	0.420	0.425	0.420	0.430	650,000	274,450	0.4222	1.415	1.415	1.432	1.415	1.449	192,954	1.4224	-1.18%
2009-07-21	0	0.425	0.425	0.435	0.420	0.435	1,368,000	583,570	0.4266	1.432	1.432	1.465	1.415	1.465	406,093	1.4370	1.19%
2009-07-20	0	0.420	0.420	0.430	0.410	0.435	1,462,000	621,030	0.4248	1.415	1.415	1.449	1.381	1.465	433,997	1.4310	-3.45%
2009-07-17	0	0.435	0.420	0.440	0.410	0.440	1,024,000	429,260	0.4192	1.465	1.415	1.482	1.381	1.482	303,976	1.4121	6.10%
2009-07-16	0	0.410	0.410	0.430	0.410	0.410	537,000	220,170	0.4100	1.381	1.381	1.449	1.381	1.381	159,409	1.3812	0.00%
2009-07-15	0	0.410	0.405	0.430	0.410	0.410	200,000	82,000	0.4100	1.381	1.364	1.449	1.381	1.381	59,370	1.3812	1.23%
2009-07-14	0	0.405	0.405	0.410	0.405	0.415	550,000	223,450	0.4063	1.364	1.364	1.381	1.364	1.398	163,268	1.3686	0.00%
2009-07-13	0	0.405	0.390	0.410	-	-	0	0	-	1.364	1.314	1.381	-	-	0	-	0.00%
2009-07-10	0	0.405	0.400	0.435	-	-	0	0	-	1.364	1.347	1.465	-	-	0	-	0.00%
2009-07-09	0	0.405	0.400	0.415	-	-	0	0	-	1.364	1.347	1.398	-	-	0	-	0.00%
2009-07-08	0	0.405	0.405	0.420	0.405	0.425	514,000	209,630	0.4078	1.364	1.364	1.415	1.364	1.432	152,582	1.3739	-1.22%
2009-07-07	0	0.410	0.410	0.420	0.400	0.495	405,000	166,450	0.4110	1.381	1.381	1.415	1.347	1.667	120,225	1.3845	-1.20%
2009-07-06	0	0.415	0.415	0.420	0.415	0.415	515,000	213,725	0.4150	1.398	1.398	1.415	1.398	1.398	152,879	1.3980	-2.35%
2009-07-03	0	0.425	0.410	0.425	-	-	0	0	-	1.432	1.381	1.432	-	-	0	-	0.00%
2009-07-02	0	0.425	0.410	0.425	0.415	0.430	684,000	288,060	0.4211	1.432	1.381	1.432	1.398	1.449	203,047	1.4187	2.41%
2009-06-30	0	0.415	0.410	0.425	0.415	0.430	1,770,000	749,950	0.4237	1.398	1.381	1.432	1.398	1.449	525,428	1.4273	-1.19%
2009-06-29	0	0.420	0.420	0.425	0.420	0.430	725,000	306,550	0.4228	1.415	1.415	1.432	1.415	1.449	215,218	1.4244	-1.18%
2009-06-26	0	0.425	0.420	0.425	0.420	0.430	452,000	191,850	0.4244	1.432	1.415	1.432	1.415	1.449	134,177	1.4298	0.00%
2009-06-25	0	0.425	0.420	0.425	0.420	0.425	786,000	331,120	0.4213	1.432	1.415	1.432	1.415	1.432	233,326	1.4191	2.41%
2009-06-24	0	0.415	0.415	0.420	0.415	0.425	795,000	331,225	0.4166	1.398	1.398	1.415	1.398	1.432	235,997	1.4035	1.22%
2009-06-23	0	0.410	0.410	0.415	0.405	0.420	335,000	137,425	0.4102	1.381	1.381	1.398	1.364	1.415	99,445	1.3819	-2.38%
2009-06-22	0	0.420	0.420	0.430	0.395	0.440	1,493,000	628,805	0.4212	1.415	1.415	1.449	1.331	1.482	443,200	1.4188	3.70%
2009-06-19	0	0.405	0.405	0.415	0.405	0.405	70,000	28,350	0.4050	1.364	1.364	1.398	1.364	1.364	20,780	1.3643	-2.41%
2009-06-18	0	0.415	0.400	0.415	0.400	0.420	120,000	49,100	0.4092	1.398	1.347	1.398	1.347	1.415	35,622	1.3784	2.47%
2009-06-17	0	0.405	0.405	0.410	0.400	0.410	348,000	141,130	0.4055	1.364	1.364	1.381	1.347	1.381	103,304	1.3662	-1.22%
2009-06-16	0	0.410	0.410	0.430	0.400	0.420	560,000	229,850	0.4104	1.381	1.381	1.449	1.347	1.415	166,237	1.3827	-6.82%
2009-06-15	0	0.440	0.420	0.440	-	-	0	0	-	1.482	1.415	1.482	-	-	0	-	0.00%
2009-06-12	0	0.440	0.435	0.440	0.435	0.440	502,000	220,780	0.4398	1.482	1.465	1.482	1.465	1.482	149,020	1.4816	-1.12%
2009-06-11	0	0.445	0.445	0.455	0.440	0.455	300,000	133,610	0.4454	1.499	1.499	1.533	1.482	1.533	89,056	1.5003	0.00%
2009-06-10	0	0.445	0.445	0.450	0.435	0.450	542,000	239,040	0.4410	1.499	1.499	1.516	1.465	1.516	160,894	1.4857	1.14%
2009-06-09	0	0.440	0.435	0.445	0.440	0.460	3,113,000	1,374,870	0.4417	1.482	1.465	1.499	1.482	1.550	924,100	1.4878	-4.35%
2009-06-08	0	0.460	0.455	0.460	0.455	0.465	2,603,000	1,199,180	0.4607	1.550	1.533	1.550	1.533	1.566	772,705	1.5519	-1.08%
2009-06-05	0	0.465	0.455	0.465	0.455	0.465	406,000	187,680	0.4623	1.566	1.533	1.566	1.533	1.566	120,522	1.5572	1.09%
2009-06-04	0	0.460	0.460	0.465	0.450	0.475	778,000	357,200	0.4591	1.550	1.550	1.566	1.516	1.600	230,951	1.5467	-2.13%
2009-06-03	0	0.470	0.460	0.470	0.460	0.480	5,147,000	2,435,650	0.4732	1.583	1.550	1.583	1.550	1.617	1,527,896	1.5941	3.30%
2009-06-02	0	0.455	0.440	0.455	0.440	0.470	3,284,000	1,495,395	0.4554	1.533	1.482	1.533	1.482	1.583	974,861	1.5340	1.11%
2009-06-01	0	0.450	0.450	0.455	0.435	0.450	1,910,000	851,750	0.4459	1.516	1.516	1.533	1.465	1.516	566,987	1.5022	-1.10%
2009-05-29	0	0.455	0.450	0.455	0.450	0.455	128,000	57,750	0.4512	1.533	1.516	1.533	1.516	1.533	37,997	1.5199	-2.15%
2009-05-27	0	0.465	0.455	0.465	0.425	0.475	3,141,000	1,415,555	0.4507	1.566	1.533	1.566	1.432	1.600	932,412	1.5182	6.90%
2009-05-26	0	0.435	0.435	0.440	0.435	0.480	1,115,000	498,325	0.4469	1.465	1.465	1.482	1.465	1.617	330,990	1.5056	-1.14%
2009-05-25	0	0.440	0.430	0.440	0.410	0.445	3,602,000	1,507,730	0.4186	1.482	1.449	1.482	1.381	1.499	1,069,260	1.4101	6.02%
2009-05-22	0	0.415	0.415	0.420	0.390	0.430	6,269,000	2,601,180	0.4149	1.398	1.398	1.415	1.314	1.449	1,860,964	1.3978	-4.60%
2009-05-21	0	0.435	0.410	0.435	0.400	0.435	2,709,000	1,102,255	0.4069	1.465	1.381	1.465	1.347	1.465	804,172	1.3707	6.10%
2009-05-20	0	0.410	0.405	0.410	0.400	0.410	1,646,000	668,800	0.4063	1.381	1.364	1.381	1.347	1.381	488,618	1.3688	1.23%
2009-05-19	0	0.405	0.405	0.410	0.395	0.410	3,133,000	1,272,465	0.4061	1.364	1.364	1.381	1.331	1.381	930,037	1.3682	1.25%
2009-05-18	0	0.400	0.395	0.400	0.370	0.400	8,680,000	3,384,730	0.3899	1.347	1.331	1.347	1.246	1.347	2,576,674	1.3136	14.29%
2009-05-15	0	0.350	0.350	0.355	0.335	0.350	2,450,000	843,650	0.3443	1.179	1.179	1.196	1.129	1.179	727,287	1.1600	4.48%
2009-05-14	0	0.335	0.315	0.335	-	-	0	0	-	1.129	1.061	1.129	-	-	0	-	0.00%
2009-05-13	0	0.335	0.335	0.340	0.330	0.340	798,000	267,030	0.3346	1.129	1.129	1.145	1.112	1.145	236,888	1.1272	1.52%
2009-05-12	0	0.330	0.325	0.335	0.325	0.340	1,671,000	550,815	0.3296	1.112	1.095	1.129	1.095	1.145	496,039	1.1104	1.54%
2009-05-11	0	0.325	0.325	0.340	0.325	0.370	7,956,000	2,772,675	0.3485	1.095	1.095	1.145	1.095	1.246	2,361,753	1.1740	4.84%
2009-05-08	0	0.310	0.310	0.315	0.305	0.315	1,239,000	384,445	0.3103	1.044	1.044	1.061	1.027	1.061	367,799	1.0453	3.33%
2009-05-07	0	0.300	0.300	0.310	0.295	0.325	3,313,000	1,010,925	0.3051	1.011	1.011	1.044	0.994	1.095	983,470	1.0279	-6.25%
2009-05-06	0	0.320	0.310	0.320	0.280	0.325	4,436,000	1,371,860	0.3093	1.078	1.044	1.078	0.943	1.095	1,316,835	1.0418	6.67%
2009-05-05	0	0.300	0.295	0.300	0.265	0.305	10,389,000	3,026,685	0.2913	1.011	0.994	1.011	0.893	1.027	3,083,993	0.9814	11.11%
2009-05-04	0	0.270	0.265	0.270	0.260	0.270	2,222,000	593,960	0.2673	0.910	0.893	0.910	0.876	0.910	659,605	0.9005	3.85%
2009-04-30	0	0.260	0.250	0.260	0.250	0.260	557,000	142,250	0.2554	0.876	0.842	0.876	0.842	0.876	165,346	0.8603	4.00%
2009-04-29	0	0.250	0.250	0.255	0.250	0.255	590,000	148,810	0.2522	0.842	0.842	0.859	0.842	0.859	175,143	0.8497	2.04%
2009-04-28	0	0.245	0.240	0.260	0.245	0.246	350,000	85,900	0.2454	0.825	0.808	0.876	0.825	0.829	103,898	0.8268	-3.92%
2009-04-27	0	0.255	0.246	0.260	0.246	0.280	625,000	157,450	0.2519	0.859	0.829	0.876	0.829	0.943	185,532	0.8486	-1.92%
2009-04-24	0	0.260	0.260	0.265	0.260	0.260	319,000	82,940	0.2600	0.876	0.876	0.893	0.876	0.876	94,696	0.8759	0.00%
2009-04-23	0	0.260	0.255	0.265	0.250	0.260	829,000	212,745	0.2566	0.876	0.859	0.893	0.842	0.876	246,090	0.8645	1.96%
2009-04-22	0	0.255	0.250	0.260	0.255	0.260	667,000	170,920	0.2563	0.859	0.842	0.876	0.859	0.876	198,000	0.8632	-1.92%
2009-04-21	0	0.260	0.250	0.260	0.250	0.260	485,000	123,450	0.2545	0.876	0.842	0.876	0.842	0.876	143,973	0.8575	0.00%
2009-04-20	0	0.260	0.255	0.260	0.255	0.270	1,253,000	323,290	0.2580	0.876	0.859	0.876	0.859	0.910	371,955	0.8692	0.00%
2009-04-17	0	0.260	0.255	0.260	0.250	0.260	913,000	233,405	0.2556	0.876	0.859	0.876	0.842	0.876	271,026	0.8612	1.96%
2009-04-16	0	0.255	0.250	0.255	0.255	0.260	290,000	74,450	0.2567	0.859	0.842	0.859	0.859	0.876	86,087	0.8648	0.00%
2009-04-15	0	0.255	0.255	0.260	0.250	0.260	510,000	129,500	0.2539	0.859	0.859	0.876	0.842	0.876	151,394	0.8554	-1.92%
2009-04-14	0	0.260	0.255	0.260	0.250	0.260	1,050,000	271,200	0.2583	0.876	0.859	0.876	0.842	0.876	311,694	0.8701	1.96%
2009-04-09	0	0.255	0.250	0.255	0.250	0.255	600,000	151,900	0.2532	0.859	0.842	0.859	0.842	0.859	178,111	0.8528	0.00%
2009-04-08	0	0.255	0.250	0.255	0.250	0.255	726,000	184,000	0.2534	0.859	0.842	0.859	0.842	0.859	215,514	0.8538	0.00%
2009-04-07	0	0.255	0.255	0.265	0.255	0.255	60,000	15,800	0.2633	0.859	0.859	0.893	0.859	0.859	17,811	0.8871	-1.92%
2009-04-06	0	0.260	0.255	0.265	0.255	0.270	851,000	221,570	0.2604	0.876	0.859	0.893	0.859	0.910	252,621	0.8771	0.00%
2009-04-03	0	0.260	0.260	0.270	0.255	0.260	644,000	166,790	0.2590	0.876	0.876	0.910	0.859	0.876	191,173	0.8725	1.96%
2009-04-02	0	0.255	0.255	0.260	0.250	0.260	316,000	79,770	0.2524	0.859	0.859	0.876	0.842	0.876	93,805	0.8504	4.51%
2009-04-01	0	0.244	0.243	0.250	0.244	0.244	50,000	12,200	0.2440	0.822	0.819	0.842	0.822	0.822	14,843	0.8220	-4.31%
2009-03-31	0	0.255	0.246	0.255	0.232	0.255	2,234,000	551,082	0.2467	0.859	0.829	0.859	0.782	0.859	663,167	0.8310	4.51%
2009-03-30	0	0.244	0.238	0.245	0.231	0.244	1,594,000	379,340	0.2380	0.822	0.802	0.825	0.778	0.822	473,182	0.8017	1.67%
2009-03-27	0	0.240	0.240	0.242	0.231	0.240	818,000	193,070	0.2360	0.808	0.808	0.815	0.778	0.808	242,825	0.7951	1.69%
2009-03-26	0	0.236	0.236	0.239	0.220	0.236	677,000	156,510	0.2312	0.795	0.795	0.805	0.741	0.795	200,969	0.7788	-1.67%
2009-03-25	0	0.240	0.236	0.240	0.236	0.240	768,000	182,888	0.2381	0.808	0.795	0.808	0.795	0.808	227,982	0.8022	0.00%
2009-03-24	0	0.240	0.235	0.240	0.225	0.240	2,266,000	524,206	0.2313	0.808	0.792	0.808	0.758	0.808	672,666	0.7793	5.73%
2009-03-23	0	0.227	0.217	0.227	0.225	0.228	462,000	104,694	0.2266	0.765	0.731	0.765	0.758	0.768	137,146	0.7634	6.57%
2009-03-20	0	0.213	0.210	0.225	-	-	100,000	22,500	0.2250	0.718	0.707	0.758	-	-	29,685	0.7580	0.00%
2009-03-19	0	0.213	0.213	0.225	0.213	0.222	80,000	17,490	0.2186	0.718	0.718	0.758	0.718	0.748	23,748	0.7365	-5.75%
2009-03-18	0	0.226	0.226	0.227	0.213	0.213	95,000	20,235	0.2130	0.761	0.761	0.765	0.718	0.718	28,201	0.7175	4.63%
2009-03-17	0	0.216	0.216	0.225	0.210	0.220	281,000	61,220	0.2179	0.728	0.728	0.758	0.707	0.741	83,415	0.7339	-4.85%
2009-03-16	0	0.227	0.217	0.228	0.215	0.229	361,000	80,805	0.2238	0.765	0.731	0.768	0.724	0.771	107,164	0.7540	3.65%
2009-03-13	0	0.219	0.216	0.219	0.219	0.219	421,000	92,296	0.2192	0.738	0.728	0.738	0.738	0.738	124,975	0.7385	-3.95%
2009-03-12	0	0.228	0.201	0.229	0.210	0.228	941,000	199,753	0.2123	0.768	0.677	0.771	0.707	0.768	279,338	0.7151	6.05%
2009-03-11	0	0.215	0.213	0.215	0.207	0.250	521,000	112,677	0.2163	0.724	0.718	0.724	0.697	0.842	154,660	0.7285	-6.52%
2009-03-10	0	0.230	0.228	0.230	0.210	0.230	616,000	131,090	0.2128	0.775	0.768	0.775	0.707	0.775	182,861	0.7169	9.52%
2009-03-09	0	0.210	0.205	0.210	0.210	0.211	460,000	96,750	0.2103	0.707	0.691	0.707	0.707	0.711	136,552	0.7085	-4.55%
2009-03-06	0	0.220	0.220	0.224	0.215	0.226	1,214,000	265,934	0.2191	0.741	0.741	0.755	0.724	0.761	360,378	0.7379	-3.51%
2009-03-05	0	0.228	0.228	0.242	0.228	0.249	823,000	190,238	0.2312	0.768	0.768	0.815	0.768	0.839	244,309	0.7787	-8.06%
2009-03-04	0	0.248	0.230	0.248	0.230	0.248	653,000	152,568	0.2336	0.835	0.775	0.835	0.775	0.835	193,844	0.7871	7.36%
2009-03-03	0	0.231	0.231	0.235	0.225	0.244	955,000	222,496	0.2330	0.778	0.778	0.792	0.758	0.822	283,493	0.7848	-6.48%
2009-03-02	0	0.247	0.230	0.247	0.235	0.290	903,000	213,492	0.2364	0.832	0.775	0.832	0.792	0.977	268,057	0.7964	2.07%
2009-02-27	0	0.242	0.239	0.242	0.239	0.280	1,306,444	314,249	0.2405	0.815	0.805	0.815	0.805	0.943	387,820	0.8103	0.83%
2009-02-26	0	0.240	0.239	0.240	0.235	0.243	1,003,000	240,323	0.2396	0.808	0.805	0.808	0.792	0.819	297,742	0.8072	-2.83%
2009-02-25	0	0.247	0.244	0.247	0.243	0.247	1,238,000	302,591	0.2444	0.832	0.822	0.832	0.819	0.832	367,503	0.8234	-1.20%
2009-02-24	0	0.250	0.245	0.250	0.245	0.250	856,000	213,500	0.2494	0.842	0.825	0.842	0.825	0.842	254,105	0.8402	-1.96%
2009-02-23	0	0.255	0.248	0.255	0.250	0.275	689,000	174,215	0.2529	0.859	0.835	0.859	0.842	0.926	204,531	0.8518	2.00%
2009-02-20	0	0.250	0.250	0.255	0.250	0.265	1,503,000	386,105	0.2569	0.842	0.842	0.859	0.842	0.893	446,168	0.8654	-5.66%
2009-02-19	0	0.265	0.260	0.270	0.260	0.270	3,187,086	849,423	0.2665	0.893	0.876	0.910	0.876	0.910	946,092	0.8978	1.92%
2009-02-18	0	0.260	0.250	0.260	0.250	0.265	762,000	197,550	0.2593	0.876	0.842	0.876	0.842	0.893	226,201	0.8733	1.96%
2009-02-17	0	0.255	0.245	0.255	0.249	0.265	1,812,000	458,800	0.2532	0.859	0.825	0.859	0.839	0.893	537,895	0.8530	-3.77%
2009-02-16	0	0.265	0.255	0.265	0.255	0.265	642,000	166,130	0.2588	0.893	0.859	0.893	0.859	0.893	190,579	0.8717	6.00%
2009-02-13	0	0.250	0.250	0.255	0.247	0.247	350,000	86,450	0.2470	0.842	0.842	0.859	0.832	0.832	103,898	0.8321	-1.96%
2009-02-12	0	0.255	0.244	0.255	0.255	0.270	21,000	5,370	0.2557	0.859	0.822	0.859	0.859	0.910	6,234	0.8614	0.00%
2009-02-11	0	0.255	0.250	0.255	0.250	0.260	596,000	152,830	0.2564	0.859	0.842	0.859	0.842	0.876	176,924	0.8638	-1.92%
2009-02-10	0	0.260	0.255	0.260	0.248	0.260	1,858,000	479,662	0.2582	0.876	0.859	0.876	0.835	0.876	551,551	0.8697	4.00%
2009-02-09	0	0.250	0.247	0.250	0.250	0.265	1,952,000	492,350	0.2522	0.842	0.832	0.842	0.842	0.893	579,455	0.8497	0.00%
2009-02-06	0	0.250	0.245	0.255	0.245	0.250	699,000	173,655	0.2484	0.842	0.825	0.859	0.825	0.842	207,499	0.8369	0.81%
2009-02-05	0	0.248	0.245	0.248	0.245	0.248	307,000	75,533	0.2460	0.835	0.825	0.835	0.825	0.835	91,134	0.8288	0.81%
2009-02-04	0	0.246	0.246	0.250	0.245	0.247	429,000	105,484	0.2459	0.829	0.829	0.842	0.825	0.832	127,349	0.8283	1.23%
2009-02-03	0	0.243	0.238	0.248	0.242	0.247	400,000	97,850	0.2446	0.819	0.802	0.835	0.815	0.832	118,741	0.8241	-1.62%
2009-02-02	0	0.247	0.247	0.255	0.247	0.260	1,738,000	435,001	0.2503	0.832	0.832	0.859	0.832	0.876	515,928	0.8431	6.93%
2009-01-30	0	0.231	0.230	0.245	0.229	0.247	155,000	35,785	0.2309	0.778	0.775	0.825	0.771	0.832	46,012	0.7777	1.76%
2009-01-29	0	0.227	0.227	0.244	0.226	0.227	300,000	67,865	0.2262	0.765	0.765	0.822	0.761	0.765	89,056	0.7621	0.44%
2009-01-23	0	0.226	0.226	0.234	0.225	0.226	90,000	20,290	0.2254	0.761	0.761	0.788	0.758	0.761	26,717	0.7595	-0.44%
2009-01-22	0	0.227	0.227	0.248	0.225	0.235	1,180,000	268,770	0.2278	0.765	0.765	0.835	0.758	0.792	350,285	0.7673	-5.42%
2009-01-21	0	0.240	0.235	0.249	0.240	0.240	320,000	76,800	0.2400	0.808	0.792	0.839	0.808	0.808	94,993	0.8085	0.00%
2009-01-20	0	0.240	0.230	0.240	0.240	0.250	900,000	218,820	0.2431	0.808	0.775	0.808	0.808	0.842	267,167	0.8190	-5.88%
2009-01-19	0	0.255	0.240	0.255	0.255	0.255	100,000	25,500	0.2550	0.859	0.808	0.859	0.859	0.859	29,685	0.8590	3.24%
2009-01-16	0	0.247	0.247	0.250	0.246	0.250	2,383,000	592,899	0.2488	0.832	0.832	0.842	0.829	0.842	707,398	0.8381	-3.14%
2009-01-15	0	0.255	0.250	0.260	0.250	0.270	5,882,000	1,520,395	0.2585	0.859	0.842	0.876	0.842	0.910	1,746,082	0.8707	-7.27%
2009-01-14	0	0.275	0.275	0.280	0.275	0.305	26,714,000	7,755,070	0.2903	0.926	0.926	0.943	0.926	1.027	7,930,099	0.9779	1.85%
2009-01-13	0	0.270	0.265	0.270	0.255	0.285	35,643,000	9,697,455	0.2721	0.910	0.893	0.910	0.859	0.960	10,580,689	0.9165	12.50%
2009-01-12	0	0.240	0.240	0.260	0.240	0.240	370,000	88,800	0.2400	0.808	0.808	0.876	0.808	0.808	109,835	0.8085	-2.04%
2009-01-09	0	0.245	0.230	0.245	-	-	0	0	-	0.825	0.775	0.825	-	-	0	-	0.00%
2009-01-08	0	0.245	0.232	0.245	0.245	0.245	420,000	102,900	0.2450	0.825	0.782	0.825	0.825	0.825	124,678	0.8253	-2.00%
2009-01-07	0	0.250	0.250	0.255	0.245	0.255	3,543,000	887,250	0.2504	0.842	0.842	0.859	0.825	0.859	1,051,746	0.8436	-1.96%
2009-01-06	0	0.255	0.250	0.260	0.249	0.260	2,380,000	602,050	0.2530	0.859	0.842	0.876	0.839	0.876	706,507	0.8521	0.00%
2009-01-05	0	0.255	0.250	0.255	0.250	0.260	2,300,000	589,250	0.2562	0.859	0.842	0.859	0.842	0.876	682,759	0.8630	0.00%
2009-01-02	0	0.255	0.250	0.255	0.248	0.265	4,540,000	1,142,400	0.2516	0.859	0.842	0.859	0.835	0.893	1,347,707	0.8477	2.00%
2008-12-31	0	0.250	0.247	0.265	0.250	0.250	250,000	62,500	0.2500	0.842	0.832	0.893	0.842	0.842	74,213	0.8422	-1.96%
2008-12-30	0	0.255	0.249	0.260	0.245	0.255	569,000	142,465	0.2504	0.859	0.839	0.876	0.825	0.859	168,909	0.8434	-5.56%
2008-12-29	0	0.270	0.260	0.270	0.250	0.280	2,269,000	589,755	0.2599	0.910	0.876	0.910	0.842	0.943	673,557	0.8756	8.00%
2008-12-24	0	0.250	0.230	0.260	0.221	0.250	810,000	182,150	0.2249	0.842	0.775	0.876	0.744	0.842	240,450	0.7575	8.70%
2008-12-23	0	0.230	0.221	0.230	0.230	0.235	3,000	695	0.2317	0.775	0.744	0.775	0.775	0.792	891	0.7804	-6.12%
2008-12-22	0	0.245	0.238	0.255	0.245	0.245	200,000	49,000	0.2450	0.825	0.802	0.859	0.825	0.825	59,370	0.8253	-3.92%
2008-12-19	0	0.255	0.250	0.260	0.240	0.255	341,000	85,900	0.2519	0.859	0.842	0.876	0.808	0.859	101,226	0.8486	7.14%
2008-12-18	0	0.238	0.235	0.240	0.238	0.238	20,000	4,760	0.2380	0.802	0.792	0.808	0.802	0.802	5,937	0.8017	2.15%
2008-12-17	0	0.233	0.233	0.243	0.233	0.243	490,000	116,820	0.2384	0.785	0.785	0.819	0.785	0.819	145,457	0.8031	-0.85%
2008-12-16	0	0.235	0.230	0.238	0.229	0.245	635,000	150,077	0.2363	0.792	0.775	0.802	0.771	0.825	188,501	0.7962	6.82%
2008-12-15	0	0.220	0.217	0.239	0.220	0.229	131,000	29,729	0.2269	0.741	0.731	0.805	0.741	0.771	38,888	0.7645	-7.95%
2008-12-12	0	0.239	0.210	0.239	0.223	0.239	401,000	91,039	0.2270	0.805	0.707	0.805	0.751	0.805	119,038	0.7648	4.82%
2008-12-11	0	0.228	0.228	0.236	0.220	0.236	1,456,000	331,270	0.2275	0.768	0.768	0.795	0.741	0.795	432,216	0.7664	-5.00%
2008-12-10	0	0.240	0.235	0.240	0.220	0.240	386,000	89,363	0.2315	0.808	0.792	0.808	0.741	0.808	114,585	0.7799	0.00%
2008-12-09	0	0.240	0.230	0.240	0.219	0.240	87,000	20,425	0.2348	0.808	0.775	0.808	0.738	0.808	25,826	0.7909	0.42%
2008-12-08	0	0.239	0.220	0.230	0.230	0.240	22,000	5,178	0.2354	0.805	0.741	0.775	0.775	0.808	6,531	0.7929	13.81%
2008-12-05	0	0.210	0.210	0.229	0.210	0.210	66,000	13,860	0.2100	0.707	0.707	0.771	0.707	0.707	19,592	0.7074	0.00%
2008-12-04	0	0.210	0.201	0.230	-	-	0	0	-	0.707	0.677	0.775	-	-	0	-	0.00%
2008-12-03	0	0.210	0.200	0.228	-	-	0	0	-	0.707	0.674	0.768	-	-	0	-	0.00%
2008-12-02	0	0.210	0.200	0.210	0.200	0.210	120,000	24,200	0.2017	0.707	0.674	0.707	0.674	0.707	35,622	0.6794	-4.55%
2008-12-01	0	0.220	0.205	0.230	0.200	0.220	165,000	36,235	0.2196	0.741	0.691	0.775	0.674	0.741	48,981	0.7398	10.00%
2008-11-28	0	0.200	0.196	0.230	0.200	0.200	190,000	38,000	0.2000	0.674	0.660	0.775	0.674	0.674	56,402	0.6737	-0.50%
2008-11-27	0	0.201	0.201	0.229	0.201	0.201	350,000	70,350	0.2010	0.677	0.677	0.771	0.677	0.677	103,898	0.6771	0.50%
2008-11-26	0	0.200	0.185	0.230	0.200	0.200	390,000	78,000	0.2000	0.674	0.623	0.775	0.674	0.674	115,772	0.6737	-13.04%
2008-11-25	0	0.230	0.150	0.240	0.230	0.230	12,000	2,760	0.2300	0.775	0.505	0.808	0.775	0.775	3,562	0.7748	9.52%
2008-11-24	0	0.210	0.180	0.230	-	-	0	0	-	0.707	0.606	0.775	-	-	0	-	0.00%
2008-11-21	0	0.210	0.200	0.230	0.210	0.210	350,000	73,500	0.2100	0.707	0.674	0.775	0.707	0.707	103,898	0.7074	-8.70%
2008-11-20	0	0.230	0.210	0.250	-	-	0	0	-	0.775	0.707	0.842	-	-	0	-	0.00%
2008-11-19	0	0.230	0.210	0.230	-	-	0	0	-	0.775	0.707	0.775	-	-	0	-	0.00%
2008-11-18	0	0.230	0.210	0.230	0.230	0.230	100,000	23,000	0.2300	0.775	0.707	0.775	0.775	0.775	29,685	0.7748	0.00%
2008-11-17	0	0.230	0.218	0.230	0.230	0.230	70,000	16,100	0.2300	0.775	0.734	0.775	0.775	0.775	20,780	0.7748	-11.54%
2008-11-14	0	0.260	0.235	0.260	0.280	0.280	20,000	5,600	0.2800	0.876	0.792	0.876	0.943	0.943	5,937	0.9432	1.96%
2008-11-13	0	0.255	0.235	0.255	0.200	0.260	110,000	25,960	0.2360	0.859	0.792	0.859	0.674	0.876	32,654	0.7950	15.91%
2008-11-12	0	0.220	0.181	0.240	-	-	0	0	-	0.741	0.610	0.808	-	-	0	-	0.00%
2008-11-11	0	0.220	0.180	0.238	0.220	0.220	4,000	880	0.2200	0.741	0.606	0.802	0.741	0.741	1,187	0.7411	-8.33%
2008-11-10	0	0.240	0.230	0.250	0.240	0.250	326,000	80,400	0.2466	0.808	0.775	0.842	0.808	0.842	96,774	0.8308	-4.00%
2008-11-07	0	0.250	0.230	0.250	0.240	0.250	124,000	30,230	0.2438	0.842	0.775	0.842	0.808	0.842	36,810	0.8213	4.17%
2008-11-06	0	0.240	0.230	0.240	-	-	0	0	-	0.808	0.775	0.808	-	-	0	-	-4.00%
2008-11-05	0	0.250	0.235	0.250	0.250	0.260	300,000	75,300	0.2510	0.842	0.792	0.842	0.842	0.876	89,056	0.8455	0.00%
2008-11-04	0	0.250	0.210	0.250	0.250	0.250	4,000	1,000	0.2500	0.842	0.707	0.842	0.842	0.842	1,187	0.8422	8.70%
2008-11-03	0	0.230	0.220	0.250	0.173	0.230	150,250	29,080	0.1935	0.775	0.741	0.842	0.583	0.775	44,602	0.6520	25.00%
2008-10-31	0	0.184	0.184	0.190	0.180	0.190	1,550,000	284,700	0.1837	0.620	0.620	0.640	0.606	0.640	460,120	0.6188	-1.08%
2008-10-30	0	0.186	0.186	0.194	0.182	0.201	114,000	21,753	0.1908	0.627	0.627	0.654	0.613	0.677	33,841	0.6428	5.08%
2008-10-29	0	0.177	0.177	0.179	0.177	0.180	780,000	138,780	0.1779	0.596	0.596	0.603	0.596	0.606	231,544	0.5994	-1.67%
2008-10-28	0	0.180	0.175	0.180	0.180	0.180	80,000	14,400	0.1800	0.606	0.590	0.606	0.606	0.606	23,748	0.6064	-7.69%
2008-10-27	0	0.195	0.111	0.200	0.197	0.197	700,000	137,900	0.1970	0.657	0.374	0.674	0.664	0.664	207,796	0.6636	-2.50%
2008-10-24	0	0.200	0.180	0.200	-	-	0	0	-	0.674	0.606	0.674	-	-	0	-	-0.99%
2008-10-23	0	0.202	0.203	0.205	0.180	0.200	175,000	33,025	0.1887	0.680	0.684	0.691	0.606	0.674	51,949	0.6357	-3.35%
2008-10-22	0	0.209	0.205	0.210	0.205	0.210	14,000	2,906	0.2076	0.704	0.691	0.707	0.691	0.707	4,156	0.6992	-0.48%
2008-10-21	0	0.210	0.200	0.220	0.210	0.235	280,000	62,210	0.2222	0.707	0.674	0.741	0.707	0.792	83,119	0.7484	-4.55%
2008-10-20	0	0.220	0.220	0.242	0.220	0.220	80,000	17,600	0.2200	0.741	0.741	0.815	0.741	0.741	23,748	0.7411	-0.90%
2008-10-17	0	0.222	0.222	0.240	0.221	0.230	451,000	103,460	0.2294	0.748	0.748	0.808	0.744	0.775	133,880	0.7728	-5.53%
2008-10-16	0	0.235	0.220	0.250	0.235	0.235	10,000	2,350	0.2350	0.792	0.741	0.842	0.792	0.792	2,969	0.7916	-9.62%
2008-10-15	0	0.260	0.215	0.285	-	-	9,000,000	2,340,000	0.2600	0.876	0.724	0.960	-	-	2,671,666	0.8759	0.00%
2008-10-14	0	0.260	0.250	0.280	0.260	0.300	50,000	14,400	0.2880	0.876	0.842	0.943	0.876	1.011	14,843	0.9702	-7.14%
2008-10-13	0	0.280	0.245	0.280	0.280	0.280	20,000	5,600	0.2800	0.943	0.825	0.943	0.943	0.943	5,937	0.9432	7.69%
2008-10-10	0	0.260	0.220	0.270	-	-	0	0	-	0.876	0.741	0.910	-	-	0	-	-3.70%
2008-10-09	0	0.270	0.260	0.270	0.260	0.280	104,000	27,980	0.2690	0.910	0.876	0.910	0.876	0.943	30,873	0.9063	12.50%
2008-10-08	0	0.240	0.240	0.250	0.230	0.245	80,000	18,750	0.2344	0.808	0.808	0.842	0.775	0.825	23,748	0.7895	-15.79%
2008-10-06	0	0.285	0.260	0.285	-	-	0	0	-	0.960	0.876	0.960	-	-	0	-	-3.39%
2008-10-03	0	0.295	0.290	0.295	0.260	0.300	81,000	22,890	0.2826	0.994	0.977	0.994	0.876	1.011	24,045	0.9520	-1.67%
2008-10-02	0	0.300	0.290	0.300	0.270	0.300	174,000	49,380	0.2838	1.011	0.977	1.011	0.910	1.011	51,652	0.9560	0.00%
2008-09-30	0	0.300	0.285	0.300	0.250	0.310	4,250,000	1,163,750	0.2738	1.011	0.960	1.011	0.842	1.044	1,261,620	0.9224	9.09%
2008-09-29	0	0.275	0.260	0.280	0.250	0.280	2,362,000	629,070	0.2663	0.926	0.876	0.943	0.842	0.943	701,164	0.8972	1.85%
2008-09-26	0	0.270	0.265	0.270	0.243	0.270	1,455,000	368,712	0.2534	0.910	0.893	0.910	0.819	0.910	431,919	0.8537	11.57%
2008-09-25	0	0.242	0.241	0.244	0.237	0.242	2,936,000	702,164	0.2392	0.815	0.812	0.822	0.798	0.815	871,557	0.8056	-2.81%
2008-09-24	0	0.249	0.234	0.249	0.231	0.255	982,000	226,950	0.2311	0.839	0.788	0.839	0.778	0.859	291,508	0.7785	6.87%
2008-09-23	0	0.233	0.233	0.239	0.230	0.239	430,000	101,150	0.2352	0.785	0.785	0.805	0.775	0.805	127,646	0.7924	-4.12%
2008-09-22	0	0.243	0.242	0.250	0.230	0.250	280,000	67,840	0.2423	0.819	0.815	0.842	0.775	0.842	83,119	0.8162	-2.41%
2008-09-19	0	0.249	0.230	0.250	0.230	0.243	790,000	189,030	0.2393	0.839	0.775	0.842	0.775	0.819	234,513	0.8061	11.16%
2008-09-18	0	0.224	0.221	0.224	0.214	0.230	632,000	140,768	0.2227	0.755	0.744	0.755	0.721	0.775	187,610	0.7503	-9.68%
2008-09-17	0	0.248	0.247	0.248	0.250	0.265	222,000	55,630	0.2506	0.835	0.832	0.835	0.842	0.893	65,901	0.8441	-6.42%
2008-09-16	0	0.265	0.255	0.265	0.250	0.265	80,000	20,600	0.2575	0.893	0.859	0.893	0.842	0.893	23,748	0.8674	-5.36%
2008-09-12	0	0.280	0.280	0.285	0.280	0.280	1,318,000	369,040	0.2800	0.943	0.943	0.960	0.943	0.943	391,251	0.9432	-3.45%
2008-09-11	0	0.290	0.275	0.290	0.275	0.305	2,428,000	679,705	0.2799	0.977	0.926	0.977	0.926	1.027	720,756	0.9430	-3.33%
2008-09-10	0	0.300	0.290	0.300	0.290	0.300	2,406,000	708,800	0.2946	1.011	0.977	1.011	0.977	1.011	714,225	0.9924	-3.23%
2008-09-09	0	0.310	0.295	0.310	0.310	0.310	372,000	115,320	0.3100	1.044	0.994	1.044	1.044	1.044	110,429	1.0443	-1.59%
2008-09-08	0	0.315	0.300	0.315	0.300	0.315	204,000	62,060	0.3042	1.061	1.011	1.061	1.011	1.061	60,558	1.0248	1.61%
2008-09-05	0	0.310	0.300	0.310	0.300	0.310	606,000	181,860	0.3001	1.044	1.011	1.044	1.011	1.044	179,892	1.0109	0.00%
2008-09-04	0	0.310	0.300	0.330	0.310	0.315	170,000	53,150	0.3126	1.044	1.011	1.112	1.044	1.061	50,465	1.0532	-6.06%
2008-09-03	0	0.330	0.315	0.335	0.315	0.315	10,000	3,150	0.3150	1.112	1.061	1.129	1.061	1.061	2,969	1.0611	0.00%
2008-09-02	0	0.330	0.315	0.330	-	-	0	0	-	1.112	1.061	1.112	-	-	0	-	0.00%
2008-09-01	0	0.330	0.315	0.330	0.325	0.330	100,000	32,950	0.3295	1.112	1.061	1.112	1.095	1.112	29,685	1.1100	3.13%
2008-08-29	0	0.320	0.315	0.325	0.315	0.320	350,000	111,000	0.3171	1.078	1.061	1.095	1.061	1.078	103,898	1.0684	1.59%
2008-08-28	0	0.315	0.315	0.320	0.315	0.315	275,000	86,625	0.3150	1.061	1.061	1.078	1.061	1.061	81,634	1.0611	-1.56%
2008-08-27	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	1.078	1.078	1.112	1.078	1.078	29,685	1.0780	1.59%
2008-08-26	0	0.315	0.310	0.320	0.310	0.315	468,000	147,290	0.3147	1.061	1.044	1.078	1.044	1.061	138,927	1.0602	-3.08%
2008-08-25	0	0.325	0.315	0.330	-	-	0	0	-	1.095	1.061	1.112	-	-	0	-	0.00%
2008-08-21	0	0.325	0.310	0.330	0.305	0.315	270,000	83,500	0.3093	1.095	1.044	1.112	1.027	1.061	80,150	1.0418	0.00%
2008-08-20	0	0.325	0.315	0.325	0.320	0.325	143,000	46,335	0.3240	1.095	1.061	1.095	1.078	1.095	42,450	1.0915	-1.52%
2008-08-19	0	0.330	0.310	0.335	0.295	0.300	50,000	14,860	0.2972	1.112	1.044	1.129	0.994	1.011	14,843	1.0012	0.00%
2008-08-18	0	0.330	0.330	0.340	0.330	0.335	120,000	39,645	0.3304	1.112	1.112	1.145	1.112	1.129	35,622	1.1129	-2.94%
2008-08-15	0	0.340	0.335	0.345	0.335	0.335	151,000	50,585	0.3350	1.145	1.129	1.162	1.129	1.129	44,825	1.1285	1.49%
2008-08-14	0	0.335	0.325	0.335	0.325	0.340	575,000	188,705	0.3282	1.129	1.095	1.129	1.095	1.145	170,690	1.1055	0.00%
2008-08-13	0	0.335	0.325	0.340	0.330	0.330	70,000	23,100	0.3300	1.129	1.095	1.145	1.112	1.112	20,780	1.1117	1.52%
2008-08-12	0	0.330	0.330	0.340	0.330	0.345	110,000	36,600	0.3327	1.112	1.112	1.145	1.112	1.162	32,654	1.1209	-4.35%
2008-08-11	0	0.345	0.330	0.345	0.330	0.345	240,000	80,400	0.3350	1.162	1.112	1.162	1.112	1.162	71,244	1.1285	1.47%
2008-08-08	0	0.340	0.340	0.350	0.330	0.330	30,000	9,900	0.3300	1.145	1.145	1.179	1.112	1.112	8,906	1.1117	-4.23%
2008-08-07	0	0.355	0.355	0.360	-	-	0	0	-	1.196	1.196	1.213	-	-	0	-	2.90%
2008-08-05	0	0.345	0.330	0.350	0.340	0.345	263,000	90,385	0.3437	1.162	1.112	1.179	1.145	1.162	78,072	1.1577	-2.82%
2008-08-04	0	0.355	0.350	0.360	0.350	0.350	927,000	324,450	0.3500	1.196	1.179	1.213	1.179	1.179	275,182	1.1790	1.43%
2008-08-01	0	0.350	0.345	0.350	0.345	0.350	727,000	254,435	0.3500	1.179	1.162	1.179	1.162	1.179	215,811	1.1790	0.00%
2008-07-31	0	0.350	0.355	0.360	0.350	0.360	1,420,000	498,000	0.3507	1.179	1.196	1.213	1.179	1.213	421,530	1.1814	-4.11%
2008-07-30	0	0.365	0.365	0.375	0.350	0.355	660,000	232,200	0.3518	1.230	1.230	1.263	1.179	1.196	195,922	1.1852	4.29%
2008-07-29	0	0.350	0.345	0.370	0.350	0.365	1,250,000	444,000	0.3552	1.179	1.162	1.246	1.179	1.230	371,065	1.1966	-6.67%
2008-07-28	0	0.375	0.365	0.380	0.375	0.375	20,000	7,500	0.3750	1.263	1.230	1.280	1.263	1.263	5,937	1.2633	2.74%
2008-07-25	0	0.365	0.360	0.370	0.365	0.365	1,000,000	365,000	0.3650	1.230	1.213	1.246	1.230	1.230	296,852	1.2296	-2.67%
2008-07-24	0	0.375	0.375	0.385	0.375	0.380	180,000	68,250	0.3792	1.263	1.263	1.297	1.263	1.280	53,433	1.2773	-2.60%
2008-07-23	0	0.385	0.370	0.385	-	-	0	0	-	1.297	1.246	1.297	-	-	0	-	0.00%
2008-07-22	0	0.385	0.365	0.390	-	-	0	0	-	1.297	1.230	1.314	-	-	0	-	0.00%
2008-07-21	0	0.385	0.375	0.400	0.375	0.385	190,000	71,550	0.3766	1.297	1.263	1.347	1.263	1.297	56,402	1.2686	4.05%
2008-07-18	0	0.370	0.360	0.380	0.360	0.370	120,000	43,400	0.3617	1.246	1.213	1.280	1.213	1.246	35,622	1.2183	2.78%
2008-07-17	0	0.360	0.360	0.370	0.350	0.380	265,000	97,940	0.3696	1.213	1.213	1.246	1.179	1.280	78,666	1.2450	-1.37%
2008-07-16	0	0.365	0.365	0.370	0.365	0.365	110,000	40,150	0.3650	1.230	1.230	1.246	1.230	1.230	32,654	1.2296	0.00%
2008-07-15	0	0.365	0.365	0.370	0.360	0.365	210,000	75,800	0.3610	1.230	1.230	1.246	1.213	1.230	62,339	1.2159	-1.35%
2008-07-14	0	0.370	0.370	0.380	0.360	0.360	30,000	10,800	0.3600	1.246	1.246	1.280	1.213	1.213	8,906	1.2127	-2.63%
2008-07-11	0	0.380	0.375	0.380	0.370	0.380	261,000	97,180	0.3723	1.280	1.263	1.280	1.246	1.280	77,478	1.2543	0.00%
2008-07-10	0	0.380	0.370	0.380	0.380	0.380	50,000	19,000	0.3800	1.280	1.246	1.280	1.280	1.280	14,843	1.2801	0.00%
2008-07-09	0	0.380	0.375	0.385	0.370	0.380	816,000	306,480	0.3756	1.280	1.263	1.297	1.246	1.280	242,231	1.2652	1.33%
2008-07-08	0	0.375	0.365	0.380	0.370	0.375	1,175,000	439,125	0.3737	1.263	1.230	1.280	1.246	1.263	348,801	1.2590	0.00%
2008-07-07	0	0.375	0.360	0.375	0.360	0.375	25,000	9,250	0.3700	1.263	1.213	1.263	1.213	1.263	7,421	1.2464	4.17%
2008-07-04	0	0.360	0.360	0.370	0.355	0.375	51,000	18,225	0.3574	1.213	1.213	1.246	1.196	1.263	15,139	1.2038	0.00%
2008-07-03	0	0.360	0.360	0.365	0.355	0.365	870,000	314,800	0.3618	1.213	1.213	1.230	1.196	1.230	258,261	1.2189	-4.00%
2008-07-02	0	0.375	0.375	0.385	-	-	0	0	-	1.263	1.263	1.297	-	-	0	-	0.00%
2008-06-30	0	0.375	0.370	0.375	0.360	0.390	1,532,000	571,620	0.3731	1.263	1.246	1.263	1.213	1.314	454,777	1.2569	-1.32%
2008-06-27	0	0.380	0.375	0.380	0.355	0.390	2,908,000	1,075,640	0.3699	1.280	1.263	1.280	1.196	1.314	863,245	1.2460	4.11%
2008-06-26	0	0.365	0.365	0.375	0.360	0.365	80,000	29,050	0.3631	1.230	1.230	1.263	1.213	1.230	23,748	1.2233	1.39%
2008-06-25	0	0.360	0.360	0.370	0.360	0.365	453,000	165,330	0.3650	1.213	1.213	1.246	1.213	1.230	134,474	1.2295	-1.37%
2008-06-24	0	0.365	0.365	0.370	0.365	0.365	50,000	18,250	0.3650	1.230	1.230	1.246	1.230	1.230	14,843	1.2296	-1.35%
2008-06-23	0	0.370	0.370	0.375	0.370	0.375	346,000	129,020	0.3729	1.246	1.246	1.263	1.246	1.263	102,711	1.2561	-1.33%
2008-06-20	0	0.375	0.375	0.380	0.375	0.380	180,000	67,900	0.3772	1.263	1.263	1.280	1.263	1.280	53,433	1.2707	-1.32%
2008-06-19	0	0.380	0.375	0.380	0.375	0.385	645,000	243,625	0.3777	1.280	1.263	1.280	1.263	1.297	191,469	1.2724	-1.30%
2008-06-18	0	0.385	0.390	0.400	0.385	0.390	714,000	278,440	0.3900	1.297	1.314	1.347	1.297	1.314	211,952	1.3137	-2.53%
2008-06-17	0	0.395	0.390	0.395	0.390	0.395	895,000	352,985	0.3944	1.331	1.314	1.331	1.314	1.331	265,682	1.3286	0.00%
2008-06-16	0	0.395	0.385	0.395	0.375	0.395	760,200	293,244	0.3857	1.331	1.297	1.331	1.263	1.331	225,667	1.2995	0.00%
2008-06-13	0	0.395	0.385	0.395	0.390	0.395	40,000	15,650	0.3913	1.331	1.297	1.331	1.314	1.331	11,874	1.3180	1.28%
2008-06-12	0	0.390	0.385	0.395	0.390	0.400	538,000	212,510	0.3950	1.314	1.297	1.331	1.314	1.347	159,706	1.3306	-2.50%
2008-06-11	0	0.400	0.380	0.400	-	-	0	0	-	1.347	1.280	1.347	-	-	0	-	-1.23%
2008-06-10	0	0.405	0.390	0.405	0.395	0.405	742,000	295,710	0.3985	1.364	1.314	1.364	1.331	1.364	220,264	1.3425	-1.22%
2008-06-06	0	0.410	0.405	0.410	0.410	0.410	410,000	168,100	0.4100	1.381	1.364	1.381	1.381	1.381	121,709	1.3812	0.00%
2008-06-05	0	0.410	0.405	0.415	0.405	0.420	882,000	360,330	0.4085	1.381	1.364	1.398	1.364	1.415	261,823	1.3762	-2.38%
2008-06-04	0	0.420	0.410	0.425	0.420	0.420	300,000	126,000	0.4200	1.415	1.381	1.432	1.415	1.415	89,056	1.4148	-1.18%
2008-06-03	0	0.425	0.420	0.425	0.415	0.425	193,000	80,715	0.4182	1.432	1.415	1.432	1.398	1.432	57,292	1.4088	-1.16%
2008-06-02	0	0.430	0.430	0.440	0.420	0.430	1,103,000	467,410	0.4238	1.449	1.449	1.482	1.415	1.449	327,428	1.4275	0.00%
2008-05-30	0	0.430	0.420	0.430	-	-	0	0	-	1.449	1.415	1.449	-	-	0	-	0.00%
2008-05-29	0	0.430	0.425	0.440	-	-	0	0	-	1.449	1.432	1.482	-	-	0	-	0.00%
2008-05-28	0	0.430	0.425	0.430	0.420	0.435	190,000	81,360	0.4282	1.449	1.432	1.449	1.415	1.465	56,402	1.4425	-1.15%
2008-05-27	0	0.435	0.420	0.440	0.420	0.435	300,000	128,500	0.4283	1.465	1.415	1.482	1.415	1.465	89,056	1.4429	3.57%
2008-05-26	0	0.420	0.420	0.435	0.420	0.420	10,000	4,200	0.4200	1.415	1.415	1.465	1.415	1.415	2,969	1.4148	-4.55%
2008-05-23	0	0.440	0.425	0.445	-	-	0	0	-	1.482	1.432	1.499	-	-	0	-	0.00%
2008-05-22	0	0.440	0.430	0.445	-	-	0	0	-	1.482	1.449	1.499	-	-	0	-	0.00%
2008-05-21	0	0.440	0.435	0.445	0.420	0.450	468,000	201,840	0.4313	1.482	1.465	1.499	1.415	1.516	138,927	1.4529	-1.12%
2008-05-20	0	0.445	0.430	0.445	-	-	0	0	-	1.499	1.449	1.499	-	-	0	-	0.00%
2008-05-19	0	0.445	0.435	0.450	0.435	0.445	34,400	15,074	0.4382	1.499	1.465	1.516	1.465	1.499	10,212	1.4761	-1.11%
2008-05-16	0	0.450	0.440	0.450	0.440	0.450	114,000	50,300	0.4412	1.516	1.482	1.516	1.482	1.516	33,841	1.4864	2.27%
2008-05-15	0	0.440	0.440	0.450	0.440	0.445	493,000	217,670	0.4415	1.482	1.482	1.516	1.482	1.499	146,348	1.4873	0.00%
2008-05-14	0	0.440	0.440	0.445	0.435	0.445	554,000	243,755	0.4400	1.482	1.482	1.499	1.465	1.499	164,456	1.4822	-1.12%
2008-05-13	0	0.445	0.435	0.445	0.440	0.450	504,000	221,950	0.4404	1.499	1.465	1.499	1.482	1.516	149,613	1.4835	2.30%
2008-05-09	0	0.435	0.435	0.445	0.435	0.445	2,748,000	1,196,930	0.4356	1.465	1.465	1.499	1.465	1.499	815,749	1.4673	-2.25%
2008-05-08	0	0.445	0.440	0.445	0.430	0.450	2,047,000	897,775	0.4386	1.499	1.482	1.499	1.449	1.516	607,656	1.4774	-1.11%
2008-05-07	0	0.450	0.445	0.450	0.445	0.470	9,430,200	4,299,489	0.4559	1.516	1.499	1.516	1.499	1.583	2,799,372	1.5359	-4.26%
2008-05-06	0	0.470	0.470	0.480	0.450	0.475	7,429,000	3,379,135	0.4549	1.583	1.583	1.617	1.516	1.600	2,205,312	1.5323	4.44%
2008-05-05	0	0.450	0.445	0.450	0.440	0.465	1,674,000	746,780	0.4461	1.516	1.499	1.516	1.482	1.566	496,930	1.5028	0.00%
2008-05-02	0	0.450	0.440	0.450	0.440	0.450	452,000	201,000	0.4447	1.516	1.482	1.516	1.482	1.516	134,177	1.4980	2.27%
2008-04-30	0	0.440	0.435	0.440	0.440	0.450	1,572,000	692,240	0.4404	1.482	1.465	1.482	1.482	1.516	466,651	1.4834	-2.22%
2008-04-29	0	0.450	0.450	0.455	0.450	0.455	590,000	266,730	0.4521	1.516	1.516	1.533	1.516	1.533	175,143	1.5229	0.00%
2008-04-28	0	0.450	0.445	0.450	0.445	0.450	696,000	311,700	0.4478	1.516	1.499	1.516	1.499	1.516	206,609	1.5086	0.00%
2008-04-25	0	0.450	0.445	0.450	0.435	0.480	2,110,000	949,550	0.4500	1.516	1.499	1.516	1.465	1.617	626,357	1.5160	1.12%
2008-04-24	0	0.445	0.440	0.445	0.440	0.450	2,350,000	1,053,550	0.4483	1.499	1.482	1.499	1.482	1.516	697,602	1.5102	0.00%
2008-04-23	0	0.445	0.440	0.450	0.430	0.445	1,150,000	511,150	0.4445	1.499	1.482	1.516	1.449	1.499	341,380	1.4973	0.00%
2008-04-22	0	0.445	0.435	0.445	0.430	0.445	1,676,000	729,040	0.4350	1.499	1.465	1.499	1.449	1.499	497,524	1.4653	3.49%
2008-04-21	0	0.430	0.420	0.430	0.420	0.450	1,210,000	517,500	0.4277	1.449	1.415	1.449	1.415	1.516	359,191	1.4407	2.38%
2008-04-18	0	0.420	0.420	0.440	0.420	0.450	350,000	152,700	0.4363	1.415	1.415	1.482	1.415	1.516	103,898	1.4697	-5.62%
2008-04-17	0	0.445	0.430	0.445	0.435	0.455	280,000	122,800	0.4386	1.499	1.449	1.499	1.465	1.533	83,119	1.4774	3.49%
2008-04-16	0	0.430	0.430	0.435	0.430	0.440	461,000	200,445	0.4348	1.449	1.449	1.465	1.449	1.482	136,849	1.4647	-2.27%
2008-04-15	0	0.440	0.435	0.440	0.435	0.440	773,000	337,340	0.4364	1.482	1.465	1.482	1.465	1.482	229,466	1.4701	1.15%
2008-04-14	0	0.435	0.425	0.445	0.425	0.450	614,000	265,315	0.4321	1.465	1.432	1.499	1.432	1.516	182,267	1.4556	-5.43%
2008-04-11	0	0.460	0.445	0.460	0.435	0.460	4,670,000	2,074,175	0.4441	1.550	1.499	1.550	1.465	1.550	1,386,298	1.4962	4.55%
2008-04-10	0	0.440	0.435	0.440	0.435	0.440	240,000	105,500	0.4396	1.482	1.465	1.482	1.465	1.482	71,244	1.4808	1.15%
2008-04-09	0	0.435	0.430	0.440	0.430	0.435	404,000	175,570	0.4346	1.465	1.449	1.482	1.449	1.465	119,928	1.4640	-2.25%
2008-04-08	0	0.445	0.430	0.445	0.430	0.450	1,205,000	533,450	0.4427	1.499	1.449	1.499	1.449	1.516	357,706	1.4913	-1.11%
2008-04-07	0	0.450	0.440	0.450	0.440	0.465	600,000	270,000	0.4500	1.516	1.482	1.516	1.482	1.566	178,111	1.5159	0.00%
2008-04-03	0	0.450	0.440	0.450	0.440	0.450	121,000	54,040	0.4466	1.516	1.482	1.516	1.482	1.516	35,919	1.5045	2.27%
2008-04-02	0	0.440	0.440	0.450	0.440	0.470	550,000	249,550	0.4537	1.482	1.482	1.516	1.482	1.583	163,268	1.5285	0.00%
2008-04-01	0	0.440	0.440	0.450	0.440	0.455	1,069,000	479,060	0.4481	1.482	1.482	1.516	1.482	1.533	317,335	1.5096	0.00%
2008-03-31	0	0.440	0.420	0.440	0.425	0.440	1,618,000	699,075	0.4321	1.482	1.415	1.482	1.432	1.482	480,306	1.4555	-1.12%
2008-03-28	0	0.445	0.435	0.445	0.415	0.445	3,660,000	1,573,385	0.4299	1.499	1.465	1.499	1.398	1.499	1,086,478	1.4482	14.10%
2008-03-27	0	0.390	0.390	0.415	0.390	0.405	1,539,000	611,860	0.3976	1.314	1.314	1.398	1.314	1.364	456,855	1.3393	-4.88%
2008-03-26	0	0.410	0.400	0.415	0.375	0.410	852,000	334,250	0.3923	1.381	1.347	1.398	1.263	1.381	252,918	1.3216	3.80%
2008-03-25	0	0.395	0.390	0.395	0.365	0.395	398,000	152,530	0.3832	1.331	1.314	1.331	1.230	1.331	118,147	1.2910	6.76%
2008-03-20	0	0.370	0.365	0.370	0.355	0.370	2,922,000	1,068,330	0.3656	1.246	1.230	1.246	1.196	1.246	867,401	1.2316	-1.33%
2008-03-19	0	0.375	0.375	0.385	0.375	0.390	543,000	206,375	0.3801	1.263	1.263	1.297	1.263	1.314	161,191	1.2803	0.00%
2008-03-18	0	0.375	0.375	0.385	0.370	0.390	2,055,000	771,050	0.3752	1.263	1.263	1.297	1.246	1.314	610,030	1.2640	-5.06%
2008-03-17	0	0.395	0.385	0.395	0.385	0.415	1,730,000	684,650	0.3958	1.331	1.297	1.331	1.297	1.398	513,554	1.3332	-5.95%
2008-03-14	0	0.420	0.415	0.420	0.415	0.430	2,405,000	1,007,900	0.4191	1.415	1.398	1.415	1.398	1.449	713,929	1.4118	1.20%
2008-03-13	0	0.415	0.415	0.425	0.415	0.440	2,257,000	962,955	0.4267	1.398	1.398	1.432	1.398	1.482	669,995	1.4373	-3.49%
2008-03-12	0	0.430	0.430	0.435	0.430	0.440	526,000	227,930	0.4333	1.449	1.449	1.465	1.449	1.482	156,144	1.4597	0.00%
2008-03-11	0	0.430	0.425	0.430	0.430	0.435	1,405,000	604,450	0.4302	1.449	1.432	1.449	1.449	1.465	417,077	1.4493	-1.15%
2008-03-10	0	0.435	0.435	0.445	0.430	0.435	837,000	363,595	0.4344	1.465	1.465	1.499	1.449	1.465	248,465	1.4634	-1.14%
2008-03-07	0	0.440	0.440	0.445	0.440	0.450	877,357	389,130	0.4435	1.482	1.482	1.499	1.482	1.516	260,445	1.4941	-3.30%
2008-03-06	0	0.455	0.455	0.465	0.455	0.455	150,000	68,250	0.4550	1.533	1.533	1.566	1.533	1.533	44,528	1.5328	0.00%
2008-03-05	0	0.455	0.450	0.455	0.450	0.455	350,000	158,500	0.4529	1.533	1.516	1.533	1.516	1.533	103,898	1.5255	-1.09%
2008-03-04	0	0.460	0.450	0.460	0.450	0.465	1,697,000	777,780	0.4583	1.550	1.516	1.550	1.516	1.566	503,758	1.5440	-1.08%
2008-03-03	0	0.465	0.465	0.470	0.460	0.470	1,050,000	487,890	0.4647	1.566	1.566	1.583	1.550	1.583	311,694	1.5653	1.09%
2008-02-29	0	0.460	0.460	0.480	0.460	0.470	1,410,000	654,650	0.4643	1.550	1.550	1.617	1.550	1.583	418,561	1.5640	-2.13%
2008-02-28	0	0.470	0.470	0.475	0.470	0.495	6,191,000	2,996,150	0.4840	1.583	1.583	1.600	1.583	1.667	1,837,810	1.6303	-4.08%
2008-02-27	0	0.490	0.485	0.490	0.460	0.520	45,498,700	20,976,375	0.4610	1.651	1.634	1.651	1.550	1.752	13,506,371	1.5531	10.11%
2008-02-26	0	0.445	0.445	0.455	0.445	0.450	350,000	157,070	0.4488	1.499	1.499	1.533	1.499	1.516	103,898	1.5118	-1.11%
2008-02-25	0	0.450	0.450	0.455	0.440	0.455	602,000	269,055	0.4469	1.516	1.516	1.533	1.482	1.533	178,705	1.5056	2.27%
2008-02-22	0	0.440	0.435	0.455	0.440	0.440	541,159	238,110	0.4400	1.482	1.465	1.533	1.482	1.482	160,644	1.4822	-2.22%
2008-02-21	0	0.450	0.445	0.450	0.440	0.450	2,120,000	939,905	0.4434	1.516	1.499	1.516	1.482	1.516	629,326	1.4935	0.00%
2008-02-20	0	0.450	0.450	0.460	0.445	0.460	1,230,000	551,935	0.4487	1.516	1.516	1.550	1.499	1.550	365,128	1.5116	-2.17%
2008-02-19	0	0.460	0.460	0.465	0.455	0.465	496,000	228,850	0.4614	1.550	1.550	1.566	1.533	1.566	147,238	1.5543	1.10%
2008-02-18	0	0.455	0.450	0.455	0.445	0.455	1,455,000	655,590	0.4506	1.533	1.516	1.533	1.499	1.533	431,919	1.5179	1.11%
2008-02-15	0	0.450	0.450	0.455	0.440	0.450	1,065,000	469,600	0.4409	1.516	1.516	1.533	1.482	1.516	316,147	1.4854	2.27%
2008-02-14	0	0.440	0.435	0.450	0.440	0.455	1,197,000	533,640	0.4458	1.482	1.465	1.516	1.482	1.533	355,332	1.5018	0.00%
2008-02-13	0	0.440	0.440	0.450	0.435	0.440	3,120,000	1,372,305	0.4398	1.482	1.482	1.516	1.465	1.482	926,178	1.4817	0.00%
2008-02-12	0	0.440	0.440	0.450	0.440	0.460	4,720,000	2,077,200	0.4401	1.482	1.482	1.516	1.482	1.550	1,401,141	1.4825	-1.12%
2008-02-11	0	0.445	0.440	0.470	0.445	0.445	1,070,000	476,150	0.4450	1.499	1.482	1.583	1.499	1.499	317,631	1.4991	-3.26%
2008-02-06	0	0.460	0.440	0.460	0.445	0.460	3,846,000	1,714,335	0.4457	1.550	1.482	1.550	1.499	1.550	1,141,692	1.5016	-1.08%
2008-02-05	0	0.465	0.455	0.465	0.460	0.465	1,250,000	575,650	0.4605	1.566	1.533	1.566	1.550	1.566	371,065	1.5513	1.09%
2008-02-04	0	0.460	0.455	0.465	0.460	0.465	810,000	374,400	0.4622	1.550	1.533	1.566	1.550	1.566	240,450	1.5571	0.00%
2008-02-01	0	0.460	0.450	0.465	0.450	0.460	3,690,000	1,671,900	0.4531	1.550	1.516	1.566	1.516	1.550	1,095,383	1.5263	-1.08%
2008-01-31	0	0.465	0.465	0.470	0.450	0.470	516,000	234,950	0.4553	1.566	1.566	1.583	1.516	1.583	153,176	1.5339	1.09%
2008-01-30	0	0.460	0.460	0.470	0.460	0.475	3,380,000	1,590,750	0.4706	1.550	1.550	1.583	1.550	1.600	1,003,359	1.5854	-3.16%
2008-01-29	0	0.475	0.475	0.480	0.465	0.475	2,575,000	1,208,875	0.4695	1.600	1.600	1.617	1.566	1.600	764,393	1.5815	2.15%
2008-01-28	0	0.465	0.460	0.465	-	-	0	0	-	1.566	1.550	1.566	-	-	0	-	-1.06%
2008-01-25	0	0.470	0.460	0.470	0.465	0.470	752,000	353,190	0.4697	1.583	1.550	1.583	1.566	1.583	223,233	1.5822	0.00%
2008-01-24	0	0.470	0.465	0.470	0.465	0.480	688,000	323,985	0.4709	1.583	1.566	1.583	1.566	1.617	204,234	1.5863	2.17%
2008-01-23	0	0.460	0.460	0.465	0.445	0.460	1,346,000	608,820	0.4523	1.550	1.550	1.566	1.499	1.550	399,563	1.5237	3.37%
2008-01-22	0	0.445	0.435	0.445	0.435	0.480	3,331,000	1,514,875	0.4548	1.499	1.465	1.499	1.465	1.617	988,813	1.5320	-9.18%
2008-01-21	0	0.490	0.490	0.495	0.490	0.500	485,000	238,940	0.4927	1.651	1.651	1.667	1.651	1.684	143,973	1.6596	-2.00%
2008-01-18	0	0.500	0.495	0.500	0.490	0.500	1,534,000	758,990	0.4948	1.684	1.667	1.684	1.651	1.684	455,371	1.6668	-3.85%
2008-01-17	0	0.520	0.500	0.520	0.500	0.520	2,753,000	1,385,440	0.5032	1.752	1.684	1.752	1.684	1.752	817,233	1.6953	4.00%
2008-01-16	0	0.500	0.500	0.510	0.500	0.520	3,940,000	2,003,500	0.5085	1.684	1.684	1.718	1.684	1.752	1,169,596	1.7130	-5.66%
2008-01-15	0	0.530	0.520	0.530	0.520	0.530	2,267,000	1,184,160	0.5223	1.785	1.752	1.785	1.752	1.785	672,963	1.7596	1.92%
2008-01-14	0	0.520	0.520	0.530	0.520	0.530	1,445,000	753,900	0.5217	1.752	1.752	1.785	1.752	1.785	428,951	1.7575	-1.89%
2008-01-11	0	0.530	0.530	0.540	0.520	0.550	3,445,000	1,846,350	0.5360	1.785	1.785	1.819	1.752	1.853	1,022,654	1.8054	1.92%
2008-01-10	0	0.520	0.520	0.530	0.520	0.540	3,046,890	1,603,417	0.5262	1.752	1.752	1.785	1.752	1.819	904,475	1.7728	-3.70%
2008-01-09	0	0.540	0.530	0.540	0.530	0.550	6,134,000	3,300,900	0.5381	1.819	1.785	1.819	1.785	1.853	1,820,889	1.8128	-1.82%
2008-01-08	0	0.550	0.540	0.550	0.540	0.560	9,205,000	5,016,500	0.5450	1.853	1.819	1.853	1.819	1.886	2,732,521	1.8359	-1.79%
2008-01-07	0	0.560	0.540	0.560	0.550	0.560	568,000	313,100	0.5512	1.886	1.819	1.886	1.853	1.886	168,612	1.8569	1.82%
2008-01-04	0	0.550	0.550	0.560	0.550	0.560	3,350,000	1,847,000	0.5513	1.853	1.853	1.886	1.853	1.886	994,454	1.8573	-1.79%
2008-01-03	0	0.560	0.550	0.560	0.550	0.560	2,085,000	1,150,600	0.5518	1.886	1.853	1.886	1.853	1.886	618,936	1.8590	0.00%
2008-01-02	0	0.560	0.560	0.570	0.560	0.570	1,710,000	963,800	0.5636	1.886	1.886	1.920	1.886	1.920	507,617	1.8987	-3.45%
2007-12-31	0	0.580	0.560	0.590	-	-	0	0	-	1.954	1.886	1.988	-	-	0	-	0.00%
2007-12-28	0	0.580	0.570	0.580	0.570	0.580	53,000	30,260	0.5709	1.954	1.920	1.954	1.920	1.954	15,733	1.9233	0.00%
2007-12-27	0	0.580	0.570	0.580	0.570	0.590	2,333,000	1,348,240	0.5779	1.954	1.920	1.954	1.920	1.988	692,555	1.9468	1.75%
2007-12-24	0	0.570	0.570	0.580	0.560	0.570	1,470,000	830,800	0.5652	1.920	1.920	1.954	1.886	1.920	436,372	1.9039	3.64%
2007-12-21	0	0.550	0.550	0.560	0.540	0.560	2,840,000	1,564,310	0.5508	1.853	1.853	1.886	1.819	1.886	843,059	1.8555	-3.51%
2007-12-20	0	0.570	0.550	0.570	0.560	0.570	350,000	196,300	0.5609	1.920	1.853	1.920	1.886	1.920	103,898	1.8894	3.64%
2007-12-19	0	0.550	0.550	0.560	0.550	0.560	509,000	280,250	0.5506	1.853	1.853	1.886	1.853	1.886	151,098	1.8548	0.00%
2007-12-18	0	0.550	0.550	0.560	0.540	0.560	2,377,000	1,308,410	0.5504	1.853	1.853	1.886	1.819	1.886	705,617	1.8543	-3.51%
2007-12-17	0	0.570	0.550	0.570	0.550	0.570	1,477,000	827,120	0.5600	1.920	1.853	1.920	1.853	1.920	438,450	1.8865	0.00%
2007-12-14	0	0.570	0.570	0.580	0.560	0.580	1,388,000	792,170	0.5707	1.920	1.920	1.954	1.886	1.954	412,030	1.9226	0.00%
2007-12-13	0	0.570	0.570	0.580	0.570	0.590	1,456,000	841,680	0.5781	1.920	1.920	1.954	1.920	1.988	432,216	1.9474	-3.39%
2007-12-12	0	0.590	0.580	0.590	0.570	0.590	952,000	552,340	0.5802	1.988	1.954	1.988	1.920	1.988	282,603	1.9545	0.00%
2007-12-11	0	0.590	0.580	0.590	0.580	0.590	1,014,000	597,720	0.5895	1.988	1.954	1.988	1.954	1.988	301,008	1.9857	1.72%
2007-12-10	0	0.580	0.580	0.590	0.580	0.600	2,163,000	1,266,580	0.5856	1.954	1.954	1.988	1.954	2.021	642,090	1.9726	-1.69%
2007-12-07	0	0.590	0.590	0.600	0.590	0.600	3,734,000	2,218,400	0.5941	1.988	1.988	2.021	1.988	2.021	1,108,445	2.0014	0.00%
2007-12-06	0	0.590	0.580	0.600	0.580	0.610	5,199,400	3,074,206	0.5913	1.988	1.954	2.021	1.954	2.055	1,543,451	1.9918	0.00%
2007-12-05	0	0.590	0.590	0.610	0.580	0.610	3,112,000	1,852,960	0.5954	1.988	1.988	2.055	1.954	2.055	923,803	2.0058	1.72%
2007-12-04	0	0.580	0.580	0.600	0.580	0.610	4,318,000	2,574,580	0.5962	1.954	1.954	2.021	1.954	2.055	1,281,806	2.0086	0.00%
2007-12-03	0	0.580	0.580	0.590	0.560	0.640	15,022,500	8,948,705	0.5957	1.954	1.954	1.988	1.886	2.156	4,459,456	2.0067	-7.94%
2007-11-30	0	0.630	0.620	0.630	0.620	0.630	1,062,000	663,640	0.6249	2.122	2.089	2.122	2.089	2.122	315,257	2.1051	0.00%
2007-11-29	0	0.630	0.610	0.630	0.620	0.630	154,000	95,880	0.6226	2.122	2.055	2.122	2.089	2.122	45,715	2.0973	5.00%
2007-11-28	0	0.600	0.600	0.610	0.600	0.620	560,000	337,700	0.6030	2.021	2.021	2.055	2.021	2.089	166,237	2.0314	-3.23%
2007-11-27	0	0.620	0.610	0.620	0.610	0.630	396,000	243,100	0.6139	2.089	2.055	2.089	2.055	2.122	117,553	2.0680	1.64%
2007-11-26	0	0.610	0.610	0.630	0.610	0.630	280,830	174,215	0.6204	2.055	2.055	2.122	2.055	2.122	83,365	2.0898	0.00%
2007-11-23	0	0.610	0.600	0.610	0.590	0.620	646,000	392,440	0.6075	2.055	2.021	2.055	1.988	2.089	191,766	2.0464	3.39%
2007-11-22	0	0.590	0.590	0.600	0.590	0.620	1,157,000	688,290	0.5949	1.988	1.988	2.021	1.988	2.089	343,458	2.0040	-3.28%
2007-11-21	0	0.610	0.610	0.620	0.610	0.620	472,000	290,420	0.6153	2.055	2.055	2.089	2.055	2.089	140,114	2.0727	-3.17%
2007-11-20	0	0.630	0.610	0.640	0.600	0.630	1,291,000	793,440	0.6146	2.122	2.055	2.156	2.021	2.122	383,236	2.0704	1.61%
2007-11-19	0	0.620	0.620	0.630	0.620	0.640	967,000	605,680	0.6263	2.089	2.089	2.122	2.089	2.156	287,056	2.1100	0.00%
2007-11-16	0	0.620	0.620	0.640	0.610	0.620	460,000	283,650	0.6166	2.089	2.089	2.156	2.055	2.089	136,552	2.0772	-1.59%
2007-11-15	0	0.630	0.630	0.640	0.620	0.640	2,064,000	1,306,580	0.6330	2.122	2.122	2.156	2.089	2.156	612,702	2.1325	-4.55%
2007-11-14	0	0.660	0.640	0.660	0.640	0.670	1,124,000	730,090	0.6495	2.223	2.156	2.223	2.156	2.257	333,661	2.1881	3.13%
2007-11-13	0	0.640	0.630	0.650	0.620	0.640	1,202,000	758,660	0.6312	2.156	2.122	2.190	2.089	2.156	356,816	2.1262	-1.54%
2007-11-12	0	0.650	0.640	0.650	0.630	0.670	2,595,000	1,682,370	0.6483	2.190	2.156	2.190	2.122	2.257	770,330	2.1840	-2.99%
2007-11-09	0	0.670	0.660	0.690	0.660	0.710	4,460,000	3,080,710	0.6907	2.257	2.223	2.324	2.223	2.392	1,323,959	2.3269	-1.47%
2007-11-08	0	0.680	0.670	0.680	0.660	0.680	1,825,000	1,209,930	0.6630	2.291	2.257	2.291	2.223	2.291	541,755	2.2334	0.00%
2007-11-07	0	0.680	0.670	0.680	0.670	0.690	2,796,000	1,885,790	0.6745	2.291	2.257	2.291	2.257	2.324	829,998	2.2720	1.49%
2007-11-06	0	0.670	0.650	0.670	0.630	0.670	1,744,000	1,136,720	0.6518	2.257	2.190	2.257	2.122	2.257	517,710	2.1957	6.35%
2007-11-05	0	0.630	0.630	0.640	0.630	0.640	4,157,000	2,627,310	0.6320	2.122	2.122	2.156	2.122	2.156	1,234,013	2.1291	-1.56%
2007-11-02	0	0.640	0.630	0.640	0.620	0.640	3,737,000	2,324,320	0.6220	2.156	2.122	2.156	2.089	2.156	1,109,335	2.0952	3.23%
2007-11-01	0	0.620	0.620	0.630	0.620	0.640	6,008,000	3,747,010	0.6237	2.089	2.089	2.122	2.089	2.156	1,783,486	2.1009	-1.59%
2007-10-31	0	0.630	0.630	0.640	0.630	0.650	3,305,000	2,088,170	0.6318	2.122	2.122	2.156	2.122	2.190	981,095	2.1284	-4.55%
2007-10-30	0	0.660	0.640	0.660	0.620	0.660	5,644,000	3,583,190	0.6349	2.223	2.156	2.223	2.089	2.223	1,675,432	2.1387	6.45%
2007-10-29	0	0.620	0.620	0.630	0.610	0.640	4,110,000	2,578,900	0.6275	2.089	2.089	2.122	2.055	2.156	1,220,061	2.1137	1.64%
2007-10-26	0	0.610	0.600	0.610	0.600	0.610	2,094,000	1,271,640	0.6073	2.055	2.021	2.055	2.021	2.055	621,608	2.0457	0.00%
2007-10-25	0	0.610	0.600	0.610	0.590	0.620	3,486,000	2,102,770	0.6032	2.055	2.021	2.055	1.988	2.089	1,034,825	2.0320	1.67%
2007-10-24	0	0.600	0.600	0.610	0.590	0.620	4,588,000	2,735,420	0.5962	2.021	2.021	2.055	1.988	2.089	1,361,956	2.0084	0.00%
2007-10-23	0	0.600	0.600	0.610	0.600	0.620	3,083,000	1,869,040	0.6062	2.021	2.021	2.055	2.021	2.089	915,194	2.0422	0.00%
2007-10-22	0	0.600	0.590	0.600	0.590	0.620	3,458,000	2,073,070	0.5995	2.021	1.988	2.021	1.988	2.089	1,026,514	2.0195	-3.23%
2007-10-18	0	0.620	0.620	0.630	0.620	0.640	866,000	542,390	0.6263	2.089	2.089	2.122	2.089	2.156	257,074	2.1099	-1.59%
2007-10-17	0	0.630	0.630	0.640	0.630	0.650	1,978,000	1,249,640	0.6318	2.122	2.122	2.156	2.122	2.190	587,173	2.1282	-3.08%
2007-10-16	0	0.650	0.640	0.650	0.630	0.660	1,490,600	968,430	0.6497	2.190	2.156	2.190	2.122	2.223	442,487	2.1886	-1.52%
2007-10-15	0	0.660	0.650	0.660	0.640	0.670	1,219,000	786,600	0.6453	2.223	2.190	2.223	2.156	2.257	361,862	2.1738	1.54%
2007-10-12	0	0.650	0.650	0.660	0.650	0.680	802,000	524,400	0.6539	2.190	2.190	2.223	2.190	2.291	238,075	2.2027	-2.99%
2007-10-11	0	0.670	0.660	0.670	0.650	0.670	3,451,000	2,290,970	0.6639	2.257	2.223	2.257	2.190	2.257	1,024,436	2.2363	1.52%
2007-10-10	0	0.660	0.660	0.670	0.660	0.670	1,221,000	817,470	0.6695	2.223	2.223	2.257	2.223	2.257	362,456	2.2554	-1.49%
2007-10-09	0	0.670	0.660	0.670	0.650	0.670	1,809,600	1,195,522	0.6607	2.257	2.223	2.257	2.190	2.257	537,183	2.2255	0.00%
2007-10-08	0	0.670	0.660	0.670	0.660	0.680	2,232,000	1,511,860	0.6774	2.257	2.223	2.257	2.223	2.291	662,573	2.2818	0.00%
2007-10-05	0	0.670	0.660	0.670	0.650	0.680	1,587,468	1,061,105	0.6684	2.257	2.223	2.257	2.190	2.291	471,243	2.2517	3.08%
2007-10-04	0	0.650	0.650	0.660	0.630	0.670	3,565,000	2,319,900	0.6507	2.190	2.190	2.223	2.122	2.257	1,058,277	2.1921	-2.99%
2007-10-03	0	0.670	0.660	0.670	0.660	0.680	1,886,000	1,264,300	0.6704	2.257	2.223	2.257	2.223	2.291	559,862	2.2582	-1.47%
2007-10-02	0	0.680	0.680	0.690	0.680	0.690	590,000	401,800	0.6810	2.291	2.291	2.324	2.291	2.324	175,143	2.2941	-1.45%
2007-09-28	0	0.690	0.680	0.690	0.680	0.700	1,713,000	1,184,240	0.6913	2.324	2.291	2.324	2.291	2.358	508,507	2.3289	-1.43%
2007-09-27	0	0.700	0.690	0.700	0.690	0.710	3,824,000	2,669,770	0.6982	2.358	2.324	2.358	2.324	2.392	1,135,161	2.3519	2.94%
2007-09-25	0	0.680	0.670	0.680	0.650	0.680	3,635,000	2,433,970	0.6696	2.291	2.257	2.291	2.190	2.291	1,079,056	2.2556	4.62%
2007-09-24	0	0.650	0.650	0.670	0.650	0.670	1,501,000	984,080	0.6556	2.190	2.190	2.257	2.190	2.257	445,575	2.2086	-1.52%
2007-09-21	0	0.660	0.660	0.670	0.660	0.660	928,000	612,480	0.6600	2.223	2.223	2.257	2.223	2.223	275,478	2.2233	-1.49%
2007-09-20	0	0.670	0.660	0.670	0.660	0.680	1,958,000	1,311,540	0.6698	2.257	2.223	2.257	2.223	2.291	581,236	2.2565	0.00%
2007-09-19	0	0.670	0.670	0.680	0.670	0.690	985,000	669,050	0.6792	2.257	2.257	2.291	2.257	2.324	292,399	2.2881	-1.47%
2007-09-18	0	0.680	0.670	0.680	0.670	0.680	2,843,000	1,916,960	0.6743	2.291	2.257	2.291	2.257	2.291	843,950	2.2714	1.49%
2007-09-17	0	0.670	0.670	0.680	0.670	0.690	2,183,000	1,477,810	0.6770	2.257	2.257	2.291	2.257	2.324	648,027	2.2805	-4.29%
2007-09-14	0	0.700	0.680	0.700	0.680	0.700	1,785,046	1,229,520	0.6888	2.358	2.291	2.358	2.291	2.358	529,894	2.3203	1.45%
2007-09-13	0	0.690	0.690	0.700	0.680	0.700	1,627,000	1,114,120	0.6848	2.324	2.324	2.358	2.291	2.358	482,978	2.3068	-1.43%
2007-09-12	0	0.700	0.690	0.700	0.670	0.720	6,567,200	4,591,106	0.6991	2.358	2.324	2.358	2.257	2.425	1,949,485	2.3550	2.94%
2007-09-11	0	0.680	0.670	0.680	0.670	0.700	911,000	621,400	0.6821	2.291	2.257	2.291	2.257	2.358	270,432	2.2978	-2.86%
2007-09-10	0	0.700	0.690	0.700	0.670	0.710	2,834,000	1,948,830	0.6877	2.358	2.324	2.358	2.257	2.392	841,278	2.3165	4.48%
2007-09-07	0	0.670	0.660	0.670	0.660	0.670	951,000	633,170	0.6658	2.257	2.223	2.257	2.223	2.257	282,306	2.2428	0.00%
2007-09-06	0	0.670	0.660	0.680	0.660	0.680	554,200	371,426	0.6702	2.257	2.223	2.291	2.223	2.291	164,515	2.2577	0.00%
2007-09-05	0	0.670	0.670	0.680	0.670	0.680	980,000	660,290	0.6738	2.257	2.257	2.291	2.257	2.291	290,915	2.2697	-1.47%
2007-09-04	0	0.680	0.670	0.680	0.680	0.680	727,000	494,360	0.6800	2.291	2.257	2.291	2.291	2.291	215,811	2.2907	0.00%
2007-09-03	0	0.680	0.670	0.680	0.660	0.680	1,475,000	981,150	0.6652	2.291	2.257	2.291	2.223	2.291	437,856	2.2408	1.49%
2007-08-31	0	0.670	0.670	0.680	0.650	0.670	1,382,000	917,040	0.6636	2.257	2.257	2.291	2.190	2.257	410,249	2.2353	1.52%
2007-08-30	0	0.660	0.660	0.670	0.660	0.670	3,296,000	2,181,060	0.6617	2.223	2.223	2.257	2.223	2.257	978,424	2.2292	1.54%
2007-08-29	0	0.650	0.640	0.650	0.630	0.650	2,121,000	1,368,690	0.6453	2.190	2.156	2.190	2.122	2.190	629,623	2.1738	-2.99%
2007-08-28	0	0.670	0.660	0.670	0.660	0.690	4,200,000	2,803,610	0.6675	2.257	2.223	2.257	2.223	2.324	1,246,778	2.2487	-1.47%
2007-08-27	0	0.680	0.670	0.680	0.660	0.680	2,416,000	1,620,800	0.6709	2.291	2.257	2.291	2.223	2.291	717,194	2.2599	6.25%
2007-08-24	0	0.640	0.630	0.650	0.630	0.650	763,000	485,290	0.6360	2.156	2.122	2.190	2.122	2.190	226,498	2.1426	1.59%
2007-08-23	0	0.630	0.620	0.640	0.620	0.640	2,374,000	1,486,020	0.6260	2.122	2.089	2.156	2.089	2.156	704,726	2.1086	3.28%
2007-08-22	0	0.610	0.600	0.610	0.600	0.610	429,000	258,400	0.6023	2.055	2.021	2.055	2.021	2.055	127,349	2.0291	1.67%
2007-08-21	0	0.600	0.590	0.600	0.590	0.630	4,424,000	2,693,340	0.6088	2.021	1.988	2.021	1.988	2.122	1,313,272	2.0509	0.00%
2007-08-20	0	0.600	0.600	0.610	0.580	0.620	3,827,000	2,279,470	0.5956	2.021	2.021	2.055	1.954	2.089	1,136,052	2.0065	1.69%
2007-08-17	0	0.590	0.580	0.590	0.475	0.620	11,866,000	6,263,140	0.5278	1.988	1.954	1.988	1.600	2.089	3,522,443	1.7781	-3.28%
2007-08-16	0	0.610	0.610	0.620	0.580	0.630	5,881,000	3,579,480	0.6087	2.055	2.055	2.089	1.954	2.122	1,745,785	2.0504	-7.58%
2007-08-15	0	0.660	0.660	0.670	0.640	0.680	6,107,000	3,999,200	0.6549	2.223	2.223	2.257	2.156	2.291	1,812,874	2.2060	-2.94%
2007-08-14	0	0.680	0.680	0.690	0.670	0.690	1,433,000	971,300	0.6778	2.291	2.291	2.324	2.257	2.324	425,389	2.2833	-1.45%
2007-08-13	0	0.690	0.680	0.690	0.660	0.700	2,356,000	1,598,050	0.6783	2.324	2.291	2.324	2.223	2.358	699,383	2.2849	4.55%
2007-08-10	0	0.660	0.650	0.660	0.650	0.670	1,440,000	950,820	0.6603	2.223	2.190	2.223	2.190	2.257	427,467	2.2243	-4.35%
2007-08-09	0	0.690	0.690	0.700	0.680	0.700	1,512,000	1,044,130	0.6906	2.324	2.324	2.358	2.291	2.358	448,840	2.3263	-1.43%
2007-08-08	0	0.700	0.680	0.700	0.670	0.700	2,643,000	1,795,900	0.6795	2.358	2.291	2.358	2.257	2.358	784,579	2.2890	4.48%
2007-08-07	0	0.670	0.660	0.680	0.660	0.720	5,317,000	3,611,290	0.6792	2.257	2.223	2.291	2.223	2.425	1,578,361	2.2880	-1.47%
2007-08-06	0	0.680	0.680	0.690	0.670	0.700	3,828,000	2,626,930	0.6862	2.291	2.291	2.324	2.257	2.358	1,136,349	2.3117	-4.23%
2007-08-03	0	0.710	0.700	0.710	0.690	0.720	3,575,000	2,510,190	0.7022	2.392	2.358	2.392	2.324	2.425	1,061,245	2.3653	-1.39%
2007-08-02	0	0.720	0.700	0.720	0.700	0.730	6,220,094	4,391,765	0.7061	2.425	2.358	2.425	2.358	2.459	1,846,446	2.3785	0.00%
2007-08-01	0	0.720	0.720	0.730	0.710	0.750	7,874,000	5,674,090	0.7206	2.425	2.425	2.459	2.392	2.527	2,337,411	2.4275	-4.00%
2007-07-31	0	0.750	0.740	0.750	0.740	0.760	7,683,000	5,713,660	0.7437	2.527	2.493	2.527	2.493	2.560	2,280,712	2.5052	1.35%
2007-07-30	0	0.740	0.730	0.740	0.730	0.760	14,230,000	10,492,340	0.7373	2.493	2.459	2.493	2.459	2.560	4,224,201	2.4839	-1.33%
2007-07-27	0	0.750	0.740	0.750	0.740	0.760	5,455,000	4,085,450	0.7489	2.527	2.493	2.527	2.493	2.560	1,619,327	2.5229	-3.85%
2007-07-26	0	0.780	0.780	0.790	0.770	0.800	4,761,400	3,718,850	0.7810	2.628	2.628	2.661	2.594	2.695	1,413,430	2.6311	0.00%
2007-07-25	0	0.780	0.780	0.790	0.780	0.790	2,040,000	1,605,050	0.7868	2.628	2.628	2.661	2.628	2.661	605,578	2.6504	-2.50%
2007-07-24	0	0.800	0.790	0.800	0.790	0.810	2,623,000	2,080,420	0.7931	2.695	2.661	2.695	2.661	2.729	778,642	2.6719	0.00%
2007-07-23	0	0.800	0.790	0.800	0.780	0.800	6,797,000	5,358,500	0.7884	2.695	2.661	2.695	2.628	2.695	2,017,702	2.6557	1.27%
2007-07-20	0	0.790	0.780	0.790	0.760	0.800	7,531,000	5,893,830	0.7826	2.661	2.628	2.661	2.560	2.695	2,235,591	2.6364	2.60%
2007-07-19	0	0.770	0.760	0.770	0.760	0.780	3,169,000	2,418,850	0.7633	2.594	2.560	2.594	2.560	2.628	940,723	2.5713	1.32%
2007-07-18	0	0.760	0.760	0.770	0.760	0.780	2,165,000	1,662,350	0.7678	2.560	2.560	2.594	2.560	2.628	642,684	2.5866	-2.56%
2007-07-17	0	0.780	0.770	0.780	0.760	0.780	7,399,000	5,683,690	0.7682	2.628	2.594	2.628	2.560	2.628	2,196,406	2.5877	0.00%
2007-07-16	0	0.780	0.770	0.780	0.770	0.790	1,692,000	1,315,840	0.7777	2.628	2.594	2.628	2.594	2.661	502,273	2.6198	-1.27%
2007-07-13	0	0.790	0.780	0.790	0.780	0.800	2,391,000	1,872,490	0.7831	2.661	2.628	2.661	2.628	2.695	709,773	2.6382	0.00%
2007-07-12	0	0.790	0.780	0.790	0.780	0.810	4,814,000	3,801,660	0.7897	2.661	2.628	2.661	2.628	2.729	1,429,045	2.6603	0.00%
2007-07-11	0	0.790	0.780	0.790	0.760	0.800	11,379,000	8,985,470	0.7897	2.661	2.628	2.661	2.560	2.695	3,377,877	2.6601	2.60%
2007-07-10	0	0.770	0.770	0.790	0.770	0.780	3,611,000	2,804,170	0.7766	2.594	2.594	2.661	2.594	2.628	1,071,932	2.6160	-1.28%
2007-07-09	0	0.780	0.780	0.790	0.780	0.800	5,866,000	4,612,540	0.7863	2.628	2.628	2.661	2.628	2.695	1,741,333	2.6489	0.00%
2007-07-06	0	0.780	0.770	0.780	0.750	0.790	6,317,000	4,862,930	0.7698	2.628	2.594	2.628	2.527	2.661	1,875,213	2.5933	2.63%
2007-07-05	0	0.760	0.750	0.760	0.750	0.770	8,274,000	6,247,320	0.7551	2.560	2.527	2.560	2.527	2.594	2,456,152	2.5435	0.00%
2007-07-04	0	0.760	0.750	0.760	0.750	0.770	4,551,300	3,451,339	0.7583	2.560	2.527	2.560	2.527	2.594	1,351,062	2.5545	0.00%
2007-07-03	0	0.760	0.750	0.760	0.750	0.770	1,465,000	1,108,730	0.7568	2.560	2.527	2.560	2.527	2.594	434,888	2.5495	2.70%
2007-06-29	0	0.740	0.740	0.750	0.740	0.760	5,778,000	4,323,670	0.7483	2.493	2.493	2.527	2.493	2.560	1,715,210	2.5208	-2.63%
2007-06-28	0	0.760	0.750	0.760	0.750	0.760	2,078,000	1,576,660	0.7587	2.560	2.527	2.560	2.527	2.560	616,858	2.5560	2.70%
2007-06-27	0	0.740	0.740	0.750	0.730	0.780	3,378,000	2,539,000	0.7516	2.493	2.493	2.527	2.459	2.628	1,002,765	2.5320	-3.90%
2007-06-26	0	0.770	0.770	0.780	0.760	0.780	4,249,000	3,276,200	0.7711	2.594	2.594	2.628	2.560	2.628	1,261,323	2.5974	0.00%
2007-06-25	0	0.770	0.770	0.780	0.770	0.800	3,221,000	2,502,700	0.7770	2.594	2.594	2.628	2.594	2.695	956,160	2.6174	-1.28%
2007-06-22	0	0.780	0.770	0.780	0.760	0.780	4,724,000	3,674,250	0.7778	2.628	2.594	2.628	2.560	2.628	1,402,328	2.6201	0.00%
2007-06-21	0	0.780	0.770	0.780	0.770	0.780	7,884,000	6,081,980	0.7714	2.628	2.594	2.628	2.594	2.628	2,340,380	2.5987	2.63%
2007-06-20	0	0.760	0.750	0.760	0.730	0.790	18,057,000	13,551,770	0.7505	2.560	2.527	2.560	2.459	2.661	5,360,253	2.5282	-1.30%
2007-06-18	0	0.770	0.770	0.780	0.760	0.820	13,176,000	10,239,610	0.7771	2.594	2.594	2.628	2.560	2.762	3,911,319	2.6179	-4.94%
2007-06-15	0	0.810	0.810	0.820	0.800	0.850	12,553,000	10,228,750	0.8148	2.729	2.729	2.762	2.695	2.863	3,726,381	2.7450	-2.41%
2007-06-14	0	0.830	0.820	0.830	0.810	0.850	17,322,000	14,395,790	0.8311	2.796	2.762	2.796	2.729	2.863	5,142,067	2.7996	0.00%
2007-06-13	0	0.830	0.830	0.840	0.810	0.870	33,776,000	28,275,290	0.8371	2.796	2.796	2.830	2.729	2.931	10,026,466	2.8201	0.00%
2007-06-12	0	0.830	0.820	0.830	0.820	0.880	11,361,000	9,516,600	0.8377	2.796	2.762	2.796	2.762	2.964	3,372,533	2.8218	-5.68%
2007-06-11	0	0.880	0.870	0.880	0.860	0.890	11,831,000	10,333,150	0.8734	2.964	2.931	2.964	2.897	2.998	3,512,054	2.9422	2.33%
2007-06-08	0	0.860	0.850	0.860	0.850	0.880	28,211,000	24,273,450	0.8604	2.897	2.863	2.897	2.863	2.964	8,374,486	2.8985	-4.44%
2007-06-07	0	0.900	0.890	0.900	0.800	0.910	168,301,200	147,738,698	0.8778	3.032	2.998	3.032	2.695	3.066	49,960,514	2.9571	16.88%
2007-06-06	0	0.770	0.770	0.780	0.720	0.810	33,760,000	26,218,170	0.7766	2.594	2.594	2.628	2.425	2.729	10,021,717	2.6161	4.05%
2007-06-05	0	0.740	0.730	0.740	0.720	0.760	9,639,000	7,079,120	0.7344	2.493	2.459	2.493	2.425	2.560	2,861,355	2.4740	-1.33%
2007-06-04	0	0.750	0.740	0.750	0.710	0.750	15,145,000	11,053,650	0.7299	2.527	2.493	2.527	2.392	2.527	4,495,821	2.4587	2.74%
2007-06-01	0	0.730	0.730	0.740	0.710	0.740	9,083,000	6,584,800	0.7250	2.459	2.459	2.493	2.392	2.493	2,696,305	2.4422	2.82%
2007-05-31	0	0.710	0.710	0.720	0.710	0.720	2,195,000	1,569,410	0.7150	2.392	2.392	2.425	2.392	2.425	651,590	2.4086	0.00%
2007-05-30	0	0.710	0.700	0.710	0.690	0.740	8,006,000	5,652,460	0.7060	2.392	2.358	2.392	2.324	2.493	2,376,596	2.3784	-2.74%
2007-05-29	0	0.730	0.730	0.740	0.720	0.750	8,657,000	6,333,530	0.7316	2.459	2.459	2.493	2.425	2.527	2,569,846	2.4646	-1.35%
2007-05-28	0	0.740	0.740	0.750	0.720	0.760	28,432,000	21,030,870	0.7397	2.493	2.493	2.527	2.425	2.560	8,440,090	2.4918	5.71%
2007-05-25	0	0.700	0.700	0.710	0.680	0.700	4,550,000	3,177,000	0.6982	2.358	2.358	2.392	2.291	2.358	1,350,676	2.3522	0.00%
2007-05-23	0	0.700	0.700	0.710	0.680	0.710	6,359,000	4,414,700	0.6942	2.358	2.358	2.392	2.291	2.392	1,887,681	2.3387	4.48%
2007-05-22	0	0.670	0.670	0.680	0.670	0.690	4,803,000	3,278,940	0.6827	2.257	2.257	2.291	2.257	2.324	1,425,779	2.2998	-4.29%
2007-05-21	0	0.700	0.690	0.700	0.690	0.700	2,318,000	1,612,860	0.6958	2.358	2.324	2.358	2.324	2.358	688,102	2.3439	1.45%
2007-05-18	0	0.690	0.690	0.700	0.680	0.710	5,044,000	3,497,360	0.6934	2.324	2.324	2.358	2.291	2.392	1,497,320	2.3357	-2.82%
2007-05-17	0	0.710	0.710	0.720	0.690	0.730	18,389,000	13,135,760	0.7143	2.392	2.392	2.425	2.324	2.459	5,458,808	2.4063	2.90%
2007-05-16	0	0.690	0.680	0.690	0.680	0.690	2,452,000	1,688,630	0.6887	2.324	2.291	2.324	2.291	2.324	727,881	2.3199	1.47%
2007-05-15	0	0.680	0.670	0.680	0.680	0.710	4,702,000	3,256,270	0.6925	2.291	2.257	2.291	2.291	2.392	1,395,797	2.3329	-2.86%
2007-05-14	0	0.700	0.690	0.700	0.690	0.730	5,110,000	3,622,010	0.7088	2.358	2.324	2.358	2.324	2.459	1,516,913	2.3878	-1.41%
2007-05-11	0	0.710	0.700	0.710	0.670	0.720	10,242,000	7,161,900	0.6993	2.392	2.358	2.392	2.257	2.425	3,040,356	2.3556	2.90%
2007-05-10	0	0.690	0.690	0.700	0.670	0.700	4,420,000	2,992,260	0.6770	2.324	2.324	2.358	2.257	2.358	1,312,085	2.2805	1.47%
2007-05-09	0	0.680	0.670	0.680	0.660	0.690	6,021,000	4,044,800	0.6718	2.291	2.257	2.291	2.223	2.324	1,787,345	2.2630	-1.45%
2007-05-08	0	0.690	0.680	0.690	0.670	0.700	4,276,000	2,918,150	0.6824	2.324	2.291	2.324	2.257	2.358	1,269,338	2.2990	0.00%
2007-05-07	0	0.690	0.690	0.700	0.690	0.740	36,206,000	26,021,690	0.7187	2.324	2.324	2.358	2.324	2.493	10,747,816	2.4211	1.47%
2007-05-04	0	0.680	0.660	0.680	0.670	0.690	2,867,000	1,939,800	0.6766	2.291	2.223	2.291	2.257	2.324	851,074	2.2792	0.00%
2007-05-03	0	0.680	0.670	0.680	0.660	0.680	7,026,000	4,719,820	0.6718	2.291	2.257	2.291	2.223	2.291	2,085,681	2.2630	1.49%
2007-05-02	0	0.670	0.660	0.670	0.650	0.670	5,146,000	3,392,290	0.6592	2.257	2.223	2.257	2.190	2.257	1,527,599	2.2207	3.08%
2007-04-30	0	0.650	0.640	0.650	0.640	0.670	2,793,000	1,811,870	0.6487	2.190	2.156	2.190	2.156	2.257	829,107	2.1853	-1.52%
2007-04-27	0	0.660	0.650	0.660	0.630	0.660	6,236,000	4,005,060	0.6422	2.223	2.190	2.223	2.122	2.223	1,851,168	2.1635	4.76%
2007-04-26	0	0.630	0.630	0.640	0.620	0.640	2,880,000	1,812,950	0.6295	2.122	2.122	2.156	2.089	2.156	854,933	2.1206	0.00%
2007-04-25	0	0.630	0.620	0.640	0.620	0.640	1,011,000	634,020	0.6271	2.122	2.089	2.156	2.089	2.156	300,117	2.1126	0.00%
2007-04-24	0	0.630	0.630	0.640	0.630	0.640	1,273,000	807,720	0.6345	2.122	2.122	2.156	2.122	2.156	377,892	2.1374	-1.56%
2007-04-23	0	0.640	0.630	0.640	0.630	0.640	1,690,000	1,079,850	0.6390	2.156	2.122	2.156	2.122	2.156	501,680	2.1525	3.23%
2007-04-20	0	0.620	0.620	0.630	0.620	0.630	1,932,000	1,212,840	0.6278	2.089	2.089	2.122	2.089	2.122	573,518	2.1147	1.64%
2007-04-19	0	0.610	0.610	0.620	0.600	0.620	2,087,000	1,273,450	0.6102	2.055	2.055	2.089	2.021	2.089	619,530	2.0555	-1.61%
2007-04-18	0	0.620	0.620	0.630	0.620	0.640	2,540,800	1,600,330	0.6299	2.089	2.089	2.122	2.089	2.156	754,241	2.1218	0.00%
2007-04-17	0	0.620	0.620	0.630	0.620	0.640	2,857,000	1,800,080	0.6301	2.089	2.089	2.122	2.089	2.156	848,106	2.1225	-4.62%
2007-04-16	0	0.650	0.640	0.650	0.640	0.660	3,800,000	2,479,210	0.6524	2.190	2.156	2.190	2.156	2.223	1,128,037	2.1978	-4.41%
2007-04-13	0	0.680	0.670	0.680	0.660	0.680	2,954,000	1,978,000	0.6696	2.291	2.257	2.291	2.223	2.291	876,900	2.2557	3.03%
2007-04-12	0	0.660	0.660	0.670	0.660	0.670	2,073,000	1,383,680	0.6675	2.223	2.223	2.257	2.223	2.257	615,374	2.2485	-2.94%
2007-04-11	0	0.680	0.670	0.680	0.660	0.680	1,462,000	977,280	0.6685	2.291	2.257	2.291	2.223	2.291	433,997	2.2518	0.00%
2007-04-10	0	0.680	0.670	0.680	0.650	0.690	5,689,000	3,780,520	0.6645	2.291	2.257	2.291	2.190	2.324	1,688,790	2.2386	6.25%
2007-04-04	0	0.640	0.640	0.650	0.640	0.660	1,971,000	1,282,990	0.6509	2.156	2.156	2.190	2.156	2.223	585,095	2.1928	0.00%
2007-04-03	0	0.640	0.640	0.650	0.640	0.640	770,000	492,800	0.6400	2.156	2.156	2.190	2.156	2.156	228,576	2.1560	0.00%
2007-04-02	0	0.640	0.640	0.650	0.640	0.660	2,110,000	1,374,200	0.6513	2.156	2.156	2.190	2.156	2.223	626,357	2.1940	-1.54%
2007-03-30	0	0.650	0.650	0.660	0.650	0.670	1,175,000	766,660	0.6525	2.190	2.190	2.223	2.190	2.257	348,801	2.1980	-1.52%
2007-03-29	0	0.660	0.650	0.660	0.650	0.670	5,797,000	3,821,880	0.6593	2.223	2.190	2.223	2.190	2.257	1,720,850	2.2209	1.54%
2007-03-28	0	0.650	0.640	0.650	0.610	0.650	2,339,000	1,477,930	0.6319	2.190	2.156	2.190	2.055	2.190	694,336	2.1286	3.17%
2007-03-27	0	0.630	0.620	0.630	0.610	0.630	3,722,000	2,318,870	0.6230	2.122	2.089	2.122	2.055	2.122	1,104,882	2.0987	3.28%
2007-03-26	0	0.610	0.600	0.620	0.600	0.630	1,093,000	666,990	0.6102	2.055	2.021	2.089	2.021	2.122	324,459	2.0557	-1.61%
2007-03-23	0	0.620	0.610	0.620	0.610	0.620	569,000	350,780	0.6165	2.089	2.055	2.089	2.055	2.089	168,909	2.0767	1.64%
2007-03-22	0	0.610	0.610	0.620	0.610	0.620	1,021,000	623,210	0.6104	2.055	2.055	2.089	2.055	2.089	303,086	2.0562	0.00%
2007-03-21	0	0.610	0.600	0.620	0.600	0.610	1,206,000	730,400	0.6056	2.055	2.021	2.089	2.021	2.055	358,003	2.0402	1.67%
2007-03-20	0	0.600	0.600	0.610	0.600	0.610	1,045,000	627,500	0.6005	2.021	2.021	2.055	2.021	2.055	310,210	2.0228	0.00%
2007-03-19	0	0.600	0.600	0.610	0.590	0.600	638,000	382,170	0.5990	2.021	2.021	2.055	1.988	2.021	189,391	2.0179	0.00%
2007-03-16	0	0.600	0.600	0.610	0.600	0.600	814,000	488,200	0.5998	2.021	2.021	2.055	2.021	2.021	241,637	2.0204	1.69%
2007-03-15	0	0.590	0.590	0.600	0.590	0.600	658,000	391,560	0.5951	1.988	1.988	2.021	1.988	2.021	195,328	2.0046	-1.67%
2007-03-14	0	0.600	0.590	0.600	0.580	0.600	1,346,000	794,310	0.5901	2.021	1.988	2.021	1.954	2.021	399,563	1.9879	-1.64%
2007-03-13	0	0.610	0.600	0.620	0.600	0.620	1,339,200	817,072	0.6101	2.055	2.021	2.089	2.021	2.089	397,544	2.0553	0.00%
2007-03-12	0	0.610	0.600	0.610	0.600	0.610	1,357,000	816,100	0.6014	2.055	2.021	2.055	2.021	2.055	402,828	2.0259	1.67%
2007-03-09	0	0.600	0.600	0.620	0.600	0.610	966,000	581,100	0.6016	2.021	2.021	2.089	2.021	2.055	286,759	2.0264	0.00%
2007-03-08	0	0.600	0.590	0.600	0.600	0.610	1,541,000	924,780	0.6001	2.021	1.988	2.021	2.021	2.055	457,449	2.0216	-1.64%
2007-03-07	0	0.610	0.600	0.610	0.600	0.620	3,654,441	2,220,943	0.6077	2.055	2.021	2.055	2.021	2.089	1,084,827	2.0473	0.00%
2007-03-06	0	0.610	0.600	0.610	0.570	0.610	3,051,000	1,816,450	0.5954	2.055	2.021	2.055	1.920	2.055	905,695	2.0056	7.02%
2007-03-05	0	0.570	0.570	0.580	0.570	0.620	9,541,000	5,591,640	0.5861	1.920	1.920	1.954	1.920	2.089	2,832,263	1.9743	-10.94%
2007-03-02	0	0.640	0.640	0.650	0.630	0.680	9,945,000	6,518,720	0.6555	2.156	2.156	2.190	2.122	2.291	2,952,191	2.2081	-4.48%
2007-03-01	0	0.670	0.670	0.680	0.670	0.690	3,459,000	2,347,510	0.6787	2.257	2.257	2.291	2.257	2.324	1,026,810	2.2862	-1.47%
2007-02-28	0	0.680	0.680	0.690	0.650	0.690	8,670,000	5,806,210	0.6697	2.291	2.291	2.324	2.190	2.324	2,573,705	2.2560	-5.56%
2007-02-27	0	0.720	0.710	0.720	0.700	0.740	15,066,000	10,799,180	0.7168	2.425	2.392	2.425	2.358	2.493	4,472,369	2.4146	0.00%
2007-02-26	0	0.720	0.720	0.730	0.690	0.740	20,076,000	14,546,180	0.7246	2.425	2.425	2.459	2.324	2.493	5,959,597	2.4408	2.86%
2007-02-23	0	0.700	0.690	0.700	0.700	0.720	5,615,000	3,951,410	0.7037	2.358	2.324	2.358	2.358	2.425	1,666,823	2.3706	0.00%
2007-02-22	0	0.700	0.700	0.710	0.690	0.710	7,481,000	5,286,510	0.7067	2.358	2.358	2.392	2.324	2.392	2,220,748	2.3805	0.00%
2007-02-21	0	0.700	0.680	0.700	0.680	0.700	2,304,000	1,590,440	0.6903	2.358	2.291	2.358	2.291	2.358	683,947	2.3254	1.45%
2007-02-16	0	0.690	0.690	0.700	0.680	0.700	3,493,000	2,431,430	0.6961	2.324	2.324	2.358	2.291	2.358	1,036,903	2.3449	0.00%
2007-02-15	0	0.690	0.690	0.700	0.680	0.700	4,485,000	3,094,240	0.6899	2.324	2.324	2.358	2.291	2.358	1,331,380	2.3241	0.00%
2007-02-14	0	0.690	0.680	0.690	0.680	0.710	5,412,000	3,710,100	0.6855	2.324	2.291	2.324	2.291	2.392	1,606,562	2.3093	0.00%
2007-02-13	0	0.690	0.680	0.690	0.680	0.720	7,201,250	4,990,025	0.6929	2.324	2.291	2.324	2.291	2.425	2,137,704	2.3343	-4.17%
2007-02-12	0	0.720	0.710	0.720	0.710	0.740	10,706,000	7,752,530	0.7241	2.425	2.392	2.425	2.392	2.493	3,178,095	2.4394	0.00%
2007-02-09	0	0.720	0.710	0.730	0.690	0.730	10,868,000	7,715,730	0.7099	2.425	2.392	2.459	2.324	2.459	3,226,185	2.3916	1.41%
2007-02-08	0	0.710	0.710	0.720	0.700	0.720	7,559,000	5,355,420	0.7085	2.392	2.392	2.425	2.358	2.425	2,243,903	2.3867	-2.74%
2007-02-07	0	0.730	0.710	0.730	0.670	0.730	12,521,000	8,758,130	0.6995	2.459	2.392	2.459	2.257	2.459	3,716,881	2.3563	8.96%
2007-02-06	0	0.670	0.670	0.680	0.670	0.690	7,585,000	5,111,530	0.6739	2.257	2.257	2.291	2.257	2.324	2,251,621	2.2702	0.00%
2007-02-05	0	0.670	0.670	0.680	0.670	0.710	16,388,200	11,250,194	0.6865	2.257	2.257	2.291	2.257	2.392	4,864,867	2.3125	-5.63%
2007-02-02	0	0.710	0.700	0.710	0.680	0.710	15,249,250	10,710,085	0.7023	2.392	2.358	2.392	2.291	2.392	4,526,767	2.3659	1.43%
2007-02-01	0	0.700	0.690	0.700	0.690	0.720	29,185,000	20,518,670	0.7031	2.358	2.324	2.358	2.324	2.425	8,663,620	2.3684	1.45%
2007-01-31	0	0.690	0.690	0.700	0.680	0.730	72,650,000	51,126,810	0.7037	2.324	2.324	2.358	2.291	2.459	21,566,283	2.3707	4.55%
2007-01-30	0	0.660	0.650	0.660	0.630	0.660	9,707,000	6,236,090	0.6424	2.223	2.190	2.223	2.122	2.223	2,881,540	2.1642	1.54%
2007-01-29	0	0.650	0.640	0.650	0.630	0.650	8,185,000	5,233,190	0.6394	2.190	2.156	2.190	2.122	2.190	2,429,732	2.1538	3.17%
2007-01-26	0	0.630	0.630	0.640	0.630	0.660	13,496,000	8,743,420	0.6479	2.122	2.122	2.156	2.122	2.223	4,006,312	2.1824	-3.08%
2007-01-25	0	0.650	0.640	0.650	0.640	0.680	14,618,000	9,610,560	0.6574	2.190	2.156	2.190	2.156	2.291	4,339,380	2.2147	-1.52%
2007-01-24	0	0.660	0.660	0.670	0.630	0.670	34,188,800	22,305,954	0.6524	2.223	2.223	2.257	2.122	2.257	10,149,007	2.1978	6.45%
2007-01-23	0	0.620	0.610	0.620	0.610	0.660	14,124,000	8,898,400	0.6300	2.089	2.055	2.089	2.055	2.223	4,192,735	2.1223	-4.62%
2007-01-22	0	0.650	0.640	0.650	0.640	0.670	8,954,000	5,851,160	0.6535	2.190	2.156	2.190	2.156	2.257	2,658,011	2.2013	1.56%
2007-01-19	0	0.640	0.640	0.650	0.590	0.670	18,647,000	11,910,230	0.6387	2.156	2.156	2.190	1.988	2.257	5,535,396	2.1516	8.47%
2007-01-18	0	0.590	0.580	0.590	0.580	0.600	1,290,000	761,830	0.5906	1.988	1.954	1.988	1.954	2.021	382,939	1.9894	0.00%
2007-01-17	0	0.590	0.590	0.600	0.590	0.600	1,847,000	1,089,930	0.5901	1.988	1.988	2.021	1.988	2.021	548,285	1.9879	0.00%
2007-01-16	0	0.590	0.590	0.600	0.580	0.610	3,776,000	2,258,800	0.5982	1.988	1.988	2.021	1.954	2.055	1,120,912	2.0151	0.00%
2007-01-15	0	0.590	0.580	0.590	0.580	0.600	1,531,000	902,510	0.5895	1.988	1.954	1.988	1.954	2.021	454,480	1.9858	0.00%
2007-01-12	0	0.590	0.590	0.600	0.580	0.600	3,254,000	1,924,980	0.5916	1.988	1.988	2.021	1.954	2.021	965,956	1.9928	0.00%
2007-01-11	0	0.590	0.580	0.590	0.580	0.590	1,650,000	970,820	0.5884	1.988	1.954	1.988	1.954	1.988	489,805	1.9821	1.72%
2007-01-10	0	0.580	0.570	0.580	0.570	0.600	2,002,000	1,172,720	0.5858	1.954	1.920	1.954	1.920	2.021	594,297	1.9733	0.00%
2007-01-09	0	0.580	0.580	0.590	0.580	0.610	5,389,000	3,214,930	0.5966	1.954	1.954	1.988	1.954	2.055	1,599,734	2.0097	-4.92%
2007-01-08	0	0.610	0.610	0.620	0.590	0.610	7,687,000	4,640,820	0.6037	2.055	2.055	2.089	1.988	2.055	2,281,900	2.0338	0.00%
2007-01-05	0	0.610	0.600	0.630	0.570	0.620	7,624,000	4,541,480	0.5957	2.055	2.021	2.122	1.920	2.089	2,263,198	2.0067	7.02%
2007-01-04	0	0.570	0.560	0.580	0.560	0.580	1,210,000	689,550	0.5699	1.920	1.886	1.954	1.886	1.954	359,191	1.9197	-1.72%
2007-01-03	0	0.580	0.570	0.580	0.570	0.580	1,488,000	852,260	0.5728	1.954	1.920	1.954	1.920	1.954	441,715	1.9294	-1.69%
2007-01-02	0	0.590	0.580	0.590	0.570	0.590	3,144,750	1,826,005	0.5807	1.988	1.954	1.988	1.920	1.988	933,525	1.9560	0.00%
2006-12-29	0	0.590	0.580	0.590	0.570	0.600	3,607,400	2,098,650	0.5818	1.988	1.954	1.988	1.920	2.021	1,070,863	1.9598	-1.67%
2006-12-28	0	0.600	0.590	0.600	0.600	0.620	6,097,000	3,695,880	0.6062	2.021	1.988	2.021	2.021	2.089	1,809,905	2.0420	-3.23%
2006-12-27	0	0.620	0.610	0.620	0.590	0.620	23,940,277	14,527,578	0.6068	2.089	2.055	2.089	1.988	2.089	7,106,714	2.0442	5.08%
2006-12-22	0	0.590	0.590	0.600	0.540	0.590	13,009,000	7,439,960	0.5719	1.988	1.988	2.021	1.819	1.988	3,861,745	1.9266	7.27%
2006-12-21	0	0.550	0.530	0.550	0.530	0.550	2,153,875	1,157,888	0.5376	1.853	1.785	1.853	1.785	1.853	639,382	1.8109	1.85%
2006-12-20	0	0.540	0.530	0.540	0.530	0.540	1,470,000	779,600	0.5303	1.819	1.785	1.819	1.785	1.819	436,372	1.7865	1.89%
2006-12-19	0	0.530	0.530	0.540	0.530	0.540	565,800	300,410	0.5309	1.785	1.785	1.819	1.785	1.819	167,959	1.7886	-1.85%
2006-12-18	0	0.540	0.540	0.550	0.540	0.550	833,000	451,870	0.5425	1.819	1.819	1.853	1.819	1.853	247,278	1.8274	0.00%
2006-12-15	0	0.540	0.540	0.550	0.540	0.550	801,000	433,640	0.5414	1.819	1.819	1.853	1.819	1.853	237,778	1.8237	-1.82%
2006-12-14	0	0.550	0.540	0.550	0.540	0.550	820,000	448,300	0.5467	1.853	1.819	1.853	1.819	1.853	243,418	1.8417	1.85%
2006-12-13	0	0.540	0.540	0.550	0.540	0.540	1,680,000	907,200	0.5400	1.819	1.819	1.853	1.819	1.819	498,711	1.8191	-1.82%
2006-12-12	0	0.550	0.540	0.550	0.540	0.560	2,542,000	1,389,150	0.5465	1.853	1.819	1.853	1.819	1.886	754,597	1.8409	0.00%
2006-12-11	0	0.550	0.550	0.560	0.550	0.580	2,675,000	1,522,170	0.5690	1.853	1.853	1.886	1.853	1.954	794,079	1.9169	-3.51%
2006-12-08	0	0.570	0.560	0.570	0.560	0.590	7,179,000	4,139,480	0.5766	1.920	1.886	1.920	1.886	1.988	2,131,099	1.9424	1.79%
2006-12-07	0	0.560	0.550	0.560	0.550	0.570	2,235,000	1,258,430	0.5631	1.886	1.853	1.886	1.853	1.920	663,464	1.8968	1.82%
2006-12-06	0	0.550	0.540	0.550	0.540	0.550	1,453,000	795,150	0.5472	1.853	1.819	1.853	1.819	1.853	431,326	1.8435	1.85%
2006-12-05	0	0.540	0.540	0.550	0.540	0.550	555,000	301,410	0.5431	1.819	1.819	1.853	1.819	1.853	164,753	1.8295	0.00%
2006-12-04	0	0.540	0.530	0.540	0.530	0.540	1,667,000	888,130	0.5328	1.819	1.785	1.819	1.785	1.819	494,852	1.7947	0.00%
2006-12-01	0	0.540	0.540	0.550	0.540	0.560	2,062,000	1,142,240	0.5539	1.819	1.819	1.853	1.819	1.886	612,108	1.8661	-5.26%
2006-11-30	0	0.570	0.560	0.570	0.560	0.580	2,350,000	1,325,550	0.5641	1.920	1.886	1.920	1.886	1.954	697,602	1.9002	0.00%
2006-11-29	0	0.570	0.560	0.570	0.560	0.580	1,739,000	987,530	0.5679	1.920	1.886	1.920	1.886	1.954	516,225	1.9130	0.00%
2006-11-28	0	0.570	0.560	0.570	0.550	0.580	4,923,000	2,784,470	0.5656	1.920	1.886	1.920	1.853	1.954	1,461,401	1.9053	-3.39%
2006-11-27	0	0.590	0.580	0.590	0.580	0.610	28,952,000	17,217,260	0.5947	1.988	1.954	1.988	1.954	2.055	8,594,453	2.0033	5.36%
2006-11-24	0	0.560	0.550	0.560	0.520	0.560	8,354,000	4,507,490	0.5396	1.886	1.853	1.886	1.752	1.886	2,479,900	1.8176	7.69%
2006-11-23	0	0.520	0.510	0.520	0.510	0.530	10,792,000	5,601,040	0.5190	1.752	1.718	1.752	1.718	1.785	3,203,625	1.7483	-1.89%
2006-11-22	0	0.530	0.520	0.530	0.500	0.530	5,872,000	3,029,300	0.5159	1.785	1.752	1.785	1.684	1.785	1,743,114	1.7379	7.07%
2006-11-21	0	0.495	0.495	0.500	0.490	0.500	673,000	332,995	0.4948	1.667	1.667	1.684	1.651	1.684	199,781	1.6668	-1.00%
2006-11-20	0	0.500	0.495	0.500	0.495	0.510	1,303,000	649,700	0.4986	1.684	1.667	1.684	1.667	1.718	386,798	1.6797	0.00%
2006-11-17	0	0.500	0.500	0.510	0.500	0.510	1,087,000	547,500	0.5037	1.684	1.684	1.718	1.684	1.718	322,678	1.6967	-1.96%
2006-11-16	0	0.510	0.500	0.510	0.495	0.510	1,588,000	801,550	0.5048	1.718	1.684	1.718	1.667	1.718	471,401	1.7004	3.03%
2006-11-15	0	0.495	0.495	0.500	0.490	0.500	3,443,000	1,707,470	0.4959	1.667	1.667	1.684	1.651	1.684	1,022,061	1.6706	0.00%
2006-11-14	0	0.495	0.495	0.500	0.495	0.520	4,482,500	2,242,793	0.5003	1.667	1.667	1.684	1.667	1.752	1,330,638	1.6855	-1.00%
2006-11-13	0	0.500	0.500	0.510	0.500	0.520	5,470,000	2,774,540	0.5072	1.684	1.684	1.718	1.684	1.752	1,623,779	1.7087	-9.09%
2006-11-10	0	0.550	0.540	0.560	0.540	0.560	498,000	275,520	0.5533	1.853	1.819	1.886	1.819	1.886	147,832	1.8637	-1.79%
2006-11-09	0	0.560	0.550	0.560	0.550	0.560	794,000	443,380	0.5584	1.886	1.853	1.886	1.853	1.886	235,700	1.8811	3.70%
2006-11-08	0	0.540	0.540	0.550	0.540	0.550	9,709,000	5,429,260	0.5592	1.819	1.819	1.853	1.819	1.853	2,882,134	1.8838	-3.57%
2006-11-07	0	0.560	0.550	0.560	0.540	0.580	15,694,000	8,728,900	0.5562	1.886	1.853	1.886	1.819	1.954	4,658,792	1.8736	-3.45%
2006-11-06	0	0.580	0.580	0.590	0.580	0.580	4,221,000	2,448,180	0.5800	1.954	1.954	1.988	1.954	1.954	1,253,011	1.9538	1.75%
2006-11-03	0	0.570	0.560	0.570	0.560	0.570	1,134,000	645,410	0.5691	1.920	1.886	1.920	1.886	1.920	336,630	1.9173	0.00%
2006-11-02	0	0.570	0.560	0.580	0.560	0.570	1,259,000	716,880	0.5694	1.920	1.886	1.954	1.886	1.920	373,736	1.9181	-1.72%
2006-11-01	0	0.580	0.570	0.580	0.560	0.580	1,581,000	899,500	0.5689	1.954	1.920	1.954	1.886	1.954	469,323	1.9166	3.57%
2006-10-31	0	0.560	0.560	0.570	0.550	0.570	880,000	492,000	0.5591	1.886	1.886	1.920	1.853	1.920	261,230	1.8834	1.82%
2006-10-27	0	0.550	0.540	0.560	0.550	0.580	2,012,000	1,134,790	0.5640	1.853	1.819	1.886	1.853	1.954	597,266	1.9000	-1.79%
2006-10-26	0	0.560	0.560	0.570	0.560	0.570	1,754,000	995,780	0.5677	1.886	1.886	1.920	1.886	1.920	520,678	1.9125	0.00%
2006-10-25	0	0.560	0.560	0.570	0.560	0.570	650,000	366,600	0.5640	1.886	1.886	1.920	1.886	1.920	192,954	1.8999	0.00%
2006-10-24	0	0.560	0.560	0.570	0.550	0.600	3,678,000	2,085,330	0.5670	1.886	1.886	1.920	1.853	2.021	1,091,821	1.9100	1.82%
2006-10-23	0	0.550	0.540	0.550	0.540	0.550	2,134,000	1,167,560	0.5471	1.853	1.819	1.853	1.819	1.853	633,482	1.8431	1.85%
2006-10-20	0	0.540	0.540	0.550	0.540	0.550	1,523,000	830,220	0.5451	1.819	1.819	1.853	1.819	1.853	452,105	1.8363	1.89%
2006-10-19	0	0.530	0.530	0.540	0.530	0.530	704,000	373,120	0.5300	1.785	1.785	1.819	1.785	1.785	208,984	1.7854	0.00%
2006-10-18	0	0.530	0.520	0.530	0.520	0.530	80,000	42,200	0.5275	1.785	1.752	1.785	1.752	1.785	23,748	1.7770	-1.85%
2006-10-17	0	0.540	0.520	0.540	0.520	0.540	838,000	440,450	0.5256	1.819	1.752	1.819	1.752	1.819	248,762	1.7706	1.89%
2006-10-16	0	0.530	0.530	0.540	0.530	0.530	194,000	102,820	0.5300	1.785	1.785	1.819	1.785	1.785	57,589	1.7854	-1.85%
2006-10-13	0	0.540	0.530	0.540	0.520	0.560	1,676,800	909,880	0.5426	1.819	1.785	1.819	1.752	1.886	497,761	1.8279	3.85%
2006-10-12	0	0.520	0.520	0.530	0.520	0.530	430,000	226,600	0.5270	1.752	1.752	1.785	1.752	1.785	127,646	1.7752	-1.89%
2006-10-11	0	0.530	0.520	0.530	0.520	0.530	1,644,000	860,860	0.5236	1.785	1.752	1.785	1.752	1.785	488,024	1.7640	1.92%
2006-10-10	0	0.520	0.520	0.530	0.520	0.520	890,000	462,800	0.5200	1.752	1.752	1.785	1.752	1.752	264,198	1.7517	0.00%
2006-10-09	0	0.520	0.510	0.530	0.510	0.520	546,000	283,860	0.5199	1.752	1.718	1.785	1.718	1.752	162,081	1.7513	0.00%
2006-10-06	0	0.520	0.520	0.530	0.520	0.530	535,000	278,220	0.5200	1.752	1.752	1.785	1.752	1.785	158,816	1.7518	0.00%
2006-10-05	0	0.520	0.520	0.530	0.520	0.530	2,050,000	1,070,500	0.5222	1.752	1.752	1.785	1.752	1.785	608,546	1.7591	-1.89%
2006-10-04	0	0.530	0.520	0.530	0.520	0.530	724,000	383,520	0.5297	1.785	1.752	1.785	1.752	1.785	214,921	1.7845	0.00%
2006-10-03	0	0.530	0.530	0.540	0.530	0.540	860,000	462,800	0.5381	1.785	1.785	1.819	1.785	1.819	255,293	1.8128	-1.85%
2006-09-29	0	0.540	0.540	0.550	0.540	0.540	695,000	375,300	0.5400	1.819	1.819	1.853	1.819	1.819	206,312	1.8191	0.00%
2006-09-28	0	0.540	0.540	0.550	0.540	0.540	230,000	124,200	0.5400	1.819	1.819	1.853	1.819	1.819	68,276	1.8191	-1.82%
2006-09-27	0	0.550	0.540	0.560	0.540	0.550	1,550,000	843,300	0.5441	1.853	1.819	1.886	1.819	1.853	460,120	1.8328	0.00%
2006-09-26	0	0.550	0.530	0.550	0.540	0.560	1,070,000	587,500	0.5491	1.853	1.785	1.853	1.819	1.886	317,631	1.8496	0.00%
2006-09-25	0	0.550	0.550	0.560	0.550	0.560	630,000	352,500	0.5595	1.853	1.853	1.886	1.853	1.886	187,017	1.8849	-3.51%
2006-09-22	0	0.570	0.560	0.570	0.560	0.570	896,000	502,140	0.5604	1.920	1.886	1.920	1.886	1.920	265,979	1.8879	0.00%
2006-09-21	0	0.570	0.560	0.570	0.560	0.570	1,748,000	994,360	0.5689	1.920	1.886	1.920	1.886	1.920	518,897	1.9163	0.00%
2006-09-20	0	0.570	0.560	0.570	0.570	0.570	2,209,000	1,259,130	0.5700	1.920	1.886	1.920	1.920	1.920	655,746	1.9202	0.00%
2006-09-19	0	0.570	0.570	0.580	0.570	0.580	918,000	529,960	0.5773	1.920	1.920	1.954	1.920	1.954	272,510	1.9447	-1.72%
2006-09-18	0	0.580	0.580	0.590	0.560	0.580	3,436,000	1,952,930	0.5684	1.954	1.954	1.988	1.886	1.954	1,019,983	1.9147	1.75%
2006-09-15	0	0.570	0.560	0.570	0.560	0.570	1,326,000	744,560	0.5615	1.920	1.886	1.920	1.886	1.920	393,625	1.8915	0.00%
2006-09-14	0	0.570	0.560	0.570	0.570	0.570	550,000	313,500	0.5700	1.920	1.886	1.920	1.920	1.920	163,268	1.9202	1.79%
2006-09-13	0	0.560	0.560	0.570	0.560	0.570	877,000	499,390	0.5694	1.886	1.886	1.920	1.886	1.920	260,339	1.9182	-1.75%
2006-09-12	0	0.570	0.560	0.570	0.570	0.580	626,000	360,270	0.5755	1.920	1.886	1.920	1.920	1.954	185,829	1.9387	0.00%
2006-09-11	0	0.570	0.560	0.570	0.570	0.570	1,421,000	809,970	0.5700	1.920	1.886	1.920	1.920	1.920	421,826	1.9202	0.00%
2006-09-08	0	0.570	0.560	0.570	0.560	0.570	2,026,000	1,142,060	0.5637	1.920	1.886	1.920	1.886	1.920	601,422	1.8989	0.00%
2006-09-07	0	0.570	0.560	0.580	0.570	0.570	874,000	498,180	0.5700	1.920	1.886	1.954	1.920	1.920	259,448	1.9202	0.00%
2006-09-06	0	0.570	0.560	0.570	0.570	0.580	380,000	216,900	0.5708	1.920	1.886	1.920	1.920	1.954	112,804	1.9228	0.00%
2006-09-05	0	0.570	0.570	0.580	0.570	0.580	1,680,200	958,118	0.5702	1.920	1.920	1.954	1.920	1.954	498,770	1.9210	0.00%
2006-09-04	0	0.570	0.570	0.580	0.560	0.570	731,000	415,070	0.5678	1.920	1.920	1.954	1.886	1.920	216,999	1.9128	0.00%
2006-09-01	0	0.570	0.570	0.580	0.570	0.580	749,000	427,130	0.5703	1.920	1.920	1.954	1.920	1.954	222,342	1.9210	0.00%
2006-08-31	0	0.570	0.570	0.580	0.560	0.580	1,893,000	1,094,210	0.5780	1.920	1.920	1.954	1.886	1.954	561,940	1.9472	1.79%
2006-08-30	0	0.560	0.560	0.580	0.560	0.580	808,000	459,900	0.5692	1.886	1.886	1.954	1.886	1.954	239,856	1.9174	-1.75%
2006-08-29	0	0.570	0.560	0.570	0.560	0.570	660,000	373,200	0.5655	1.920	1.886	1.920	1.886	1.920	195,922	1.9048	0.00%
2006-08-28	0	0.570	0.560	0.570	0.570	0.570	280,000	159,600	0.5700	1.920	1.886	1.920	1.920	1.920	83,119	1.9202	0.00%
2006-08-25	0	0.570	0.560	0.570	0.560	0.570	405,000	230,450	0.5690	1.920	1.886	1.920	1.886	1.920	120,225	1.9168	0.00%
2006-08-24	0	0.570	0.560	0.570	0.560	0.570	1,007,000	571,390	0.5674	1.920	1.886	1.920	1.886	1.920	298,930	1.9115	0.00%
2006-08-23	0	0.570	0.570	0.580	0.570	0.580	228,000	130,160	0.5709	1.920	1.920	1.954	1.920	1.954	67,682	1.9231	-1.72%
2006-08-22	0	0.580	0.570	0.580	0.570	0.580	554,000	320,320	0.5782	1.954	1.920	1.954	1.920	1.954	164,456	1.9478	1.75%
2006-08-21	0	0.570	0.570	0.580	0.570	0.590	2,689,800	1,553,060	0.5774	1.920	1.920	1.954	1.920	1.988	798,472	1.9450	-3.39%
2006-08-18	0	0.590	0.590	0.600	0.590	0.600	995,000	592,500	0.5955	1.988	1.988	2.021	1.988	2.021	295,368	2.0060	-1.67%
2006-08-17	0	0.600	0.590	0.600	0.590	0.610	3,636,000	2,177,800	0.5990	2.021	1.988	2.021	1.988	2.055	1,079,353	2.0177	-1.64%
2006-08-16	0	0.610	0.600	0.610	0.600	0.610	2,793,000	1,691,710	0.6057	2.055	2.021	2.055	2.021	2.055	829,107	2.0404	1.67%
2006-08-15	0	0.600	0.600	0.610	0.590	0.610	6,463,000	3,879,590	0.6003	2.021	2.021	2.055	1.988	2.055	1,918,553	2.0221	1.69%
2006-08-14	0	0.590	0.590	0.600	0.590	0.610	1,839,000	1,099,310	0.5978	1.988	1.988	2.021	1.988	2.055	545,910	2.0137	-3.28%
2006-08-11	0	0.610	0.600	0.610	0.590	0.610	4,548,000	2,729,700	0.6002	2.055	2.021	2.055	1.988	2.055	1,350,082	2.0219	3.39%
2006-08-10	0	0.590	0.580	0.600	0.590	0.600	1,824,000	1,086,200	0.5955	1.988	1.954	2.021	1.988	2.021	541,458	2.0061	-3.28%
2006-08-09	0	0.610	0.600	0.610	0.580	0.610	8,282,000	4,961,480	0.5991	2.055	2.021	2.055	1.954	2.055	2,458,527	2.0181	5.17%
2006-08-08	0	0.580	0.570	0.580	0.570	0.580	677,000	386,760	0.5713	1.954	1.920	1.954	1.920	1.954	200,969	1.9245	0.00%
2006-08-07	0	0.580	0.570	0.580	0.580	0.590	150,000	87,000	0.5800	1.954	1.920	1.954	1.954	1.988	44,528	1.9538	1.75%
2006-08-04	0	0.570	0.570	0.580	0.570	0.590	2,130,000	1,235,900	0.5802	1.920	1.920	1.954	1.920	1.988	632,294	1.9546	-1.72%
2006-08-03	0	0.580	0.570	0.580	0.580	0.590	3,120,000	1,809,800	0.5801	1.954	1.920	1.954	1.954	1.988	926,178	1.9541	0.00%
2006-08-02	0	0.580	0.580	0.590	0.570	0.580	630,000	363,840	0.5775	1.954	1.954	1.988	1.920	1.954	187,017	1.9455	0.00%
2006-08-01	0	0.580	0.580	0.590	0.580	0.590	587,000	340,560	0.5802	1.954	1.954	1.988	1.954	1.988	174,252	1.9544	0.00%
2006-07-31	0	0.580	0.580	0.590	0.580	0.590	353,200	204,950	0.5803	1.954	1.954	1.988	1.954	1.988	104,848	1.9547	0.00%
2006-07-28	0	0.580	0.580	0.590	0.580	0.590	2,087,000	1,225,760	0.5873	1.954	1.954	1.988	1.954	1.988	619,530	1.9785	0.00%
2006-07-27	0	0.580	0.580	0.590	0.580	0.580	1,599,500	927,690	0.5800	1.954	1.954	1.988	1.954	1.954	474,814	1.9538	1.75%
2006-07-26	0	0.570	0.560	0.570	0.570	0.570	247,000	140,790	0.5700	1.920	1.886	1.920	1.920	1.920	73,322	1.9202	0.00%
2006-07-25	0	0.570	0.570	0.580	0.570	0.580	944,000	542,080	0.5742	1.920	1.920	1.954	1.920	1.954	280,228	1.9344	0.00%
2006-07-24	0	0.570	0.560	0.570	0.560	0.580	732,000	415,460	0.5676	1.920	1.886	1.920	1.886	1.954	217,296	1.9120	-1.72%
2006-07-21	0	0.580	0.570	0.580	0.580	0.590	408,000	238,120	0.5836	1.954	1.920	1.954	1.954	1.988	121,116	1.9661	-1.69%
2006-07-20	0	0.590	0.590	0.600	0.580	0.600	1,211,000	714,310	0.5899	1.988	1.988	2.021	1.954	2.021	359,488	1.9870	3.51%
2006-07-19	0	0.570	0.570	0.580	0.560	0.610	715,000	417,150	0.5834	1.920	1.920	1.954	1.886	2.055	212,249	1.9654	1.79%
2006-07-18	0	0.560	0.560	0.570	0.550	0.560	190,000	106,200	0.5589	1.886	1.886	1.920	1.853	1.886	56,402	1.8829	0.00%
2006-07-17	0	0.560	0.550	0.560	0.550	0.560	440,000	245,350	0.5576	1.886	1.853	1.886	1.853	1.886	130,615	1.8784	-1.75%
2006-07-14	0	0.570	0.550	0.570	0.550	0.570	1,060,000	594,150	0.5605	1.920	1.853	1.920	1.853	1.920	314,663	1.8882	-1.72%
2006-07-13	0	0.580	0.570	0.580	0.580	0.600	3,910,000	2,277,800	0.5826	1.954	1.920	1.954	1.954	2.021	1,160,691	1.9625	-3.33%
2006-07-12	0	0.600	0.590	0.600	0.570	0.600	2,489,000	1,464,970	0.5886	2.021	1.988	2.021	1.920	2.021	738,864	1.9827	3.45%
2006-07-11	0	0.580	0.580	0.590	0.570	0.580	3,530,000	2,017,700	0.5716	1.954	1.954	1.988	1.920	1.954	1,047,887	1.9255	1.75%
2006-07-10	0	0.570	0.560	0.570	0.570	0.580	890,000	509,000	0.5719	1.920	1.886	1.920	1.920	1.954	264,198	1.9266	-1.72%
2006-07-07	0	0.580	0.580	0.590	0.570	0.580	3,366,000	1,948,280	0.5788	1.954	1.954	1.988	1.920	1.954	999,203	1.9498	1.75%
2006-07-06	0	0.570	0.560	0.580	0.550	0.590	5,288,000	3,022,400	0.5716	1.920	1.886	1.954	1.853	1.988	1,569,752	1.9254	5.56%
2006-07-05	0	0.540	0.540	0.560	0.530	0.560	6,555,000	3,589,310	0.5476	1.819	1.819	1.886	1.785	1.886	1,945,864	1.8446	1.89%
2006-07-04	0	0.530	0.520	0.530	0.530	0.540	4,048,000	2,152,300	0.5317	1.785	1.752	1.785	1.785	1.819	1,201,656	1.7911	-1.85%
2006-07-03	0	0.540	0.530	0.540	0.530	0.550	5,917,000	3,193,120	0.5397	1.819	1.785	1.819	1.785	1.853	1,756,472	1.8179	3.85%
2006-06-30	0	0.520	0.520	0.530	0.510	0.540	23,547,000	12,505,070	0.5311	1.752	1.752	1.785	1.718	1.819	6,989,969	1.7890	4.00%
2006-06-29	0	0.500	0.495	0.500	0.500	0.520	5,530,000	2,807,540	0.5077	1.684	1.667	1.684	1.684	1.752	1,641,590	1.7103	0.00%
2006-06-28	0	0.500	0.495	0.500	0.490	0.500	1,448,000	722,960	0.4993	1.684	1.667	1.684	1.651	1.684	429,841	1.6819	1.01%
2006-06-27	0	0.495	0.495	0.500	0.495	0.510	4,101,000	2,048,925	0.4996	1.667	1.667	1.684	1.667	1.718	1,217,389	1.6830	0.00%
2006-06-26	0	0.495	0.495	0.500	0.490	0.500	390,000	192,800	0.4944	1.667	1.667	1.684	1.651	1.684	115,772	1.6653	-1.00%
2006-06-23	0	0.500	0.495	0.500	0.495	0.500	3,882,200	1,941,051	0.5000	1.684	1.667	1.684	1.667	1.684	1,152,438	1.6843	0.00%
2006-06-22	0	0.500	0.495	0.500	0.495	0.510	6,240,000	3,148,400	0.5046	1.684	1.667	1.684	1.667	1.718	1,852,355	1.6997	1.01%
2006-06-21	0	0.495	0.495	0.500	0.495	0.510	630,000	315,000	0.5000	1.667	1.667	1.684	1.667	1.718	187,017	1.6843	-1.00%
2006-06-20	0	0.500	0.495	0.500	0.490	0.500	1,599,000	791,760	0.4952	1.684	1.667	1.684	1.651	1.684	474,666	1.6680	0.00%
2006-06-19	0	0.500	0.495	0.500	0.500	0.520	2,406,000	1,204,200	0.5005	1.684	1.667	1.684	1.684	1.752	714,225	1.6860	-3.85%
2006-06-16	0	0.520	0.510	0.520	0.510	0.530	4,310,000	2,249,250	0.5219	1.752	1.718	1.752	1.718	1.785	1,279,431	1.7580	1.96%
2006-06-15	0	0.510	0.500	0.510	0.500	0.510	1,281,000	650,950	0.5082	1.718	1.684	1.718	1.684	1.718	380,267	1.7118	3.03%
2006-06-14	0	0.495	0.490	0.495	0.490	0.500	2,018,000	997,185	0.4941	1.667	1.651	1.667	1.651	1.684	599,047	1.6646	-1.00%
2006-06-13	0	0.500	0.485	0.500	0.485	0.510	2,183,000	1,075,090	0.4925	1.684	1.634	1.684	1.634	1.718	648,027	1.6590	-1.96%
2006-06-12	0	0.510	0.510	0.520	0.500	0.520	1,105,000	567,210	0.5133	1.718	1.718	1.752	1.684	1.752	328,021	1.7292	-1.92%
2006-06-09	0	0.520	0.510	0.520	0.500	0.530	3,513,000	1,800,240	0.5125	1.752	1.718	1.752	1.684	1.785	1,042,840	1.7263	1.96%
2006-06-08	0	0.510	0.500	0.510	0.500	0.530	5,023,000	2,565,310	0.5107	1.718	1.684	1.718	1.684	1.785	1,491,087	1.7204	-3.77%
2006-06-07	0	0.530	0.530	0.540	0.530	0.550	1,800,000	976,460	0.5425	1.785	1.785	1.819	1.785	1.853	534,333	1.8274	-5.36%
2006-06-06	0	0.560	0.550	0.560	0.550	0.560	2,450,000	1,366,180	0.5576	1.886	1.853	1.886	1.853	1.886	727,287	1.8785	-1.75%
2006-06-05	0	0.570	0.570	0.580	0.570	0.580	866,000	497,220	0.5742	1.920	1.920	1.954	1.920	1.954	257,074	1.9342	0.00%
2006-06-02	0	0.570	0.570	0.580	0.560	0.570	1,008,000	569,740	0.5652	1.920	1.920	1.954	1.886	1.920	299,227	1.9040	0.00%
2006-06-01	0	0.570	0.570	0.580	0.560	0.580	1,322,000	753,630	0.5701	1.920	1.920	1.954	1.886	1.954	392,438	1.9204	-3.39%
2006-05-30	0	0.590	0.580	0.590	0.570	0.590	1,254,000	727,560	0.5802	1.988	1.954	1.988	1.920	1.988	372,252	1.9545	1.72%
2006-05-29	0	0.580	0.580	0.590	0.580	0.610	3,399,000	2,033,010	0.5981	1.954	1.954	1.988	1.954	2.055	1,008,999	2.0149	0.00%
2006-05-26	0	0.580	0.570	0.580	0.570	0.580	764,000	438,280	0.5737	1.954	1.920	1.954	1.920	1.954	226,795	1.9325	5.45%
2006-05-25	0	0.550	0.550	0.560	0.550	0.560	380,000	209,490	0.5513	1.853	1.853	1.886	1.853	1.886	112,804	1.8571	-3.51%
2006-05-24	0	0.570	0.560	0.570	0.560	0.570	1,442,000	813,720	0.5643	1.920	1.886	1.920	1.886	1.920	428,060	1.9009	0.00%
2006-05-23	0	0.570	0.570	0.580	0.550	0.570	4,959,000	2,784,360	0.5615	1.920	1.920	1.954	1.853	1.920	1,472,088	1.8914	-1.72%
2006-05-22	0	0.580	0.570	0.580	0.570	0.610	9,311,000	5,401,640	0.5801	1.954	1.920	1.954	1.920	2.055	2,763,987	1.9543	-4.92%
2006-05-19	0	0.610	0.610	0.620	0.610	0.630	3,276,000	2,026,870	0.6187	2.055	2.055	2.089	2.055	2.122	972,487	2.0842	0.00%
2006-05-18	0	0.610	0.610	0.620	0.600	0.620	4,300,000	2,631,500	0.6120	2.055	2.055	2.089	2.021	2.089	1,276,463	2.0616	-3.17%
2006-05-17	0	0.630	0.630	0.640	0.620	0.640	2,653,000	1,679,780	0.6332	2.122	2.122	2.156	2.089	2.156	787,548	2.1329	1.61%
2006-05-16	0	0.620	0.620	0.630	0.600	0.630	11,390,000	6,945,000	0.6097	2.089	2.089	2.122	2.021	2.122	3,381,142	2.0540	3.33%
2006-05-15	0	0.600	0.600	0.610	0.600	0.640	7,958,000	4,860,680	0.6108	2.021	2.021	2.055	2.021	2.156	2,362,347	2.0576	-6.25%
2006-05-12	0	0.640	0.630	0.640	0.630	0.650	8,765,800	5,602,868	0.6392	2.156	2.122	2.156	2.122	2.190	2,602,144	2.1532	-1.54%
2006-05-11	0	0.650	0.640	0.650	0.640	0.660	21,472,000	13,956,610	0.6500	2.190	2.156	2.190	2.156	2.223	6,374,002	2.1896	0.00%
2006-05-10	0	0.650	0.650	0.660	0.650	0.700	37,181,000	25,047,530	0.6737	2.190	2.190	2.223	2.190	2.358	11,037,247	2.2694	-1.52%
2006-05-09	0	0.660	0.650	0.660	0.650	0.680	10,881,000	7,245,620	0.6659	2.223	2.190	2.223	2.190	2.291	3,230,044	2.2432	-2.94%
2006-05-08	0	0.680	0.680	0.690	0.670	0.700	36,530,000	25,065,070	0.6862	2.291	2.291	2.324	2.257	2.358	10,843,996	2.3114	4.62%
2006-05-04	0	0.650	0.640	0.650	0.640	0.670	23,035,000	15,112,860	0.6561	2.190	2.156	2.190	2.156	2.257	6,837,981	2.2101	1.56%
2006-05-03	0	0.640	0.630	0.640	0.630	0.670	36,503,200	23,523,962	0.6444	2.156	2.122	2.156	2.122	2.257	10,836,041	2.1709	3.23%
2006-05-02	0	0.620	0.620	0.630	0.590	0.630	27,735,000	17,064,380	0.6153	2.089	2.089	2.122	1.988	2.122	8,233,185	2.0726	5.08%
2006-04-28	0	0.590	0.580	0.590	0.570	0.610	27,712,000	16,274,250	0.5873	1.988	1.954	1.988	1.920	2.055	8,226,357	1.9783	-6.35%
2006-04-27	0	0.630	0.620	0.630	0.620	0.640	34,667,000	21,807,810	0.6291	2.122	2.089	2.122	2.089	2.156	10,290,961	2.1191	0.00%
2006-04-26	0	0.630	0.610	0.630	0.590	0.630	34,988,000	21,194,170	0.6058	2.122	2.055	2.122	1.988	2.122	10,386,251	2.0406	0.00%
2006-04-25	0	0.630	0.630	0.640	0.600	0.710	16,089,000	10,153,290	0.6311	2.122	2.122	2.156	2.021	2.392	4,776,049	2.1259	-11.27%
2006-04-24	0	0.710	0.700	0.710	0.700	0.780	9,104,000	6,629,440	0.7282	2.392	2.358	2.392	2.358	2.628	2,702,539	2.4530	-5.33%
2006-04-21	0	0.750	0.750	0.760	0.710	0.750	69,798,500	49,073,830	0.7031	2.527	2.527	2.560	2.392	2.527	20,719,810	2.3684	2.74%
2006-04-20	0	0.730	0.720	0.730	0.720	0.760	6,173,000	4,523,930	0.7329	2.459	2.425	2.459	2.425	2.560	1,832,466	2.4688	-3.95%
2006-04-19	0	0.760	0.760	0.770	0.750	0.780	5,482,000	4,194,800	0.7652	2.560	2.560	2.594	2.527	2.628	1,627,342	2.5777	-2.56%
2006-04-18	0	0.780	0.770	0.790	0.770	0.800	3,177,000	2,488,790	0.7834	2.628	2.594	2.661	2.594	2.695	943,098	2.6390	-1.27%
2006-04-13	0	0.790	0.790	0.810	0.780	0.810	1,910,000	1,518,120	0.7948	2.661	2.661	2.729	2.628	2.729	566,987	2.6775	-1.25%
2006-04-12	0	0.800	0.790	0.800	0.790	0.800	1,317,000	1,052,300	0.7990	2.695	2.661	2.695	2.661	2.695	390,954	2.6916	-2.44%
2006-04-11	0	0.820	0.810	0.820	0.800	0.840	7,346,000	6,021,560	0.8197	2.762	2.729	2.762	2.695	2.830	2,180,673	2.7613	2.50%
2006-04-10	0	0.800	0.800	0.810	0.790	0.810	10,390,000	8,304,510	0.7993	2.695	2.695	2.729	2.661	2.729	3,084,290	2.6925	-2.44%
2006-04-07	0	0.820	0.820	0.830	0.820	0.870	9,794,000	8,228,360	0.8401	2.762	2.762	2.796	2.762	2.931	2,907,367	2.8302	-5.75%
2006-04-06	0	0.870	0.860	0.870	0.840	0.890	13,004,000	11,294,080	0.8685	2.931	2.897	2.931	2.830	2.998	3,860,261	2.9257	0.00%
2006-04-04	0	0.870	0.860	0.870	0.800	0.880	27,551,000	23,228,600	0.8431	2.931	2.897	2.931	2.695	2.964	8,178,564	2.8402	8.75%
2006-04-03	0	0.800	0.800	0.810	0.780	0.830	15,290,000	12,205,840	0.7983	2.695	2.695	2.729	2.628	2.796	4,538,864	2.6892	-3.61%
2006-03-31	0	0.830	0.820	0.830	0.770	0.840	32,012,000	26,059,260	0.8140	2.796	2.762	2.796	2.594	2.830	9,502,820	2.7423	7.79%
2006-03-30	0	0.770	0.770	0.780	0.750	0.790	31,579,000	24,197,970	0.7663	2.594	2.594	2.628	2.527	2.661	9,374,283	2.5813	0.00%
2006-03-29	0	0.770	0.760	0.770	0.760	0.770	11,744,000	9,013,240	0.7675	2.594	2.560	2.594	2.560	2.594	3,486,228	2.5854	-1.28%
2006-03-28	0	0.780	0.770	0.780	0.750	0.780	23,153,000	17,759,420	0.7670	2.628	2.594	2.628	2.527	2.628	6,873,010	2.5839	5.41%
2006-03-27	0	0.740	0.740	0.750	0.740	0.780	24,710,000	18,590,680	0.7524	2.493	2.493	2.527	2.493	2.628	7,335,208	2.5344	-5.13%
2006-03-24	0	0.780	0.770	0.790	0.780	0.820	11,226,000	8,897,080	0.7925	2.628	2.594	2.661	2.628	2.762	3,332,458	2.6698	-3.70%
2006-03-23	0	0.810	0.800	0.820	0.800	0.840	8,102,000	6,587,540	0.8131	2.729	2.695	2.762	2.695	2.830	2,405,093	2.7390	0.00%
2006-03-22	0	0.810	0.810	0.820	0.810	0.860	9,395,000	7,836,710	0.8341	2.729	2.729	2.762	2.729	2.897	2,788,923	2.8099	-4.71%
2006-03-21	0	0.850	0.850	0.860	0.850	0.900	17,745,000	15,687,240	0.8840	2.863	2.863	2.897	2.863	3.032	5,267,635	2.9780	-2.30%
2006-03-20	0	0.870	0.870	0.880	0.830	0.900	39,689,500	34,605,850	0.8719	2.931	2.931	2.964	2.796	3.032	11,781,900	2.9372	2.35%
2006-03-17	0	0.850	0.850	0.860	0.810	0.870	20,089,000	16,939,150	0.8432	2.863	2.863	2.897	2.729	2.931	5,963,456	2.8405	2.41%
2006-03-16	0	0.830	0.820	0.830	0.820	0.860	16,222,000	13,611,500	0.8391	2.796	2.762	2.796	2.762	2.897	4,815,530	2.8266	-2.35%
2006-03-15	0	0.850	0.850	0.860	0.840	0.890	38,728,000	33,308,350	0.8601	2.863	2.863	2.897	2.830	2.998	11,496,477	2.8973	0.00%
2006-03-14	0	0.850	0.840	0.850	0.840	0.970	54,927,000	49,582,180	0.9027	2.863	2.830	2.863	2.830	3.268	16,305,179	3.0409	-10.53%
2006-03-13	0	0.950	0.940	0.950	0.860	0.960	165,577,000	150,888,570	0.9113	3.200	3.167	3.200	2.897	3.234	49,151,831	3.0698	7.95%
2006-03-10	0	0.880	0.880	0.890	0.820	0.890	175,716,000	149,681,280	0.8518	2.964	2.964	2.998	2.762	2.998	52,161,611	2.8696	6.02%
2006-03-09	0	0.830	0.830	0.840	0.740	0.900	197,319,000	164,291,260	0.8326	2.796	2.796	2.830	2.493	3.032	58,574,501	2.8048	12.16%
2006-03-08	0	0.740	0.730	0.740	0.690	0.740	19,459,000	13,861,420	0.7123	2.493	2.459	2.493	2.324	2.493	5,776,439	2.3996	4.23%
2006-03-07	0	0.710	0.710	0.720	0.700	0.740	19,408,000	13,894,120	0.7159	2.392	2.392	2.425	2.358	2.493	5,761,300	2.4116	-4.05%
2006-03-06	0	0.740	0.740	0.750	0.710	0.800	79,814,000	58,115,240	0.7281	2.493	2.493	2.527	2.392	2.695	23,692,930	2.4529	-3.90%
2006-03-03	1	-	-	-	-	-	0	0	-	2.594	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	2.594	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	2.594	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	2.594	-	-	-	-	0	-	0.00%
2006-02-27	0	0.770	0.770	0.780	0.730	0.780	69,482,000	51,301,110	0.7383	2.594	2.594	2.628	2.459	2.628	20,625,857	2.4872	6.94%
2006-02-24	0	0.720	0.710	0.720	0.710	0.730	8,846,000	6,346,420	0.7174	2.425	2.392	2.425	2.392	2.459	2,625,951	2.4168	1.41%
2006-02-23	0	0.710	0.710	0.720	0.690	0.730	26,610,000	18,765,720	0.7052	2.392	2.392	2.425	2.324	2.459	7,899,226	2.3756	2.90%
2006-02-22	0	0.690	0.680	0.690	0.680	0.690	3,273,000	2,233,280	0.6823	2.324	2.291	2.324	2.291	2.324	971,596	2.2986	1.47%
2006-02-21	0	0.680	0.680	0.690	0.680	0.710	9,654,000	6,660,840	0.6900	2.291	2.291	2.324	2.291	2.392	2,865,807	2.3242	-2.86%
2006-02-20	0	0.700	0.700	0.710	0.690	0.710	13,764,000	9,613,520	0.6985	2.358	2.358	2.392	2.324	2.392	4,085,868	2.3529	1.45%
2006-02-17	0	0.690	0.690	0.700	0.660	0.700	15,837,000	10,780,850	0.6807	2.324	2.324	2.358	2.223	2.358	4,701,242	2.2932	2.99%
2006-02-16	0	0.670	0.670	0.680	0.650	0.700	12,729,000	8,704,690	0.6838	2.257	2.257	2.291	2.190	2.358	3,778,627	2.3037	1.52%
2006-02-15	0	0.660	0.650	0.660	0.640	0.680	19,372,000	12,791,740	0.6603	2.223	2.190	2.223	2.156	2.291	5,750,613	2.2244	-1.49%
2006-02-14	0	0.670	0.670	0.680	0.670	0.690	11,412,000	7,762,740	0.6802	2.257	2.257	2.291	2.257	2.324	3,387,673	2.2915	-1.47%
2006-02-13	0	0.680	0.670	0.680	0.670	0.700	16,604,500	11,374,560	0.6850	2.291	2.257	2.291	2.257	2.358	4,929,076	2.3076	-2.86%
2006-02-10	0	0.700	0.690	0.700	0.690	0.720	14,386,000	10,101,200	0.7022	2.358	2.324	2.358	2.324	2.425	4,270,510	2.3653	0.00%
2006-02-09	0	0.700	0.700	0.710	0.700	0.750	41,572,000	30,061,008	0.7231	2.358	2.358	2.392	2.358	2.527	12,340,723	2.4359	-4.11%
2006-02-08	0	0.730	0.720	0.730	0.670	0.730	70,159,875	49,629,510	0.7074	2.459	2.425	2.459	2.257	2.459	20,827,085	2.3829	7.35%
2006-02-07	0	0.680	0.670	0.680	0.600	0.690	63,314,000	41,300,160	0.6523	2.291	2.257	2.291	2.021	2.324	18,794,875	2.1974	15.25%
2006-02-06	0	0.590	0.590	0.600	0.590	0.610	6,311,000	3,784,150	0.5996	1.988	1.988	2.021	1.988	2.055	1,873,432	2.0199	1.72%
2006-02-03	0	0.580	0.580	0.590	0.550	0.620	78,629,000	45,757,880	0.5819	1.954	1.954	1.988	1.853	2.089	23,341,160	1.9604	-1.69%
2006-02-02	0	0.590	0.580	0.590	0.580	0.600	26,321,000	15,317,080	0.5819	1.988	1.954	1.988	1.954	2.021	7,813,436	1.9604	-1.67%
2006-02-01	0	0.600	0.600	0.610	0.590	0.630	36,536,750	22,148,085	0.6062	2.021	2.021	2.055	1.988	2.122	10,846,000	2.0421	-1.64%
2006-01-27	0	0.610	0.610	0.620	0.570	0.630	81,244,865	49,372,433	0.6077	2.055	2.055	2.089	1.920	2.122	24,117,685	2.0471	5.17%
2006-01-26	0	0.580	0.570	0.580	0.510	0.580	90,075,000	47,837,690	0.5311	1.954	1.920	1.954	1.718	1.954	26,738,926	1.7891	16.00%
2006-01-25	0	0.500	0.500	0.510	0.495	0.510	7,003,000	3,502,755	0.5002	1.684	1.684	1.718	1.667	1.718	2,078,853	1.6849	1.01%
2006-01-24	0	0.495	0.495	0.500	0.480	0.500	3,945,000	1,926,600	0.4884	1.667	1.667	1.684	1.617	1.684	1,171,080	1.6451	4.21%
2006-01-23	0	0.475	0.475	0.485	0.475	0.480	3,950,000	1,882,550	0.4766	1.600	1.600	1.634	1.600	1.617	1,172,565	1.6055	-3.06%
2006-01-20	0	0.490	0.490	0.495	0.490	0.500	3,857,000	1,899,595	0.4925	1.651	1.651	1.667	1.651	1.684	1,144,957	1.6591	-2.00%
2006-01-19	0	0.500	0.500	0.510	0.495	0.510	7,978,000	3,993,290	0.5005	1.684	1.684	1.718	1.667	1.718	2,368,284	1.6862	1.01%
2006-01-18	0	0.495	0.495	0.500	0.480	0.510	7,418,000	3,669,980	0.4947	1.667	1.667	1.684	1.617	1.718	2,202,047	1.6666	1.02%
2006-01-17	0	0.490	0.485	0.490	0.480	0.520	17,055,000	8,527,150	0.5000	1.651	1.634	1.651	1.617	1.752	5,062,807	1.6843	-2.00%
2006-01-16	0	0.500	0.500	0.510	0.470	0.510	14,129,000	7,107,450	0.5030	1.684	1.684	1.718	1.583	1.718	4,194,219	1.6946	4.17%
2006-01-13	0	0.480	0.475	0.485	0.470	0.480	720,000	342,950	0.4763	1.617	1.600	1.634	1.583	1.617	213,733	1.6046	1.05%
2006-01-12	0	0.475	0.475	0.480	0.470	0.480	425,000	202,375	0.4762	1.600	1.600	1.617	1.583	1.617	126,162	1.6041	-1.04%
2006-01-11	0	0.480	0.480	0.485	0.480	0.485	3,182,000	1,533,920	0.4821	1.617	1.617	1.634	1.617	1.634	944,582	1.6239	1.05%
2006-01-10	0	0.475	0.475	0.480	0.470	0.490	3,848,000	1,857,105	0.4826	1.600	1.600	1.617	1.583	1.651	1,142,286	1.6258	-2.06%
2006-01-09	0	0.485	0.485	0.490	0.480	0.495	3,733,000	1,823,785	0.4886	1.634	1.634	1.651	1.617	1.667	1,108,148	1.6458	-2.02%
2006-01-06	0	0.495	0.490	0.495	0.485	0.495	507,000	249,160	0.4914	1.667	1.651	1.667	1.634	1.667	150,504	1.6555	0.00%
2006-01-05	0	0.495	0.495	0.500	0.485	0.500	5,041,500	2,506,943	0.4973	1.667	1.667	1.684	1.634	1.684	1,496,578	1.6751	-1.00%
2006-01-04	0	0.500	0.495	0.500	0.480	0.500	5,412,000	2,662,085	0.4919	1.684	1.667	1.684	1.617	1.684	1,606,562	1.6570	0.00%
2006-01-03	0	0.500	0.495	0.500	0.465	0.510	9,519,000	4,671,390	0.4907	1.684	1.667	1.684	1.566	1.718	2,825,732	1.6532	8.70%
2005-12-30	0	0.460	0.460	0.470	0.460	0.475	2,990,000	1,384,750	0.4631	1.550	1.550	1.583	1.550	1.600	887,587	1.5601	-3.16%
2005-12-29	0	0.475	0.470	0.475	0.470	0.480	3,815,000	1,826,325	0.4787	1.600	1.583	1.600	1.583	1.617	1,132,490	1.6127	1.06%
2005-12-28	0	0.470	0.465	0.470	0.465	0.470	760,000	356,405	0.4690	1.583	1.566	1.583	1.566	1.583	225,607	1.5798	-1.05%
2005-12-23	0	0.475	0.470	0.480	0.470	0.480	2,321,000	1,099,435	0.4737	1.600	1.583	1.617	1.583	1.617	688,993	1.5957	1.06%
2005-12-22	0	0.470	0.465	0.470	0.455	0.470	4,118,000	1,902,820	0.4621	1.583	1.566	1.583	1.533	1.583	1,222,436	1.5566	0.00%
2005-12-21	0	0.470	0.465	0.470	0.460	0.470	7,423,000	3,465,865	0.4669	1.583	1.566	1.583	1.550	1.583	2,203,531	1.5729	1.08%
2005-12-20	0	0.465	0.460	0.465	0.455	0.475	6,864,000	3,171,105	0.4620	1.566	1.550	1.566	1.533	1.600	2,037,591	1.5563	-2.11%
2005-12-19	0	0.475	0.475	0.480	0.475	0.485	1,190,000	570,400	0.4793	1.600	1.600	1.617	1.600	1.634	353,254	1.6147	-2.06%
2005-12-16	0	0.485	0.480	0.485	0.480	0.490	1,743,000	845,175	0.4849	1.634	1.617	1.634	1.617	1.651	517,413	1.6335	-1.02%
2005-12-15	0	0.490	0.485	0.490	0.485	0.495	11,170,000	5,477,450	0.4904	1.651	1.634	1.651	1.634	1.667	3,315,835	1.6519	-1.01%
2005-12-14	0	0.495	0.490	0.495	0.475	0.495	5,071,000	2,462,350	0.4856	1.667	1.651	1.667	1.600	1.667	1,505,335	1.6357	3.13%
2005-12-13	0	0.480	0.480	0.485	0.470	0.490	9,025,000	4,318,570	0.4785	1.617	1.617	1.634	1.583	1.651	2,679,088	1.6120	-2.04%
2005-12-12	0	0.490	0.480	0.490	0.480	0.530	24,657,000	12,526,045	0.5080	1.651	1.617	1.651	1.617	1.785	7,319,475	1.7113	-3.92%
2005-12-09	0	0.510	0.500	0.510	0.490	0.520	44,747,000	22,486,330	0.5025	1.718	1.684	1.718	1.651	1.752	13,283,228	1.6928	4.08%
2005-12-08	0	0.490	0.490	0.495	0.440	0.510	66,445,500	32,558,470	0.4900	1.651	1.651	1.667	1.482	1.718	19,724,466	1.6507	11.36%
2005-12-07	0	0.440	0.440	0.445	0.440	0.440	1,035,000	455,400	0.4400	1.482	1.482	1.499	1.482	1.482	307,242	1.4822	-1.12%
2005-12-06	0	0.445	0.440	0.450	0.430	0.465	7,142,000	3,267,000	0.4574	1.499	1.482	1.516	1.449	1.566	2,120,116	1.5410	-2.20%
2005-12-05	0	0.455	0.455	0.460	0.455	0.470	5,375,000	2,476,125	0.4607	1.533	1.533	1.550	1.533	1.583	1,595,578	1.5519	-1.09%
2005-12-02	0	0.460	0.460	0.465	0.445	0.470	19,360,000	8,848,180	0.4570	1.550	1.550	1.566	1.499	1.583	5,747,051	1.5396	0.00%
2005-12-01	0	0.460	0.455	0.465	0.445	0.475	25,149,000	11,502,915	0.4574	1.550	1.533	1.566	1.499	1.600	7,465,526	1.5408	2.22%
2005-11-30	0	0.450	0.445	0.450	0.400	0.450	16,821,000	7,321,875	0.4353	1.516	1.499	1.516	1.347	1.516	4,993,344	1.4663	11.11%
2005-11-29	0	0.405	0.400	0.405	0.375	0.410	8,964,230	3,594,927	0.4010	1.364	1.347	1.364	1.263	1.381	2,661,048	1.3509	8.00%
2005-11-28	0	0.375	0.375	0.380	0.370	0.400	430,000	162,810	0.3786	1.263	1.263	1.280	1.246	1.347	127,646	1.2755	2.74%
2005-11-25	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-11-21	0	0.365	0.365	0.370	0.360	0.385	3,168,000	1,169,540	0.3692	1.230	1.230	1.246	1.213	1.297	940,427	1.2436	-3.95%
2005-11-18	0	0.380	0.375	0.395	0.375	0.395	1,332,000	513,915	0.3858	1.280	1.263	1.331	1.263	1.331	395,407	1.2997	-1.30%
2005-11-17	0	0.385	0.385	0.400	0.380	0.400	361,000	139,000	0.3850	1.297	1.297	1.347	1.280	1.347	107,164	1.2971	-1.28%
2005-11-16	0	0.390	0.390	0.400	0.380	0.395	1,072,000	416,080	0.3881	1.314	1.314	1.347	1.280	1.331	318,225	1.3075	2.63%
2005-11-15	0	0.380	0.380	0.390	0.380	0.385	430,000	164,150	0.3817	1.280	1.280	1.314	1.280	1.297	127,646	1.2860	-5.00%
2005-11-14	0	0.400	0.395	0.400	0.395	0.400	600,000	239,750	0.3996	1.347	1.331	1.347	1.331	1.347	178,111	1.3461	1.27%
2005-11-11	0	0.395	0.390	0.400	0.385	0.410	1,550,000	615,675	0.3972	1.331	1.314	1.347	1.297	1.381	460,120	1.3381	-1.25%
2005-11-10	0	0.400	0.395	0.400	0.370	0.405	5,038,000	1,985,810	0.3942	1.347	1.331	1.347	1.246	1.364	1,495,539	1.3278	9.59%
2005-11-09	0	0.365	0.365	0.370	0.360	0.365	405,000	147,200	0.3635	1.230	1.230	1.246	1.213	1.230	120,225	1.2244	2.82%
2005-11-08	0	0.355	0.355	0.360	0.350	0.360	967,000	343,035	0.3547	1.196	1.196	1.213	1.179	1.213	287,056	1.1950	1.43%
2005-11-07	0	0.350	0.350	0.355	0.340	0.355	2,716,000	934,980	0.3442	1.179	1.179	1.196	1.145	1.196	806,249	1.1597	-4.11%
2005-11-04	0	0.365	0.360	0.370	0.365	0.370	460,000	169,100	0.3676	1.230	1.213	1.246	1.230	1.246	136,552	1.2384	-2.67%
2005-11-03	0	0.375	0.370	0.375	0.370	0.375	984,000	365,850	0.3718	1.263	1.246	1.263	1.246	1.263	292,102	1.2525	4.17%
2005-11-02	0	0.360	0.360	0.370	0.355	0.360	390,000	140,250	0.3596	1.213	1.213	1.246	1.196	1.213	115,772	1.2114	-1.37%
2005-11-01	0	0.365	0.360	0.365	0.340	0.365	1,383,000	494,800	0.3578	1.230	1.213	1.230	1.145	1.230	410,546	1.2052	7.35%
2005-10-31	0	0.340	0.340	0.345	0.340	0.350	856,000	291,990	0.3411	1.145	1.145	1.162	1.145	1.179	254,105	1.1491	0.00%
2005-10-28	0	0.340	0.340	0.345	0.330	0.335	150,000	49,700	0.3313	1.145	1.145	1.162	1.112	1.129	44,528	1.1162	1.49%
2005-10-27	0	0.335	0.330	0.340	0.330	0.345	1,792,000	596,720	0.3330	1.129	1.112	1.145	1.112	1.162	531,958	1.1217	-4.29%
2005-10-26	0	0.350	0.350	0.355	0.345	0.355	470,000	166,400	0.3540	1.179	1.179	1.196	1.162	1.196	139,520	1.1927	-2.78%
2005-10-25	0	0.360	0.360	0.365	0.355	0.370	870,000	314,700	0.3617	1.213	1.213	1.230	1.196	1.246	258,261	1.2185	1.41%
2005-10-24	0	0.355	0.355	0.360	0.350	0.360	2,360,000	836,990	0.3547	1.196	1.196	1.213	1.179	1.213	700,570	1.1947	-4.05%
2005-10-21	0	0.370	0.370	0.375	0.370	0.370	270,000	99,900	0.3700	1.246	1.246	1.263	1.246	1.246	80,150	1.2464	0.00%
2005-10-20	0	0.370	0.365	0.375	0.370	0.380	1,003,000	374,260	0.3731	1.246	1.230	1.263	1.246	1.280	297,742	1.2570	0.00%
2005-10-19	0	0.370	0.370	0.380	0.370	0.390	1,338,000	504,410	0.3770	1.246	1.246	1.280	1.246	1.314	397,188	1.2700	-5.13%
2005-10-18	0	0.390	0.390	0.395	0.390	0.390	514,000	200,460	0.3900	1.314	1.314	1.331	1.314	1.314	152,582	1.3138	-1.27%
2005-10-17	0	0.395	0.390	0.410	0.390	0.395	765,000	300,050	0.3922	1.331	1.314	1.381	1.314	1.331	227,092	1.3213	1.28%
2005-10-14	0	0.390	0.390	0.395	0.385	0.395	1,734,000	676,295	0.3900	1.314	1.314	1.331	1.297	1.331	514,741	1.3139	-1.27%
2005-10-13	0	0.395	0.395	0.400	0.395	0.405	1,817,000	727,050	0.4001	1.331	1.331	1.347	1.331	1.364	539,380	1.3479	-1.25%
2005-10-12	0	0.400	0.400	0.405	0.400	0.415	1,240,000	505,035	0.4073	1.347	1.347	1.364	1.347	1.398	368,096	1.3720	-2.44%
2005-10-10	0	0.410	0.410	0.415	0.405	0.410	545,000	223,200	0.4095	1.381	1.381	1.398	1.364	1.381	161,784	1.3796	1.23%
2005-10-07	0	0.405	0.400	0.410	0.405	0.410	2,905,000	1,184,585	0.4078	1.364	1.347	1.381	1.364	1.381	862,354	1.3737	0.00%
2005-10-06	0	0.405	0.405	0.415	0.405	0.410	530,000	215,150	0.4059	1.364	1.364	1.398	1.364	1.381	157,331	1.3675	-4.71%
2005-10-05	0	0.425	0.415	0.430	0.410	0.425	401,200	168,989	0.4212	1.432	1.398	1.449	1.381	1.432	119,097	1.4189	0.00%
2005-10-04	0	0.425	0.425	0.435	0.425	0.435	611,000	262,335	0.4294	1.432	1.432	1.465	1.432	1.465	181,376	1.4464	-1.16%
2005-10-03	0	0.430	0.420	0.430	0.420	0.435	650,000	276,100	0.4248	1.449	1.415	1.449	1.415	1.465	192,954	1.4309	2.38%
2005-09-30	0	0.420	0.420	0.425	0.410	0.420	1,430,000	597,250	0.4177	1.415	1.415	1.432	1.381	1.415	424,498	1.4070	2.44%
2005-09-29	0	0.410	0.410	0.420	0.410	0.420	632,000	262,320	0.4151	1.381	1.381	1.415	1.381	1.415	187,610	1.3982	0.00%
2005-09-28	0	0.410	0.410	0.420	0.410	0.415	1,027,000	422,980	0.4119	1.381	1.381	1.415	1.381	1.398	304,867	1.3874	-2.38%
2005-09-27	0	0.420	0.410	0.425	0.420	0.420	200,000	84,000	0.4200	1.415	1.381	1.432	1.415	1.415	59,370	1.4148	0.00%
2005-09-26	0	0.420	0.415	0.420	0.410	0.420	3,005,000	1,255,595	0.4178	1.415	1.398	1.415	1.381	1.415	892,040	1.4076	-1.18%
2005-09-23	0	0.425	0.425	0.435	0.425	0.440	1,150,000	494,450	0.4300	1.432	1.432	1.465	1.432	1.482	341,380	1.4484	-3.41%
2005-09-22	0	0.440	0.430	0.440	0.430	0.440	1,114,000	484,520	0.4349	1.482	1.449	1.482	1.449	1.482	330,693	1.4652	0.00%
2005-09-21	0	0.440	0.430	0.440	0.430	0.440	1,790,000	784,410	0.4382	1.482	1.449	1.482	1.449	1.482	531,365	1.4762	1.15%
2005-09-20	0	0.435	0.430	0.435	0.430	0.440	1,020,000	440,850	0.4322	1.465	1.449	1.465	1.449	1.482	302,789	1.4560	-1.14%
2005-09-16	0	0.440	0.435	0.440	-	-	8,000	3,480	0.4350	1.482	1.465	1.482	-	-	2,375	1.4654	0.00%
2005-09-15	0	0.440	0.430	0.440	0.430	0.440	1,818,000	792,560	0.4360	1.482	1.449	1.482	1.449	1.482	539,677	1.4686	0.00%
2005-09-14	0	0.440	0.430	0.440	0.430	0.440	680,000	296,730	0.4364	1.482	1.449	1.482	1.449	1.482	201,859	1.4700	0.00%
2005-09-13	0	0.440	0.440	0.445	0.435	0.445	1,138,000	500,070	0.4394	1.482	1.482	1.499	1.465	1.499	337,817	1.4803	0.00%
2005-09-12	0	0.440	0.435	0.440	0.430	0.440	2,046,400	893,416	0.4366	1.482	1.465	1.482	1.449	1.482	607,478	1.4707	0.00%
2005-09-09	0	0.440	0.440	0.445	0.440	0.445	1,415,000	622,870	0.4402	1.482	1.482	1.499	1.482	1.499	420,045	1.4829	-1.12%
2005-09-08	0	0.445	0.440	0.445	0.440	0.445	1,362,000	602,440	0.4423	1.499	1.482	1.499	1.482	1.499	404,312	1.4900	0.00%
2005-09-07	0	0.445	0.440	0.445	0.440	0.455	1,162,000	519,180	0.4468	1.499	1.482	1.499	1.482	1.533	344,942	1.5051	-1.11%
2005-09-06	0	0.450	0.445	0.450	0.445	0.450	700,000	314,000	0.4486	1.516	1.499	1.516	1.499	1.516	207,796	1.5111	0.00%
2005-09-05	0	0.450	0.445	0.450	0.445	0.455	1,446,000	646,880	0.4474	1.516	1.499	1.516	1.499	1.533	429,248	1.5070	-1.10%
2005-09-02	0	0.455	0.450	0.455	0.450	0.455	841,000	381,600	0.4537	1.533	1.516	1.533	1.516	1.533	249,652	1.5285	-1.09%
2005-09-01	0	0.460	0.450	0.460	0.455	0.460	285,000	130,400	0.4575	1.550	1.516	1.550	1.533	1.550	84,603	1.5413	2.22%
2005-08-31	0	0.450	0.445	0.450	0.445	0.450	935,000	420,150	0.4494	1.516	1.499	1.516	1.499	1.516	277,556	1.5137	-1.10%
2005-08-30	0	0.455	0.445	0.455	0.445	0.455	750,000	337,750	0.4503	1.533	1.499	1.533	1.499	1.533	222,639	1.5170	0.00%
2005-08-29	0	0.455	0.445	0.455	0.445	0.455	1,460,000	658,260	0.4509	1.533	1.499	1.533	1.499	1.533	433,404	1.5188	1.11%
2005-08-26	0	0.450	0.450	0.460	0.445	0.460	1,210,000	544,960	0.4504	1.516	1.516	1.550	1.499	1.550	359,191	1.5172	0.00%
2005-08-25	0	0.450	0.445	0.450	0.450	0.450	1,093,000	491,850	0.4500	1.516	1.499	1.516	1.516	1.516	324,459	1.5159	0.00%
2005-08-24	0	0.450	0.450	0.455	0.445	0.455	981,000	444,545	0.4532	1.516	1.516	1.533	1.499	1.533	291,212	1.5265	-1.10%
2005-08-23	0	0.455	0.455	0.460	0.455	0.465	480,778	221,342	0.4604	1.533	1.533	1.550	1.533	1.566	142,720	1.5509	-2.15%
2005-08-22	0	0.465	0.465	0.470	0.455	0.470	1,211,725	559,494	0.4617	1.566	1.566	1.583	1.533	1.583	359,703	1.5554	1.09%
2005-08-19	0	0.460	0.455	0.460	0.445	0.460	700,000	316,825	0.4526	1.550	1.533	1.550	1.499	1.550	207,796	1.5247	0.00%
2005-08-18	0	0.460	0.455	0.460	0.455	0.465	4,853,000	2,228,215	0.4591	1.550	1.533	1.550	1.533	1.566	1,440,622	1.5467	-2.13%
2005-08-17	0	0.470	0.465	0.470	0.460	0.470	1,853,000	869,780	0.4694	1.583	1.566	1.583	1.550	1.583	550,066	1.5812	-1.05%
2005-08-16	0	0.475	0.465	0.475	0.460	0.490	1,257,000	596,995	0.4749	1.600	1.566	1.600	1.550	1.651	373,143	1.5999	2.15%
2005-08-15	0	0.465	0.455	0.465	0.455	0.470	2,403,600	1,108,055	0.4610	1.566	1.533	1.566	1.533	1.583	713,513	1.5530	-2.11%
2005-08-12	0	0.475	0.470	0.475	0.465	0.475	2,150,000	1,014,550	0.4719	1.600	1.583	1.600	1.566	1.600	638,231	1.5896	2.15%
2005-08-11	0	0.465	0.465	0.470	0.465	0.470	927,750	431,849	0.4655	1.566	1.566	1.583	1.566	1.583	275,404	1.5681	-2.11%
2005-08-10	0	0.475	0.465	0.475	0.465	0.475	1,551,000	725,590	0.4678	1.600	1.566	1.600	1.566	1.600	460,417	1.5759	1.06%
2005-08-09	0	0.470	0.465	0.470	0.465	0.475	2,964,000	1,399,700	0.4722	1.583	1.566	1.583	1.566	1.600	879,869	1.5908	-2.08%
2005-08-08	0	0.480	0.470	0.480	0.470	0.485	2,242,000	1,069,660	0.4771	1.617	1.583	1.617	1.583	1.634	665,542	1.6072	0.00%
2005-08-05	0	0.480	0.475	0.480	0.475	0.490	7,234,375	3,466,885	0.4792	1.617	1.600	1.617	1.600	1.651	2,147,537	1.6144	-1.03%
2005-08-04	0	0.485	0.485	0.490	0.455	0.490	9,636,000	4,570,095	0.4743	1.634	1.634	1.651	1.533	1.651	2,860,464	1.5977	5.43%
2005-08-03	0	0.460	0.455	0.460	0.455	0.470	3,346,000	1,539,015	0.4600	1.550	1.533	1.550	1.533	1.583	993,266	1.5494	-1.08%
2005-08-02	0	0.465	0.455	0.465	0.445	0.465	2,972,000	1,351,250	0.4547	1.566	1.533	1.566	1.499	1.566	882,244	1.5316	2.20%
2005-08-01	0	0.455	0.450	0.455	0.450	0.460	1,150,000	519,150	0.4514	1.533	1.516	1.533	1.516	1.550	341,380	1.5207	1.11%
2005-07-29	0	0.450	0.450	0.460	0.445	0.455	2,485,000	1,116,495	0.4493	1.516	1.516	1.550	1.499	1.533	737,677	1.5135	1.12%
2005-07-28	0	0.445	0.445	0.450	0.445	0.470	4,165,725	1,902,091	0.4566	1.499	1.499	1.516	1.499	1.583	1,236,603	1.5382	-4.30%
2005-07-27	0	0.465	0.460	0.475	0.460	0.475	1,138,000	531,175	0.4668	1.566	1.550	1.600	1.550	1.600	337,817	1.5724	-1.06%
2005-07-26	0	0.470	0.470	0.480	0.470	0.480	778,250	368,999	0.4741	1.583	1.583	1.617	1.583	1.617	231,025	1.5972	-3.09%
2005-07-25	0	0.485	0.475	0.485	0.475	0.490	5,113,000	2,450,600	0.4793	1.634	1.600	1.634	1.600	1.651	1,517,803	1.6146	1.04%
2005-07-22	0	0.480	0.475	0.480	0.470	0.480	1,368,000	647,350	0.4732	1.617	1.600	1.617	1.583	1.617	406,093	1.5941	1.05%
2005-07-21	0	0.475	0.470	0.475	0.475	0.495	4,047,000	1,950,640	0.4820	1.600	1.583	1.600	1.600	1.667	1,201,359	1.6237	-2.06%
2005-07-20	0	0.485	0.480	0.485	0.465	0.490	15,369,067	7,385,935	0.4806	1.634	1.617	1.634	1.566	1.651	4,562,335	1.6189	2.11%
2005-07-19	0	0.475	0.470	0.475	0.435	0.475	11,498,000	5,258,915	0.4574	1.600	1.583	1.600	1.465	1.600	3,413,202	1.5408	6.74%
2005-07-18	0	0.445	0.440	0.445	0.440	0.445	4,754,807	2,097,564	0.4411	1.499	1.482	1.499	1.482	1.499	1,411,473	1.4861	2.30%
2005-07-15	0	0.435	0.430	0.435	0.425	0.440	4,830,000	2,088,830	0.4325	1.465	1.449	1.465	1.432	1.482	1,433,794	1.4569	0.00%
2005-07-14	0	0.435	0.430	0.435	0.430	0.440	3,464,000	1,509,540	0.4358	1.465	1.449	1.465	1.449	1.482	1,028,295	1.4680	-1.14%
2005-07-13	0	0.440	0.435	0.440	0.435	0.440	2,559,000	1,120,525	0.4379	1.482	1.465	1.482	1.465	1.482	759,644	1.4751	0.00%
2005-07-12	0	0.440	0.440	0.445	0.440	0.445	1,654,000	728,360	0.4404	1.482	1.482	1.499	1.482	1.499	490,993	1.4834	0.00%
2005-07-11	0	0.440	0.435	0.445	0.440	0.450	2,315,600	1,024,032	0.4422	1.482	1.465	1.499	1.482	1.516	687,390	1.4897	0.00%
2005-07-08	0	0.440	0.435	0.445	0.435	0.455	3,445,000	1,533,600	0.4452	1.482	1.465	1.499	1.465	1.533	1,022,654	1.4996	-2.22%
2005-07-07	0	0.450	0.450	0.455	0.450	0.465	2,171,800	992,083	0.4568	1.516	1.516	1.533	1.516	1.566	644,703	1.5388	-4.26%
2005-07-06	0	0.470	0.465	0.470	0.470	0.475	950,000	449,550	0.4732	1.583	1.566	1.583	1.583	1.600	282,009	1.5941	1.08%
2005-07-05	0	0.465	0.465	0.470	0.465	0.470	386,000	180,445	0.4675	1.566	1.566	1.583	1.566	1.583	114,585	1.5748	0.00%
2005-07-04	0	0.465	0.460	0.465	0.460	0.470	2,980,000	1,389,045	0.4661	1.566	1.550	1.566	1.550	1.583	884,618	1.5702	-1.06%
2005-06-30	0	0.470	0.465	0.470	0.470	0.485	3,017,000	1,431,435	0.4745	1.583	1.566	1.583	1.583	1.634	895,602	1.5983	-3.09%
2005-06-29	0	0.485	0.480	0.485	0.485	0.490	3,088,000	1,506,870	0.4880	1.634	1.617	1.634	1.634	1.651	916,678	1.6438	0.00%
2005-06-28	0	0.485	0.485	0.490	0.485	0.495	2,459,200	1,196,459	0.4865	1.634	1.634	1.651	1.634	1.667	730,018	1.6389	-1.02%
2005-06-27	0	0.490	0.490	0.495	0.490	0.500	8,821,000	4,350,190	0.4932	1.651	1.651	1.667	1.651	1.684	2,618,530	1.6613	0.00%
2005-06-24	0	0.490	0.490	0.495	0.480	0.490	6,068,000	2,959,895	0.4878	1.651	1.651	1.667	1.617	1.651	1,801,297	1.6432	1.03%
2005-06-23	0	0.485	0.485	0.490	0.485	0.490	2,428,098	1,177,656	0.4850	1.634	1.634	1.651	1.634	1.651	720,785	1.6339	1.04%
2005-06-22	0	0.480	0.480	0.485	0.475	0.485	2,540,000	1,219,200	0.4800	1.617	1.617	1.634	1.600	1.634	754,004	1.6170	0.00%
2005-06-21	0	0.480	0.480	0.485	0.470	0.485	2,743,200	1,314,041	0.4790	1.617	1.617	1.634	1.583	1.634	814,324	1.6137	1.05%
2005-06-20	0	0.475	0.470	0.480	0.470	0.480	2,133,656	1,011,075	0.4739	1.600	1.583	1.617	1.583	1.617	633,380	1.5963	-2.06%
2005-06-17	0	0.485	0.480	0.485	0.465	0.485	4,325,000	2,054,905	0.4751	1.634	1.617	1.634	1.566	1.634	1,283,884	1.6005	4.30%
2005-06-16	0	0.465	0.460	0.465	0.460	0.465	532,000	245,520	0.4615	1.566	1.550	1.566	1.550	1.566	157,925	1.5547	2.20%
2005-06-15	0	0.455	0.455	0.460	0.455	0.465	2,140,000	982,850	0.4593	1.533	1.533	1.550	1.533	1.566	635,263	1.5472	-1.09%
2005-06-14	0	0.460	0.460	0.465	0.460	0.465	1,829,000	844,770	0.4619	1.550	1.550	1.566	1.550	1.566	542,942	1.5559	-1.08%
2005-06-13	0	0.465	0.465	0.470	0.460	0.465	2,303,000	1,064,450	0.4622	1.566	1.566	1.583	1.550	1.566	683,650	1.5570	0.00%
2005-06-10	0	0.465	0.460	0.465	0.460	0.470	4,210,000	1,950,700	0.4633	1.566	1.550	1.566	1.550	1.583	1,249,746	1.5609	0.00%
2005-06-09	0	0.465	0.465	0.470	0.460	0.470	1,536,000	720,255	0.4689	1.566	1.566	1.583	1.550	1.583	455,964	1.5796	1.09%
2005-06-08	0	0.460	0.460	0.465	0.460	0.465	1,395,000	644,630	0.4621	1.550	1.550	1.566	1.550	1.566	414,108	1.5567	-1.08%
2005-06-07	0	0.465	0.465	0.470	0.465	0.470	1,668,000	776,620	0.4656	1.566	1.566	1.583	1.566	1.583	495,149	1.5685	-1.06%
2005-06-06	0	0.470	0.465	0.475	0.465	0.470	911,000	428,165	0.4700	1.583	1.566	1.600	1.566	1.583	270,432	1.5833	0.00%
2005-06-03	0	0.470	0.465	0.470	0.465	0.470	1,628,000	761,920	0.4680	1.583	1.566	1.583	1.566	1.583	483,275	1.5766	-1.05%
2005-06-02	0	0.475	0.465	0.475	0.465	0.475	2,375,000	1,120,620	0.4718	1.600	1.566	1.600	1.566	1.600	705,023	1.5895	0.00%
2005-06-01	0	0.475	0.470	0.475	0.475	0.480	1,767,000	839,715	0.4752	1.600	1.583	1.600	1.600	1.617	524,537	1.6009	0.00%
2005-05-31	0	0.475	0.475	0.480	0.460	0.485	15,382,000	7,257,050	0.4718	1.600	1.600	1.617	1.550	1.634	4,566,174	1.5893	3.26%
2005-05-30	0	0.460	0.455	0.460	0.455	0.460	6,227,000	2,836,570	0.4555	1.550	1.533	1.550	1.533	1.550	1,848,496	1.5345	0.00%
2005-05-27	0	0.460	0.460	0.465	0.460	0.470	7,700,000	3,570,110	0.4637	1.550	1.550	1.566	1.550	1.583	2,285,759	1.5619	1.10%
2005-05-26	0	0.455	0.455	0.460	0.455	0.475	5,851,000	2,694,375	0.4605	1.533	1.533	1.550	1.533	1.600	1,736,880	1.5513	-4.21%
2005-05-25	0	0.475	0.470	0.480	0.460	0.480	12,671,000	5,970,100	0.4712	1.600	1.583	1.617	1.550	1.617	3,761,409	1.5872	3.26%
2005-05-24	0	0.460	0.455	0.460	0.445	0.465	20,166,000	9,139,600	0.4532	1.550	1.533	1.550	1.499	1.566	5,986,313	1.5267	-1.08%
2005-05-23	0	0.465	0.465	0.470	0.465	0.485	8,014,000	3,809,765	0.4754	1.566	1.566	1.583	1.566	1.634	2,378,970	1.6014	-4.12%
2005-05-20	0	0.485	0.480	0.485	0.480	0.490	5,920,000	2,864,520	0.4839	1.634	1.617	1.634	1.617	1.651	1,757,363	1.6300	0.00%
2005-05-19	0	0.485	0.480	0.485	0.480	0.500	13,812,000	6,733,535	0.4875	1.634	1.617	1.634	1.617	1.684	4,100,117	1.6423	-8.49%
2005-05-18	1	-	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	0.00%
2005-05-12	0	0.530	0.520	0.530	0.520	0.540	4,122,000	2,170,260	0.5265	1.785	1.752	1.785	1.752	1.819	1,223,623	1.7736	-1.85%
2005-05-11	0	0.540	0.540	0.550	0.540	0.540	980,000	529,200	0.5400	1.819	1.819	1.853	1.819	1.819	290,915	1.8191	-1.82%
2005-05-10	0	0.550	0.550	0.560	0.550	0.560	1,787,000	986,580	0.5521	1.853	1.853	1.886	1.853	1.886	530,474	1.8598	0.00%
2005-05-09	0	0.550	0.550	0.560	0.540	0.560	2,912,000	1,614,770	0.5545	1.853	1.853	1.886	1.819	1.886	864,432	1.8680	0.00%
2005-05-06	0	0.550	0.550	0.560	0.550	0.570	2,819,000	1,568,200	0.5563	1.853	1.853	1.886	1.853	1.920	836,825	1.8740	-1.79%
2005-05-05	0	0.560	0.560	0.570	0.550	0.560	3,562,000	1,988,920	0.5584	1.886	1.886	1.920	1.853	1.886	1,057,386	1.8810	1.82%
2005-05-04	0	0.550	0.540	0.550	0.540	0.550	4,025,000	2,213,650	0.5500	1.853	1.819	1.853	1.819	1.853	1,194,829	1.8527	0.00%
2005-05-03	0	0.550	0.550	0.560	0.540	0.570	5,681,000	3,148,970	0.5543	1.853	1.853	1.886	1.819	1.920	1,686,415	1.8673	0.00%
2005-04-29	0	0.550	0.550	0.560	0.550	0.570	2,176,000	1,204,710	0.5536	1.853	1.853	1.886	1.853	1.920	645,950	1.8650	-3.51%
2005-04-28	0	0.570	0.560	0.570	0.560	0.570	1,983,000	1,129,440	0.5696	1.920	1.886	1.920	1.886	1.920	588,657	1.9187	0.00%
2005-04-27	0	0.570	0.560	0.570	0.560	0.580	2,862,000	1,622,850	0.5670	1.920	1.886	1.920	1.886	1.954	849,590	1.9102	0.00%
2005-04-26	0	0.570	0.560	0.570	0.570	0.590	4,909,000	2,837,770	0.5781	1.920	1.886	1.920	1.920	1.988	1,457,245	1.9474	-1.72%
2005-04-25	0	0.580	0.570	0.580	0.560	0.580	10,114,000	5,806,400	0.5741	1.954	1.920	1.954	1.886	1.954	3,002,359	1.9339	3.57%
2005-04-22	0	0.560	0.550	0.560	0.530	0.560	6,152,000	3,357,500	0.5458	1.886	1.853	1.886	1.785	1.886	1,826,232	1.8385	3.70%
2005-04-21	0	0.540	0.540	0.550	0.510	0.550	4,606,000	2,430,220	0.5276	1.819	1.819	1.853	1.718	1.853	1,367,299	1.7774	1.89%
2005-04-20	0	0.530	0.530	0.540	0.530	0.570	9,914,000	5,381,480	0.5428	1.785	1.785	1.819	1.785	1.920	2,942,989	1.8286	-7.02%
2005-04-19	0	0.570	0.560	0.570	0.560	0.590	9,391,000	5,345,960	0.5693	1.920	1.886	1.920	1.886	1.988	2,787,735	1.9177	1.79%
2005-04-18	0	0.560	0.560	0.570	0.540	0.590	9,279,000	5,321,010	0.5734	1.886	1.886	1.920	1.819	1.988	2,754,488	1.9318	-5.08%
2005-04-15	0	0.590	0.580	0.590	0.580	0.590	2,512,000	1,460,940	0.5816	1.988	1.954	1.988	1.954	1.988	745,692	1.9592	-1.67%
2005-04-14	0	0.600	0.580	0.600	0.590	0.600	3,577,000	2,113,660	0.5909	2.021	1.954	2.021	1.988	2.021	1,061,839	1.9906	-1.64%
2005-04-13	0	0.610	0.600	0.610	0.590	0.610	4,950,000	2,970,810	0.6002	2.055	2.021	2.055	1.988	2.055	1,469,416	2.0218	3.39%
2005-04-12	0	0.590	0.580	0.600	0.590	0.600	4,880,000	2,899,960	0.5943	1.988	1.954	2.021	1.988	2.021	1,448,637	2.0019	-1.67%
2005-04-11	0	0.600	0.600	0.610	0.600	0.620	6,088,000	3,708,980	0.6092	2.021	2.021	2.055	2.021	2.089	1,807,234	2.0523	-1.64%
2005-04-08	0	0.610	0.610	0.620	0.600	0.630	12,910,000	7,911,950	0.6129	2.055	2.055	2.089	2.021	2.122	3,832,357	2.0645	3.39%
2005-04-07	0	0.590	0.590	0.600	0.590	0.620	5,757,000	3,490,170	0.6062	1.988	1.988	2.021	1.988	2.089	1,708,976	2.0423	-4.84%
2005-04-06	0	0.620	0.610	0.620	0.610	0.630	6,791,000	4,222,440	0.6218	2.089	2.055	2.089	2.055	2.122	2,015,921	2.0945	0.00%
2005-04-04	0	0.620	0.610	0.620	0.610	0.620	13,873,000	8,551,200	0.6164	2.089	2.055	2.089	2.055	2.089	4,118,225	2.0764	0.00%
2005-04-01	0	0.620	0.610	0.620	0.580	0.620	25,519,000	15,418,210	0.6042	2.089	2.055	2.089	1.954	2.089	7,575,361	2.0353	6.90%
2005-03-31	0	0.580	0.570	0.580	0.560	0.610	22,300,000	13,155,790	0.5899	1.954	1.920	1.954	1.886	2.055	6,619,795	1.9873	3.57%
2005-03-30	0	0.560	0.550	0.560	0.550	0.560	9,617,000	5,353,920	0.5567	1.886	1.853	1.886	1.853	1.886	2,854,824	1.8754	0.00%
2005-03-29	0	0.560	0.550	0.560	0.550	0.560	3,099,000	1,722,580	0.5559	1.886	1.853	1.886	1.853	1.886	919,944	1.8725	-1.75%
2005-03-24	0	0.570	0.560	0.570	0.550	0.570	6,154,000	3,455,560	0.5615	1.920	1.886	1.920	1.853	1.920	1,826,826	1.8916	1.79%
2005-03-23	0	0.560	0.560	0.570	0.550	0.590	16,584,000	9,473,030	0.5712	1.886	1.886	1.920	1.853	1.988	4,922,990	1.9242	-6.67%
2005-03-22	0	0.600	0.590	0.600	0.590	0.640	19,071,000	11,700,730	0.6135	2.021	1.988	2.021	1.988	2.156	5,661,261	2.0668	-6.25%
2005-03-21	0	0.640	0.630	0.640	0.630	0.660	14,239,000	9,184,480	0.6450	2.156	2.122	2.156	2.122	2.223	4,226,873	2.1729	-1.54%
2005-03-18	0	0.650	0.640	0.650	0.640	0.670	65,775,000	42,963,290	0.6532	2.190	2.156	2.190	2.156	2.257	19,525,427	2.2004	3.17%
2005-03-17	0	0.630	0.620	0.630	0.600	0.630	21,012,000	13,050,410	0.6211	2.122	2.089	2.122	2.021	2.122	6,237,450	2.0923	3.28%
2005-03-16	0	0.610	0.610	0.620	0.600	0.630	16,025,000	9,884,490	0.6168	2.055	2.055	2.089	2.021	2.122	4,757,050	2.0779	1.67%
2005-03-15	0	0.600	0.600	0.610	0.590	0.620	11,335,000	6,869,180	0.6060	2.021	2.021	2.055	1.988	2.089	3,364,815	2.0415	-4.76%
2005-03-14	0	0.630	0.620	0.630	0.610	0.640	10,991,000	6,917,320	0.6294	2.122	2.089	2.122	2.055	2.156	3,262,698	2.1201	0.00%
2005-03-11	0	0.630	0.620	0.630	0.620	0.660	23,693,000	15,147,350	0.6393	2.122	2.089	2.122	2.089	2.223	7,033,310	2.1537	-4.55%
2005-03-10	0	0.660	0.650	0.660	0.570	0.670	61,224,000	39,098,600	0.6386	2.223	2.190	2.223	1.920	2.257	18,174,455	2.1513	8.20%
2005-03-09	0	0.610	0.600	0.610	0.540	0.620	54,866,000	32,827,740	0.5983	2.055	2.021	2.055	1.819	2.089	16,287,071	2.0156	10.91%
2005-03-08	0	0.550	0.540	0.550	0.530	0.560	11,379,000	6,203,110	0.5451	1.853	1.819	1.853	1.785	1.886	3,377,877	1.8364	1.85%
2005-03-07	0	0.540	0.530	0.540	0.540	0.580	23,121,000	12,874,690	0.5568	1.819	1.785	1.819	1.819	1.954	6,863,511	1.8758	0.00%
2005-03-04	0	0.540	0.530	0.540	0.530	0.590	32,906,681	18,291,301	0.5559	1.819	1.785	1.819	1.785	1.988	9,768,408	1.8725	-6.90%
2005-03-03	0	0.580	0.570	0.580	0.500	0.590	40,052,000	21,943,120	0.5479	1.954	1.920	1.954	1.684	1.988	11,889,508	1.8456	16.00%
2005-03-02	0	0.500	0.495	0.500	0.490	0.540	19,041,000	9,765,180	0.5129	1.684	1.667	1.684	1.651	1.819	5,652,355	1.7276	-3.85%
2005-03-01	0	0.520	0.510	0.520	0.495	0.520	15,690,000	7,869,305	0.5015	1.752	1.718	1.752	1.667	1.752	4,657,605	1.6896	0.00%
2005-02-28	0	0.520	0.520	0.530	0.510	0.540	13,066,000	6,892,890	0.5275	1.752	1.752	1.785	1.718	1.819	3,878,666	1.7771	-1.89%
2005-02-25	0	0.530	0.520	0.530	0.520	0.570	16,473,000	8,917,390	0.5413	1.785	1.752	1.785	1.752	1.920	4,890,040	1.8236	-3.64%
2005-02-24	0	0.550	0.550	0.560	0.520	0.580	63,518,000	35,258,790	0.5551	1.853	1.853	1.886	1.752	1.954	18,855,433	1.8700	7.84%
2005-02-23	0	0.510	0.510	0.520	0.450	0.520	22,659,000	10,895,090	0.4808	1.718	1.718	1.752	1.516	1.752	6,726,365	1.6198	9.68%
2005-02-22	0	0.465	0.460	0.465	0.455	0.475	12,698,000	5,885,495	0.4635	1.566	1.550	1.566	1.533	1.600	3,769,424	1.5614	-1.06%
2005-02-21	0	0.470	0.470	0.475	0.425	0.510	67,485,000	32,535,930	0.4821	1.583	1.583	1.600	1.432	1.718	20,033,044	1.6241	13.25%
2005-02-18	0	0.415	0.405	0.415	0.385	0.415	10,893,520	4,441,442	0.4077	1.398	1.364	1.398	1.297	1.398	3,233,761	1.3735	6.41%
2005-02-17	0	0.390	0.390	0.395	0.390	0.395	1,240,000	486,850	0.3926	1.314	1.314	1.331	1.314	1.331	368,096	1.3226	-1.27%
2005-02-16	0	0.395	0.390	0.395	0.395	0.400	1,130,000	448,400	0.3968	1.331	1.314	1.331	1.331	1.347	335,443	1.3367	-1.25%
2005-02-15	0	0.400	0.395	0.400	0.395	0.405	1,849,000	739,515	0.4000	1.347	1.331	1.347	1.331	1.364	548,879	1.3473	-2.44%
2005-02-14	0	0.410	0.405	0.410	0.395	0.410	1,014,000	411,035	0.4054	1.381	1.364	1.381	1.331	1.381	301,008	1.3655	1.23%
2005-02-08	0	0.405	0.405	0.410	0.395	0.405	2,566,000	1,026,390	0.4000	1.364	1.364	1.381	1.331	1.364	761,722	1.3475	3.85%
2005-02-07	0	0.390	0.390	0.395	0.385	0.400	2,997,000	1,172,130	0.3911	1.314	1.314	1.331	1.297	1.347	889,665	1.3175	2.63%
2005-02-04	0	0.380	0.375	0.385	0.375	0.385	3,052,000	1,156,260	0.3789	1.280	1.263	1.297	1.263	1.297	905,992	1.2762	1.33%
2005-02-03	0	0.375	0.375	0.385	0.375	0.375	350,000	131,250	0.3750	1.263	1.263	1.297	1.263	1.263	103,898	1.2633	0.00%
2005-02-02	0	0.375	0.370	0.380	0.370	0.375	1,170,000	437,750	0.3741	1.263	1.246	1.280	1.246	1.263	347,317	1.2604	0.00%
2005-02-01	0	0.375	0.370	0.380	0.370	0.385	2,910,000	1,095,550	0.3765	1.263	1.246	1.280	1.246	1.297	863,839	1.2682	-1.32%
2005-01-31	0	0.380	0.380	0.390	0.375	0.390	4,236,000	1,627,220	0.3841	1.280	1.280	1.314	1.263	1.314	1,257,464	1.2940	2.70%
2005-01-28	1	-	-	-	-	-	0	0	-	1.246	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	1.246	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	1.246	-	-	-	-	0	-	0.00%
2005-01-25	0	0.370	0.370	0.375	0.360	0.375	2,080,000	760,850	0.3658	1.246	1.246	1.263	1.213	1.263	617,452	1.2322	2.78%
2005-01-24	0	0.360	0.360	0.365	0.360	0.360	555,000	199,800	0.3600	1.213	1.213	1.230	1.213	1.213	164,753	1.2127	-2.70%
2005-01-21	0	0.370	0.365	0.375	0.365	0.370	592,000	218,050	0.3683	1.246	1.230	1.263	1.230	1.246	175,736	1.2408	0.00%
2005-01-20	0	0.370	0.365	0.370	0.370	0.380	1,106,000	410,720	0.3714	1.246	1.230	1.246	1.246	1.280	328,318	1.2510	-1.33%
2005-01-19	0	0.375	0.370	0.380	0.370	0.380	1,224,000	458,880	0.3749	1.263	1.246	1.280	1.246	1.280	363,347	1.2629	2.74%
2005-01-18	0	0.365	0.365	0.370	0.360	0.370	556,000	204,210	0.3673	1.230	1.230	1.246	1.213	1.246	165,050	1.2373	1.39%
2005-01-17	0	0.360	0.360	0.370	0.360	0.365	134,000	48,540	0.3622	1.213	1.213	1.246	1.213	1.230	39,778	1.2203	-2.70%
2005-01-14	0	0.370	0.360	0.370	0.365	0.370	790,000	291,250	0.3687	1.246	1.213	1.246	1.230	1.246	234,513	1.2419	0.00%
2005-01-13	0	0.370	0.365	0.370	0.360	0.370	830,000	303,500	0.3657	1.246	1.230	1.246	1.213	1.246	246,387	1.2318	2.78%
2005-01-12	0	0.360	0.360	0.365	0.350	0.365	1,274,000	457,540	0.3591	1.213	1.213	1.230	1.179	1.230	378,189	1.2098	1.41%
2005-01-11	0	0.355	0.350	0.360	0.355	0.375	4,122,000	1,483,370	0.3599	1.196	1.179	1.213	1.196	1.263	1,223,623	1.2123	-4.05%
2005-01-10	0	0.370	0.365	0.370	0.325	0.375	2,989,000	1,101,225	0.3684	1.246	1.230	1.246	1.095	1.263	887,290	1.2411	-2.63%
2005-01-07	0	0.380	0.380	0.385	0.370	0.395	7,179,000	2,737,150	0.3813	1.280	1.280	1.297	1.246	1.331	2,131,099	1.2844	-6.17%
2005-01-06	0	0.405	0.400	0.410	0.390	0.415	8,058,000	3,241,040	0.4022	1.364	1.347	1.381	1.314	1.398	2,392,032	1.3549	3.85%
2005-01-05	0	0.390	0.380	0.390	0.380	0.395	7,462,000	2,885,285	0.3867	1.314	1.280	1.314	1.280	1.331	2,215,108	1.3025	-2.50%
2005-01-04	0	0.400	0.400	0.405	0.400	0.415	11,496,000	4,661,040	0.4054	1.347	1.347	1.364	1.347	1.398	3,412,608	1.3658	-4.76%
2005-01-03	0	0.420	0.415	0.420	0.420	0.435	9,172,000	3,905,220	0.4258	1.415	1.398	1.415	1.415	1.465	2,722,725	1.4343	-3.45%
2004-12-31	0	0.435	0.435	0.440	0.430	0.460	8,681,000	3,838,490	0.4422	1.465	1.465	1.482	1.449	1.550	2,576,970	1.4895	-4.40%
2004-12-30	0	0.455	0.450	0.455	0.440	0.465	41,314,000	18,641,390	0.4512	1.533	1.516	1.533	1.482	1.566	12,264,135	1.5200	7.06%
2004-12-29	0	0.425	0.420	0.430	0.390	0.440	30,597,000	12,895,885	0.4215	1.432	1.415	1.449	1.314	1.482	9,082,775	1.4198	8.97%
2004-12-28	0	0.390	0.385	0.390	0.385	0.390	1,408,000	544,880	0.3870	1.314	1.297	1.314	1.297	1.314	417,967	1.3036	1.30%
2004-12-24	0	0.385	0.380	0.390	0.385	0.385	300,000	115,500	0.3850	1.297	1.280	1.314	1.297	1.297	89,056	1.2969	0.00%
2004-12-23	0	0.385	0.380	0.390	0.385	0.390	902,000	350,780	0.3889	1.297	1.280	1.314	1.297	1.314	267,760	1.3101	-1.28%
2004-12-22	0	0.390	0.390	0.395	0.390	0.405	1,870,000	739,550	0.3955	1.314	1.314	1.331	1.314	1.364	555,113	1.3323	0.00%
2004-12-21	0	0.390	0.390	0.395	0.390	0.395	955,000	372,550	0.3901	1.314	1.314	1.331	1.314	1.331	283,493	1.3141	0.00%
2004-12-20	0	0.390	0.390	0.395	0.380	0.390	3,121,000	1,214,835	0.3892	1.314	1.314	1.331	1.280	1.314	926,474	1.3112	0.00%
2004-12-17	0	0.390	0.385	0.390	0.385	0.405	2,020,000	801,715	0.3969	1.314	1.297	1.314	1.297	1.364	599,641	1.3370	1.30%
2004-12-16	0	0.385	0.380	0.385	0.380	0.390	1,380,000	527,250	0.3821	1.297	1.280	1.297	1.280	1.314	409,655	1.2871	1.32%
2004-12-15	0	0.380	0.380	0.385	0.375	0.380	1,892,000	714,410	0.3776	1.280	1.280	1.297	1.263	1.280	561,644	1.2720	-1.30%
2004-12-14	0	0.385	0.385	0.390	0.370	0.385	2,046,000	775,950	0.3793	1.297	1.297	1.314	1.246	1.297	607,359	1.2776	2.67%
2004-12-13	0	0.375	0.375	0.380	0.365	0.385	2,255,000	840,305	0.3726	1.263	1.263	1.280	1.230	1.297	669,401	1.2553	0.00%
2004-12-10	0	0.375	0.370	0.375	0.370	0.385	2,930,000	1,106,300	0.3776	1.263	1.246	1.263	1.246	1.297	869,776	1.2719	-2.60%
2004-12-09	0	0.385	0.385	0.390	0.380	0.395	2,644,000	1,021,875	0.3865	1.297	1.297	1.314	1.280	1.331	784,876	1.3020	1.32%
2004-12-08	0	0.380	0.380	0.385	0.380	0.395	2,720,000	1,057,900	0.3889	1.280	1.280	1.297	1.280	1.331	807,437	1.3102	-3.80%
2004-12-07	0	0.395	0.395	0.400	0.390	0.400	6,040,000	2,383,610	0.3946	1.331	1.331	1.347	1.314	1.347	1,792,985	1.3294	1.28%
2004-12-06	0	0.390	0.385	0.390	0.385	0.390	4,414,000	1,715,240	0.3886	1.314	1.297	1.314	1.297	1.314	1,310,304	1.3090	-2.50%
2004-12-03	0	0.400	0.395	0.405	0.395	0.420	10,307,000	4,209,770	0.4084	1.347	1.331	1.364	1.331	1.415	3,059,652	1.3759	-3.61%
2004-12-02	0	0.415	0.410	0.415	0.400	0.425	45,721,400	18,960,428	0.4147	1.398	1.381	1.398	1.347	1.432	13,572,480	1.3970	2.47%
2004-12-01	0	0.405	0.400	0.405	0.365	0.410	43,460,000	17,129,975	0.3942	1.364	1.347	1.364	1.230	1.381	12,901,179	1.3278	9.46%
2004-11-30	0	0.370	0.370	0.375	0.370	0.385	10,624,000	4,017,275	0.3781	1.246	1.246	1.263	1.246	1.297	3,153,754	1.2738	0.00%
2004-11-29	0	0.370	0.370	0.375	0.370	0.380	3,875,000	1,441,230	0.3719	1.246	1.246	1.263	1.246	1.280	1,150,301	1.2529	1.37%
2004-11-26	0	0.365	0.360	0.365	0.355	0.365	5,407,000	1,938,760	0.3586	1.230	1.213	1.230	1.196	1.230	1,605,078	1.2079	1.39%
2004-11-25	0	0.360	0.355	0.360	0.345	0.370	4,518,000	1,605,250	0.3553	1.213	1.196	1.213	1.162	1.246	1,341,176	1.1969	-4.00%
2004-11-24	0	0.375	0.370	0.375	0.370	0.385	4,312,689	1,620,986	0.3759	1.263	1.246	1.263	1.246	1.297	1,280,230	1.2662	-1.32%
2004-11-23	0	0.380	0.375	0.380	0.375	0.390	13,225,800	5,038,895	0.3810	1.280	1.263	1.280	1.263	1.314	3,926,103	1.2834	2.70%
2004-11-22	0	0.370	0.365	0.370	0.355	0.375	7,233,000	2,634,445	0.3642	1.246	1.230	1.246	1.196	1.263	2,147,129	1.2270	1.37%
2004-11-19	0	0.365	0.360	0.365	0.345	0.365	18,323,000	6,529,100	0.3563	1.230	1.213	1.230	1.162	1.230	5,439,216	1.2004	8.96%
2004-11-18	0	0.335	0.330	0.340	0.330	0.365	10,084,000	3,496,150	0.3467	1.129	1.112	1.145	1.112	1.230	2,993,454	1.1679	-1.47%
2004-11-17	1	-	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
2004-11-12	0	0.340	0.335	0.340	0.325	0.355	8,960,000	3,042,880	0.3396	1.145	1.129	1.145	1.095	1.196	2,659,792	1.1440	4.62%
2004-11-11	0	0.325	0.325	0.330	0.325	0.335	3,480,000	1,148,830	0.3301	1.095	1.095	1.112	1.095	1.129	1,033,044	1.1121	-2.99%
2004-11-10	0	0.335	0.325	0.335	0.330	0.340	7,425,000	2,474,530	0.3333	1.129	1.095	1.129	1.112	1.145	2,204,125	1.1227	0.00%
2004-11-09	0	0.335	0.330	0.335	0.330	0.340	6,740,000	2,249,250	0.3337	1.129	1.112	1.129	1.112	1.145	2,000,781	1.1242	1.52%
2004-11-08	0	0.330	0.325	0.330	0.320	0.335	6,041,000	1,973,790	0.3267	1.112	1.095	1.112	1.078	1.129	1,793,282	1.1007	-1.49%
2004-11-05	0	0.335	0.330	0.340	0.330	0.365	17,895,000	6,050,470	0.3381	1.129	1.112	1.145	1.112	1.230	5,312,163	1.1390	-8.22%
2004-11-04	0	0.365	0.365	0.370	0.295	0.395	87,606,000	32,181,085	0.3673	1.230	1.230	1.246	0.994	1.331	26,005,999	1.2374	25.86%
2004-11-03	0	0.290	0.285	0.295	0.285	0.290	2,820,000	816,800	0.2896	0.977	0.960	0.994	0.960	0.977	837,122	0.9757	3.57%
2004-11-02	0	0.280	0.280	0.285	0.280	0.280	1,090,000	305,200	0.2800	0.943	0.943	0.960	0.943	0.943	323,568	0.9432	-3.45%
2004-11-01	0	0.290	0.275	0.290	0.280	0.290	601,000	168,290	0.2800	0.977	0.926	0.977	0.943	0.977	178,408	0.9433	3.57%
2004-10-29	0	0.280	0.275	0.280	0.280	0.285	1,660,000	465,400	0.2804	0.943	0.926	0.943	0.943	0.960	492,774	0.9444	0.00%
2004-10-28	0	0.280	0.280	0.290	0.280	0.290	1,010,000	285,750	0.2829	0.943	0.943	0.977	0.943	0.977	299,820	0.9531	-1.75%
2004-10-27	0	0.285	0.285	0.295	0.280	0.290	800,000	226,645	0.2833	0.960	0.960	0.994	0.943	0.977	237,481	0.9544	0.00%
2004-10-26	0	0.285	0.285	0.295	0.280	0.285	65,000	18,450	0.2838	0.960	0.960	0.994	0.943	0.960	19,295	0.9562	0.00%
2004-10-25	0	0.285	0.280	0.290	0.285	0.285	100,000	28,500	0.2850	0.960	0.943	0.977	0.960	0.960	29,685	0.9601	-1.72%
2004-10-21	0	0.290	0.285	0.300	-	-	0	0	-	0.977	0.960	1.011	-	-	0	-	0.00%
2004-10-20	0	0.290	0.285	0.300	0.290	0.290	60,000	17,400	0.2900	0.977	0.960	1.011	0.977	0.977	17,811	0.9769	0.00%
2004-10-19	0	0.290	0.290	0.300	0.290	0.295	425,000	123,525	0.2906	0.977	0.977	1.011	0.977	0.994	126,162	0.9791	0.00%
2004-10-18	0	0.290	0.290	0.295	0.290	0.295	820,000	238,400	0.2907	0.977	0.977	0.994	0.977	0.994	243,418	0.9794	-1.69%
2004-10-15	0	0.295	0.295	0.300	0.290	0.295	370,000	108,300	0.2927	0.994	0.994	1.011	0.977	0.994	109,835	0.9860	0.00%
2004-10-14	0	0.295	0.295	0.300	0.295	0.295	883,000	260,485	0.2950	0.994	0.994	1.011	0.994	0.994	262,120	0.9938	-1.67%
2004-10-13	0	0.300	0.295	0.300	0.295	0.300	770,000	229,400	0.2979	1.011	0.994	1.011	0.994	1.011	228,576	1.0036	0.00%
2004-10-12	0	0.300	0.295	0.300	0.290	0.310	1,376,000	411,380	0.2990	1.011	0.994	1.011	0.977	1.044	408,468	1.0071	1.69%
2004-10-11	0	0.295	0.290	0.295	-	-	0	0	-	0.994	0.977	0.994	-	-	0	-	0.00%
2004-10-08	0	0.295	0.295	0.300	0.290	0.300	1,870,000	554,200	0.2964	0.994	0.994	1.011	0.977	1.011	555,113	0.9984	0.00%
2004-10-07	0	0.295	0.290	0.300	0.295	0.300	866,000	256,300	0.2960	0.994	0.977	1.011	0.994	1.011	257,074	0.9970	0.00%
2004-10-06	0	0.295	0.295	0.300	0.295	0.295	191,000	56,345	0.2950	0.994	0.994	1.011	0.994	0.994	56,699	0.9938	-1.67%
2004-10-05	0	0.300	0.290	0.300	0.295	0.300	1,760,000	519,350	0.2951	1.011	0.977	1.011	0.994	1.011	522,459	0.9940	1.69%
2004-10-04	0	0.295	0.295	0.300	0.295	0.300	1,250,000	369,000	0.2952	0.994	0.994	1.011	0.994	1.011	371,065	0.9944	1.72%
2004-09-30	0	0.290	0.285	0.295	0.280	0.290	1,550,000	440,000	0.2839	0.977	0.960	0.994	0.943	0.977	460,120	0.9563	1.75%
2004-09-28	0	0.285	0.285	0.295	0.285	0.290	418,000	119,430	0.2857	0.960	0.960	0.994	0.960	0.977	124,084	0.9625	-1.72%
2004-09-27	0	0.290	0.285	0.290	0.285	0.290	129,000	36,810	0.2853	0.977	0.960	0.977	0.960	0.977	38,294	0.9613	0.00%
2004-09-24	0	0.290	0.290	0.295	0.285	0.290	801,200	231,589	0.2891	0.977	0.977	0.994	0.960	0.977	237,838	0.9737	-3.33%
2004-09-23	0	0.300	0.290	0.300	-	-	0	0	-	1.011	0.977	1.011	-	-	0	-	0.00%
2004-09-22	0	0.300	0.295	0.300	0.295	0.305	1,400,000	419,120	0.2994	1.011	0.994	1.011	0.994	1.027	415,593	1.0085	0.00%
2004-09-21	0	0.300	0.290	0.300	0.290	0.300	2,452,000	726,900	0.2965	1.011	0.977	1.011	0.977	1.011	727,881	0.9987	-3.23%
2004-09-20	0	0.310	0.305	0.315	0.305	0.315	1,126,000	348,410	0.3094	1.044	1.027	1.061	1.027	1.061	334,255	1.0423	0.00%
2004-09-17	0	0.310	0.305	0.310	0.300	0.315	3,896,000	1,191,295	0.3058	1.044	1.027	1.044	1.011	1.061	1,156,535	1.0301	1.64%
2004-09-16	0	0.305	0.295	0.310	0.295	0.305	1,060,000	317,300	0.2993	1.027	0.994	1.044	0.994	1.027	314,663	1.0084	3.39%
2004-09-15	0	0.295	0.290	0.300	0.295	0.305	844,000	251,770	0.2983	0.994	0.977	1.011	0.994	1.027	250,543	1.0049	-3.28%
2004-09-14	0	0.305	0.300	0.305	0.300	0.305	1,213,000	366,005	0.3017	1.027	1.011	1.027	1.011	1.027	360,081	1.0165	1.67%
2004-09-13	0	0.300	0.300	0.310	0.295	0.305	1,050,000	317,400	0.3023	1.011	1.011	1.044	0.994	1.027	311,694	1.0183	-1.64%
2004-09-10	0	0.305	0.300	0.305	0.295	0.305	1,501,000	448,310	0.2987	1.027	1.011	1.027	0.994	1.027	445,575	1.0061	0.00%
2004-09-09	0	0.305	0.300	0.305	0.300	0.305	2,090,000	635,005	0.3038	1.027	1.011	1.027	1.011	1.027	620,420	1.0235	0.00%
2004-09-08	0	0.305	0.305	0.310	0.300	0.335	10,150,000	3,162,500	0.3116	1.027	1.027	1.044	1.011	1.129	3,013,046	1.0496	-7.58%
2004-09-07	0	0.330	0.325	0.330	0.295	0.330	12,153,000	3,796,765	0.3124	1.112	1.095	1.112	0.994	1.112	3,607,640	1.0524	11.86%
2004-09-06	0	0.295	0.285	0.295	0.285	0.295	1,210,000	348,565	0.2881	0.994	0.960	0.994	0.960	0.994	359,191	0.9704	1.72%
2004-09-03	0	0.290	0.285	0.290	0.290	0.295	680,000	197,850	0.2910	0.977	0.960	0.977	0.977	0.994	201,859	0.9801	-1.69%
2004-09-02	0	0.295	0.290	0.295	0.290	0.300	413,000	122,270	0.2961	0.994	0.977	0.994	0.977	1.011	122,600	0.9973	0.00%
2004-09-01	0	0.295	0.295	0.300	0.285	0.300	600,000	177,450	0.2958	0.994	0.994	1.011	0.960	1.011	178,111	0.9963	0.00%
2004-08-31	0	0.295	0.280	0.295	0.295	0.295	150,000	44,250	0.2950	0.994	0.943	0.994	0.994	0.994	44,528	0.9938	0.00%
2004-08-30	0	0.295	0.285	0.295	0.295	0.295	23,000	6,785	0.2950	0.994	0.960	0.994	0.994	0.994	6,828	0.9938	1.72%
2004-08-27	0	0.290	0.285	0.295	0.290	0.295	341,000	99,140	0.2907	0.977	0.960	0.994	0.977	0.994	101,226	0.9794	-3.33%
2004-08-26	0	0.300	0.290	0.300	0.295	0.300	1,803,000	534,900	0.2967	1.011	0.977	1.011	0.994	1.011	535,224	0.9994	1.69%
2004-08-25	0	0.295	0.295	0.300	0.285	0.305	3,801,800	1,131,035	0.2975	0.994	0.994	1.011	0.960	1.027	1,128,571	1.0022	-1.67%
2004-08-24	0	0.300	0.280	0.300	0.275	0.300	866,000	241,700	0.2791	1.011	0.943	1.011	0.926	1.011	257,074	0.9402	9.09%
2004-08-23	0	0.275	0.275	0.295	0.275	0.295	200,000	58,300	0.2915	0.926	0.926	0.994	0.926	0.994	59,370	0.9820	-3.51%
2004-08-20	0	0.285	0.270	0.295	0.270	0.285	150,000	41,250	0.2750	0.960	0.910	0.994	0.910	0.960	44,528	0.9264	0.00%
2004-08-19	0	0.285	0.275	0.290	0.275	0.285	350,000	98,750	0.2821	0.960	0.926	0.977	0.926	0.960	103,898	0.9505	3.64%
2004-08-18	0	0.275	0.270	0.285	0.275	0.280	150,000	41,500	0.2767	0.926	0.910	0.960	0.926	0.943	44,528	0.9320	1.85%
2004-08-17	0	0.270	0.270	0.285	0.270	0.270	60,000	16,200	0.2700	0.910	0.910	0.960	0.910	0.910	17,811	0.9095	0.00%
2004-08-16	0	0.270	0.265	0.280	-	-	0	0	-	0.910	0.893	0.943	-	-	0	-	0.00%
2004-08-13	0	0.270	0.270	0.285	-	-	0	0	-	0.910	0.910	0.960	-	-	0	-	0.00%
2004-08-12	0	0.270	0.270	0.280	0.270	0.280	510,000	138,630	0.2718	0.910	0.910	0.943	0.910	0.943	151,394	0.9157	-3.57%
2004-08-11	0	0.280	0.280	0.290	0.280	0.290	300,000	86,500	0.2883	0.943	0.943	0.977	0.943	0.977	89,056	0.9713	0.00%
2004-08-10	0	0.280	0.265	0.295	-	-	0	0	-	0.943	0.893	0.994	-	-	0	-	0.00%
2004-08-09	0	0.280	0.270	0.290	-	-	0	0	-	0.943	0.910	0.977	-	-	0	-	0.00%
2004-08-06	0	0.280	0.275	0.295	-	-	0	0	-	0.943	0.926	0.994	-	-	0	-	0.00%
2004-08-05	0	0.280	0.280	0.295	0.280	0.280	30,000	8,400	0.2800	0.943	0.943	0.994	0.943	0.943	8,906	0.9432	-1.75%
2004-08-04	0	0.285	0.275	0.295	0.285	0.285	200,000	57,000	0.2850	0.960	0.926	0.994	0.960	0.960	59,370	0.9601	0.00%
2004-08-03	0	0.285	0.280	0.290	0.280	0.290	584,000	164,950	0.2824	0.960	0.943	0.977	0.943	0.977	173,361	0.9515	1.79%
2004-08-02	0	0.280	0.280	0.305	0.270	0.275	140,000	38,050	0.2718	0.943	0.943	1.027	0.910	0.926	41,559	0.9156	-3.45%
2004-07-30	0	0.290	0.290	0.295	0.285	0.305	1,371,200	403,196	0.2940	0.977	0.977	0.994	0.960	1.027	407,043	0.9905	7.41%
2004-07-29	0	0.270	0.270	0.280	0.270	0.280	320,000	89,580	0.2799	0.910	0.910	0.943	0.910	0.943	94,993	0.9430	-5.26%
2004-07-28	0	0.285	0.280	0.285	0.280	0.285	100,000	28,300	0.2830	0.960	0.943	0.960	0.943	0.960	29,685	0.9533	0.00%
2004-07-27	0	0.285	0.270	0.285	0.270	0.285	714,000	196,180	0.2748	0.960	0.910	0.960	0.910	0.960	211,952	0.9256	3.64%
2004-07-26	0	0.275	0.265	0.275	-	-	0	0	-	0.926	0.893	0.926	-	-	0	-	0.00%
2004-07-23	0	0.275	0.260	0.275	-	-	0	0	-	0.926	0.876	0.926	-	-	0	-	-1.79%
2004-07-22	0	0.280	0.260	0.280	-	-	0	0	-	0.943	0.876	0.943	-	-	0	-	0.00%
2004-07-21	0	0.280	0.280	0.285	0.265	0.265	110,000	29,150	0.2650	0.943	0.943	0.960	0.893	0.893	32,654	0.8927	5.66%
2004-07-20	0	0.265	0.260	0.285	-	-	0	0	-	0.893	0.876	0.960	-	-	0	-	0.00%
2004-07-19	0	0.265	0.265	0.275	0.265	0.265	50,000	13,250	0.2650	0.893	0.893	0.926	0.893	0.893	14,843	0.8927	0.00%
2004-07-16	0	0.265	0.265	0.285	0.265	0.265	40,000	10,600	0.2650	0.893	0.893	0.960	0.893	0.893	11,874	0.8927	0.00%
2004-07-15	0	0.265	0.265	0.280	0.265	0.265	74,908	19,828	0.2647	0.893	0.893	0.943	0.893	0.893	22,237	0.8917	0.00%
2004-07-14	0	0.265	0.265	0.280	0.265	0.265	100,000	26,500	0.2650	0.893	0.893	0.943	0.893	0.893	29,685	0.8927	-3.64%
2004-07-13	0	0.275	0.265	0.280	0.265	0.275	200,000	54,800	0.2740	0.926	0.893	0.943	0.893	0.926	59,370	0.9230	1.85%
2004-07-12	0	0.270	0.265	0.285	0.270	0.270	616,000	166,320	0.2700	0.910	0.893	0.960	0.910	0.910	182,861	0.9095	0.00%
2004-07-09	0	0.270	0.270	0.285	-	-	0	0	-	0.910	0.910	0.960	-	-	0	-	0.00%
2004-07-08	0	0.270	0.270	0.285	0.270	0.280	130,000	36,100	0.2777	0.910	0.910	0.960	0.910	0.943	38,591	0.9355	-3.57%
2004-07-07	0	0.280	0.275	0.285	0.275	0.285	1,008,800	285,654	0.2832	0.943	0.926	0.960	0.926	0.960	299,464	0.9539	0.00%
2004-07-06	0	0.280	0.270	0.280	0.270	0.280	743,000	201,960	0.2718	0.943	0.910	0.943	0.910	0.943	220,561	0.9157	7.69%
2004-07-05	0	0.260	0.260	0.280	0.260	0.285	1,305,000	344,950	0.2643	0.876	0.876	0.943	0.876	0.960	387,392	0.8904	4.00%
2004-07-02	1	-	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	0.00%
2004-06-30	1	-	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	0.00%
2004-06-29	1	-	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	0.842	-	-	-	-	0	-	0.00%
2004-06-25	0	0.250	0.250	0.275	0.250	0.250	93,000	23,250	0.2500	0.842	0.842	0.926	0.842	0.842	27,607	0.8422	-1.96%
2004-06-24	0	0.255	0.255	0.260	0.255	0.260	200,000	51,750	0.2588	0.859	0.859	0.876	0.859	0.876	59,370	0.8716	2.00%
2004-06-23	0	0.250	0.245	0.265	-	-	0	0	-	0.842	0.825	0.893	-	-	0	-	0.00%
2004-06-21	0	0.250	0.245	0.265	-	-	0	0	-	0.842	0.825	0.893	-	-	0	-	0.00%
2004-06-18	0	0.250	0.247	0.250	0.247	0.255	416,000	103,812	0.2495	0.842	0.832	0.842	0.832	0.859	123,490	0.8406	-1.96%
2004-06-17	0	0.255	0.255	0.260	0.248	0.260	2,895,000	726,020	0.2508	0.859	0.859	0.876	0.835	0.876	859,386	0.8448	-5.56%
2004-06-16	0	0.270	0.260	0.280	-	-	0	0	-	0.910	0.876	0.943	-	-	0	-	0.00%
2004-06-15	0	0.270	0.265	0.275	0.265	0.285	4,340,000	1,204,620	0.2776	0.910	0.893	0.926	0.893	0.960	1,288,337	0.9350	1.89%
2004-06-14	0	0.265	0.255	0.265	0.265	0.285	1,030,000	283,200	0.2750	0.893	0.859	0.893	0.893	0.960	305,757	0.9262	-1.85%
2004-06-11	0	0.270	0.265	0.270	0.265	0.275	760,000	203,650	0.2680	0.910	0.893	0.910	0.893	0.926	225,607	0.9027	3.85%
2004-06-10	0	0.260	0.260	0.265	0.255	0.265	1,904,000	492,520	0.2587	0.876	0.876	0.893	0.859	0.893	565,206	0.8714	0.00%
2004-06-09	0	0.260	0.255	0.260	0.260	0.260	802,000	208,520	0.2600	0.876	0.859	0.876	0.876	0.876	238,075	0.8759	-3.70%
2004-06-08	0	0.270	0.260	0.265	0.245	0.290	6,297,000	1,622,705	0.2577	0.910	0.876	0.893	0.825	0.977	1,869,276	0.8681	-12.90%
2004-06-07	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2004-06-04	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2004-06-03	1	-	-	-	-	-	0	0	-	1.044	-	-	-	-	0	-	0.00%
2004-06-02	0	0.310	0.295	0.310	0.290	0.310	101,000	29,310	0.2902	1.044	0.994	1.044	0.977	1.044	29,982	0.9776	3.33%
2004-06-01	0	0.300	0.295	0.300	0.295	0.305	720,000	215,505	0.2993	1.011	0.994	1.011	0.994	1.027	213,733	1.0083	-3.23%
2004-05-31	0	0.310	0.305	0.310	0.305	0.310	180,000	55,650	0.3092	1.044	1.027	1.044	1.027	1.044	53,433	1.0415	1.64%
2004-05-28	0	0.305	0.305	0.315	0.305	0.325	600,000	190,805	0.3180	1.027	1.027	1.061	1.027	1.095	178,111	1.0713	-3.17%
2004-05-27	0	0.315	0.295	0.315	0.295	0.315	780,000	233,555	0.2994	1.061	0.994	1.061	0.994	1.061	231,544	1.0087	6.78%
2004-05-25	0	0.295	0.285	0.295	0.285	0.300	360,000	104,335	0.2898	0.994	0.960	0.994	0.960	1.011	106,867	0.9763	1.72%
2004-05-24	0	0.290	0.280	0.295	0.280	0.300	145,000	40,935	0.2823	0.977	0.943	0.994	0.943	1.011	43,044	0.9510	-6.45%
2004-05-21	0	0.310	0.270	0.310	0.260	0.310	111,000	29,410	0.2650	1.044	0.910	1.044	0.876	1.044	32,951	0.8925	12.73%
2004-05-20	0	0.275	0.260	0.275	0.265	0.275	201,000	53,275	0.2650	0.926	0.876	0.926	0.893	0.926	59,667	0.8929	0.00%
2004-05-19	0	0.275	0.265	0.275	0.250	0.275	651,000	175,035	0.2689	0.926	0.893	0.926	0.842	0.926	193,251	0.9057	10.00%
2004-05-18	0	0.250	0.246	0.260	0.250	0.250	200,000	50,000	0.2500	0.842	0.829	0.876	0.842	0.842	59,370	0.8422	-3.85%
2004-05-17	0	0.260	0.244	0.260	0.243	0.260	1,570,000	396,470	0.2525	0.876	0.822	0.876	0.819	0.876	466,057	0.8507	0.00%
2004-05-14	0	0.260	0.255	0.280	0.250	0.265	950,000	244,500	0.2574	0.876	0.859	0.943	0.842	0.893	282,009	0.8670	-7.14%
2004-05-13	0	0.280	0.265	0.270	0.265	0.280	1,175,000	323,010	0.2749	0.943	0.893	0.910	0.893	0.943	348,801	0.9261	-3.45%
2004-05-12	0	0.290	0.280	0.290	0.280	0.290	511,000	143,090	0.2800	0.977	0.943	0.977	0.943	0.977	151,691	0.9433	3.57%
2004-05-11	0	0.280	0.265	0.310	-	-	0	0	-	0.943	0.893	1.044	-	-	0	-	0.00%
2004-05-10	0	0.280	0.280	0.290	0.270	0.290	350,000	98,500	0.2814	0.943	0.943	0.977	0.910	0.977	103,898	0.9480	-6.67%
2004-05-07	0	0.300	0.295	0.300	0.300	0.300	190,000	57,000	0.3000	1.011	0.994	1.011	1.011	1.011	56,402	1.0106	-1.64%
2004-05-06	0	0.305	0.305	0.320	0.305	0.305	300,000	91,500	0.3050	1.027	1.027	1.078	1.027	1.027	89,056	1.0274	3.39%
2004-05-05	0	0.295	0.295	0.325	0.295	0.300	300,000	89,000	0.2967	0.994	0.994	1.095	0.994	1.011	89,056	0.9994	0.00%
2004-05-04	0	0.295	0.310	0.325	0.290	0.295	110,000	32,150	0.2923	0.994	1.044	1.095	0.977	0.994	32,654	0.9846	0.00%
2004-05-03	0	0.295	0.290	0.295	0.280	0.295	385,000	109,450	0.2843	0.994	0.977	0.994	0.943	0.994	114,288	0.9577	1.72%
2004-04-30	0	0.290	0.290	0.295	0.285	0.300	705,000	204,235	0.2897	0.977	0.977	0.994	0.960	1.011	209,281	0.9759	-4.92%
2004-04-29	0	0.305	0.300	0.305	0.300	0.310	1,550,000	473,500	0.3055	1.027	1.011	1.027	1.011	1.044	460,120	1.0291	-8.96%
2004-04-28	0	0.335	0.335	0.340	0.320	0.325	200,000	64,500	0.3225	1.129	1.129	1.145	1.078	1.095	59,370	1.0864	-1.47%
2004-04-27	0	0.340	0.325	0.345	0.330	0.340	517,000	170,630	0.3300	1.145	1.095	1.162	1.112	1.145	153,472	1.1118	-1.45%
2004-04-26	0	0.345	0.325	0.345	0.330	0.345	472,000	160,190	0.3394	1.162	1.095	1.162	1.112	1.162	140,114	1.1433	0.00%
2004-04-23	0	0.345	0.360	0.370	0.330	0.335	500,000	165,600	0.3312	1.162	1.213	1.246	1.112	1.129	148,426	1.1157	6.15%
2004-04-22	0	0.325	0.325	0.345	0.325	0.340	118,000	38,620	0.3273	1.095	1.095	1.162	1.095	1.145	35,029	1.1025	-2.99%
2004-04-21	0	0.335	0.335	0.345	0.320	0.330	152,000	49,160	0.3234	1.129	1.129	1.162	1.078	1.112	45,121	1.0895	0.00%
2004-04-20	0	0.335	0.335	0.345	0.335	0.365	1,696,000	585,690	0.3453	1.129	1.129	1.162	1.129	1.230	503,461	1.1633	-8.22%
2004-04-19	0	0.365	0.360	0.365	0.350	0.375	2,123,000	768,780	0.3621	1.230	1.213	1.230	1.179	1.263	630,216	1.2199	4.29%
2004-04-16	0	0.350	0.340	0.350	0.350	0.350	30,000	10,500	0.3500	1.179	1.145	1.179	1.179	1.179	8,906	1.1790	7.69%
2004-04-15	0	0.325	0.325	0.350	0.325	0.350	67,000	23,400	0.3493	1.095	1.095	1.179	1.095	1.179	19,889	1.1765	-5.80%
2004-04-14	0	0.345	0.325	0.370	-	-	100,000	35,000	0.3500	1.162	1.095	1.246	-	-	29,685	1.1790	0.00%
2004-04-13	0	0.345	0.345	0.360	0.345	0.350	539,000	187,755	0.3483	1.162	1.162	1.213	1.162	1.179	160,003	1.1734	0.00%
2004-04-08	0	0.345	0.345	0.360	0.340	0.350	522,000	181,505	0.3477	1.162	1.162	1.213	1.145	1.179	154,957	1.1713	1.47%
2004-04-07	0	0.340	0.340	0.350	0.330	0.330	1,000	330	0.3300	1.145	1.145	1.179	1.112	1.112	297	1.1117	-1.45%
2004-04-06	0	0.345	0.345	0.350	0.345	0.350	231,000	79,745	0.3452	1.162	1.162	1.179	1.162	1.179	68,573	1.1629	0.00%
2004-04-02	0	0.345	0.335	0.350	0.325	0.345	857,000	295,065	0.3443	1.162	1.129	1.179	1.095	1.162	254,402	1.1598	4.55%
2004-04-01	0	0.330	0.325	0.340	0.330	0.340	721,000	237,940	0.3300	1.112	1.095	1.145	1.112	1.145	214,030	1.1117	-2.94%
2004-03-31	0	0.340	0.330	0.350	-	-	753,000	256,020	0.3400	1.145	1.112	1.179	-	-	223,529	1.1454	0.00%
2004-03-30	0	0.340	0.330	0.340	0.325	0.340	880,000	294,525	0.3347	1.145	1.112	1.145	1.095	1.145	261,230	1.1275	4.62%
2004-03-29	0	0.325	0.325	0.330	0.320	0.340	1,269,000	415,300	0.3273	1.095	1.095	1.112	1.078	1.145	376,705	1.1025	-2.99%
2004-03-26	0	0.335	0.335	0.340	0.335	0.345	2,990,000	1,016,150	0.3398	1.129	1.129	1.145	1.129	1.162	887,587	1.1448	-4.29%
2004-03-25	0	0.350	0.345	0.360	0.345	0.360	957,000	334,155	0.3492	1.179	1.162	1.213	1.162	1.213	284,087	1.1762	-5.41%
2004-03-24	0	0.370	0.355	0.370	0.345	0.370	1,223,800	433,226	0.3540	1.246	1.196	1.246	1.162	1.246	363,287	1.1925	4.23%
2004-03-23	0	0.355	0.355	0.360	0.340	0.355	1,551,000	541,965	0.3494	1.196	1.196	1.213	1.145	1.196	460,417	1.1771	-1.39%
2004-03-22	0	0.360	0.350	0.370	0.340	0.360	368,200	131,394	0.3569	1.213	1.179	1.246	1.145	1.213	109,301	1.2021	-1.37%
2004-03-19	0	0.365	0.360	0.370	0.360	0.370	1,882,170	686,810	0.3649	1.230	1.213	1.246	1.213	1.246	558,726	1.2292	-1.35%
2004-03-18	0	0.370	0.365	0.375	0.370	0.380	1,145,000	427,675	0.3735	1.246	1.230	1.263	1.246	1.280	339,895	1.2583	-2.63%
2004-03-17	0	0.380	0.370	0.380	0.380	0.385	320,000	122,100	0.3816	1.280	1.246	1.280	1.280	1.297	94,993	1.2854	0.00%
2004-03-16	0	0.380	0.380	0.385	0.365	0.380	783,000	291,390	0.3721	1.280	1.280	1.297	1.230	1.280	232,435	1.2536	1.33%
2004-03-15	0	0.375	0.375	0.385	0.375	0.400	3,140,000	1,222,035	0.3892	1.263	1.263	1.297	1.263	1.347	932,115	1.3110	-2.60%
2004-03-12	0	0.385	0.375	0.385	0.360	0.385	1,895,000	698,800	0.3688	1.297	1.263	1.297	1.213	1.297	562,534	1.2422	0.00%
2004-03-11	0	0.385	0.380	0.390	0.380	0.395	2,404,000	926,920	0.3856	1.297	1.280	1.314	1.280	1.331	713,632	1.2989	-2.53%
2004-03-10	0	0.395	0.390	0.395	0.395	0.405	3,220,000	1,286,515	0.3995	1.331	1.314	1.331	1.331	1.364	955,863	1.3459	-3.66%
2004-03-09	0	0.410	0.410	0.415	0.410	0.415	890,000	368,300	0.4138	1.381	1.381	1.398	1.381	1.398	264,198	1.3940	-1.20%
2004-03-08	0	0.415	0.415	0.420	0.415	0.430	4,269,000	1,800,175	0.4217	1.398	1.398	1.415	1.398	1.449	1,267,260	1.4205	0.00%
2004-03-05	0	0.415	0.410	0.415	0.400	0.415	2,617,000	1,067,505	0.4079	1.398	1.381	1.398	1.347	1.398	776,861	1.3741	3.75%
2004-03-04	0	0.400	0.400	0.410	0.395	0.405	1,643,000	655,950	0.3992	1.347	1.347	1.381	1.331	1.364	487,728	1.3449	1.27%
2004-03-03	0	0.395	0.390	0.395	0.385	0.415	4,230,000	1,670,500	0.3949	1.331	1.314	1.331	1.297	1.398	1,255,683	1.3304	-4.82%
2004-03-02	0	0.415	0.415	0.420	0.415	0.435	3,621,000	1,529,295	0.4223	1.398	1.398	1.415	1.398	1.465	1,074,900	1.4227	-4.60%
2004-03-01	0	0.435	0.430	0.435	0.410	0.450	14,692,450	6,405,544	0.4360	1.465	1.449	1.465	1.381	1.516	4,361,480	1.4687	4.82%
2004-02-27	0	0.415	0.410	0.415	0.395	0.420	4,230,000	1,727,060	0.4083	1.398	1.381	1.398	1.331	1.415	1,255,683	1.3754	3.75%
2004-02-26	0	0.400	0.400	0.405	0.395	0.400	5,771,000	2,303,400	0.3991	1.347	1.347	1.364	1.331	1.347	1,713,132	1.3446	0.00%
2004-02-25	0	0.400	0.385	0.400	0.390	0.420	4,731,600	1,941,290	0.4103	1.347	1.297	1.347	1.314	1.415	1,404,584	1.3821	-4.76%
2004-02-24	0	0.420	0.415	0.425	0.415	0.435	3,512,000	1,509,045	0.4297	1.415	1.398	1.432	1.398	1.465	1,042,544	1.4475	0.00%
2004-02-23	0	0.420	0.415	0.420	0.415	0.435	4,443,000	1,875,240	0.4221	1.415	1.398	1.415	1.398	1.465	1,318,913	1.4218	-3.45%
2004-02-20	0	0.435	0.435	0.440	0.435	0.465	4,821,000	2,159,465	0.4479	1.465	1.465	1.482	1.465	1.566	1,431,123	1.5089	-3.33%
2004-02-19	0	0.450	0.450	0.455	0.430	0.475	26,257,000	12,000,680	0.4570	1.516	1.516	1.533	1.449	1.600	7,794,438	1.5396	7.14%
2004-02-18	0	0.420	0.420	0.425	0.415	0.430	4,605,000	1,933,650	0.4199	1.415	1.415	1.432	1.398	1.449	1,367,003	1.4145	2.44%
2004-02-17	0	0.410	0.410	0.415	0.395	0.430	10,948,000	4,483,770	0.4096	1.381	1.381	1.398	1.331	1.449	3,249,934	1.3796	-4.65%
2004-02-16	0	0.430	0.430	0.435	0.405	0.440	18,313,000	7,771,475	0.4244	1.449	1.449	1.465	1.364	1.482	5,436,247	1.4296	6.17%
2004-02-13	0	0.405	0.405	0.410	0.360	0.410	19,950,000	7,875,245	0.3947	1.364	1.364	1.381	1.213	1.381	5,922,193	1.3298	12.50%
2004-02-12	0	0.360	0.360	0.365	0.345	0.370	7,442,000	2,671,545	0.3590	1.213	1.213	1.230	1.162	1.246	2,209,171	1.2093	4.35%
2004-02-11	0	0.345	0.345	0.350	0.340	0.345	4,070,000	1,393,450	0.3424	1.162	1.162	1.179	1.145	1.162	1,208,187	1.1533	1.47%
2004-02-10	0	0.340	0.340	0.345	0.335	0.360	7,089,000	2,488,725	0.3511	1.145	1.145	1.162	1.129	1.213	2,104,382	1.1826	-4.23%
2004-02-09	0	0.355	0.350	0.355	0.335	0.355	9,701,000	3,356,150	0.3460	1.196	1.179	1.196	1.129	1.196	2,879,759	1.1654	1.43%
2004-02-06	0	0.350	0.345	0.350	0.310	0.350	9,548,000	3,179,040	0.3330	1.179	1.162	1.179	1.044	1.179	2,834,341	1.1216	14.75%
2004-02-05	0	0.305	0.305	0.315	0.305	0.305	20,000	6,100	0.3050	1.027	1.027	1.061	1.027	1.027	5,937	1.0274	-1.61%
2004-02-04	0	0.310	0.300	0.310	0.300	0.315	1,270,000	396,260	0.3120	1.044	1.011	1.044	1.011	1.061	377,002	1.0511	1.64%
2004-02-03	0	0.305	0.305	0.320	0.300	0.305	1,722,000	523,510	0.3040	1.027	1.027	1.078	1.011	1.027	511,179	1.0241	0.00%
2004-02-02	0	0.305	0.300	0.305	0.300	0.340	4,965,000	1,555,075	0.3132	1.027	1.011	1.027	1.011	1.145	1,473,869	1.0551	-6.15%
2004-01-30	0	0.325	0.325	0.330	0.315	0.340	9,740,000	3,189,815	0.3275	1.095	1.095	1.112	1.061	1.145	2,891,337	1.1032	3.17%
2004-01-29	0	0.315	0.315	0.320	0.270	0.325	7,034,000	2,126,940	0.3024	1.061	1.061	1.078	0.910	1.095	2,088,056	1.0186	12.50%
2004-01-28	0	0.280	0.270	0.280	0.270	0.290	4,050,000	1,132,250	0.2796	0.943	0.910	0.943	0.910	0.977	1,202,250	0.9418	-5.08%
2004-01-27	0	0.295	0.295	0.300	0.295	0.325	6,677,000	2,055,325	0.3078	0.994	0.994	1.011	0.994	1.095	1,982,079	1.0370	-10.61%
2004-01-26	0	0.330	0.330	0.335	0.315	0.340	7,712,000	2,547,290	0.3303	1.112	1.112	1.129	1.061	1.145	2,289,321	1.1127	6.45%
2004-01-21	0	0.310	0.310	0.315	0.280	0.320	10,645,000	3,178,010	0.2985	1.044	1.044	1.061	0.943	1.078	3,159,987	1.0057	12.73%
2004-01-20	0	0.275	0.270	0.275	0.250	0.285	12,074,000	3,277,480	0.2714	0.926	0.910	0.926	0.842	0.960	3,584,189	0.9144	12.24%
2004-01-19	0	0.245	0.245	0.249	0.244	0.255	506,000	124,664	0.2464	0.825	0.825	0.839	0.822	0.859	150,207	0.8299	0.00%
2004-01-16	0	0.245	0.244	0.249	0.245	0.255	2,860,000	716,600	0.2506	0.825	0.822	0.839	0.825	0.859	848,996	0.8441	-1.61%
2004-01-15	0	0.249	0.243	0.249	0.241	0.249	5,660,000	1,388,122	0.2453	0.839	0.819	0.839	0.812	0.839	1,680,181	0.8262	3.75%
2004-01-14	0	0.240	0.240	0.242	0.231	0.245	5,359,000	1,276,574	0.2382	0.808	0.808	0.815	0.778	0.825	1,590,829	0.8025	4.35%
2004-01-13	0	0.230	0.228	0.233	0.227	0.235	1,934,000	445,651	0.2304	0.775	0.768	0.785	0.765	0.792	574,111	0.7762	0.44%
2004-01-12	0	0.229	0.228	0.230	0.224	0.237	2,916,000	679,743	0.2331	0.771	0.768	0.775	0.755	0.798	865,620	0.7853	2.23%
2004-01-09	0	0.224	0.224	0.232	0.216	0.232	3,101,681	689,138	0.2222	0.755	0.755	0.782	0.728	0.782	920,740	0.7485	2.28%
2004-01-08	0	0.219	0.214	0.219	0.205	0.240	451,000	97,690	0.2166	0.738	0.721	0.738	0.691	0.808	133,880	0.7297	4.29%
2004-01-07	0	0.210	0.210	0.215	0.210	0.222	1,784,000	387,960	0.2175	0.707	0.707	0.724	0.707	0.748	529,584	0.7326	-1.87%
2004-01-06	0	0.214	0.215	0.219	0.208	0.215	2,247,000	474,804	0.2113	0.721	0.724	0.738	0.701	0.724	667,026	0.7118	1.42%
2004-01-05	0	0.211	0.203	0.212	0.195	0.211	4,185,000	837,275	0.2001	0.711	0.684	0.714	0.657	0.711	1,242,325	0.6740	12.23%
2004-01-02	0	0.188	0.188	0.194	0.188	0.188	330,000	62,040	0.1880	0.633	0.633	0.654	0.633	0.633	97,961	0.6333	0.53%
2003-12-31	0	0.187	0.187	0.193	0.187	0.187	50,000	9,350	0.1870	0.630	0.630	0.650	0.630	0.630	14,843	0.6299	0.54%
2003-12-30	0	0.186	0.186	0.193	0.185	0.186	100,000	18,510	0.1851	0.627	0.627	0.650	0.623	0.627	29,685	0.6235	-0.53%
2003-12-29	0	0.187	0.184	0.193	-	-	0	0	-	0.630	0.620	0.650	-	-	0	-	0.00%
2003-12-24	0	0.187	0.185	0.194	0.187	0.193	70,000	13,210	0.1887	0.630	0.623	0.654	0.630	0.650	20,780	0.6357	-3.61%
2003-12-23	0	0.194	-	0.194	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2003-12-22	0	0.194	0.188	0.194	0.195	0.195	100,000	19,500	0.1950	0.654	0.633	0.654	0.657	0.657	29,685	0.6569	1.57%
2003-12-19	0	0.191	0.188	0.191	0.188	0.191	145,000	27,465	0.1894	0.643	0.633	0.643	0.633	0.643	43,044	0.6381	1.06%
2003-12-18	0	0.189	0.189	0.195	-	-	0	0	-	0.637	0.637	0.657	-	-	0	-	0.00%
2003-12-17	0	0.189	0.186	0.192	0.189	0.190	240,000	45,460	0.1894	0.637	0.627	0.647	0.637	0.640	71,244	0.6381	-2.58%
2003-12-16	0	0.194	0.190	0.194	0.195	0.195	10,000	1,950	0.1950	0.654	0.640	0.654	0.657	0.657	2,969	0.6569	0.00%
2003-12-15	0	0.194	0.193	0.195	0.191	0.195	320,000	62,365	0.1949	0.654	0.650	0.657	0.643	0.657	94,993	0.6565	-0.51%
2003-12-12	0	0.195	0.194	0.203	0.191	0.196	2,904,000	566,180	0.1950	0.657	0.654	0.684	0.643	0.660	862,058	0.6568	0.00%
2003-12-11	0	0.195	0.193	0.195	0.194	0.195	1,739,000	339,007	0.1949	0.657	0.650	0.657	0.654	0.657	516,225	0.6567	1.56%
2003-12-10	0	0.192	0.190	0.193	0.192	0.192	45,000	8,640	0.1920	0.647	0.640	0.650	0.647	0.647	13,358	0.6468	0.00%
2003-12-09	0	0.192	0.191	0.195	0.192	0.192	463,000	88,896	0.1920	0.647	0.643	0.657	0.647	0.647	137,442	0.6468	1.05%
2003-12-08	0	0.190	0.189	0.194	0.188	0.190	67,000	12,600	0.1881	0.640	0.637	0.654	0.633	0.640	19,889	0.6335	-2.06%
2003-12-05	0	0.194	0.190	0.195	-	-	600	108	0.1800	0.654	0.640	0.657	-	-	178	0.6064	0.00%
2003-12-04	0	0.194	0.191	0.194	0.193	0.194	550,000	106,200	0.1931	0.654	0.643	0.654	0.650	0.654	163,268	0.6505	-0.51%
2003-12-03	0	0.195	0.194	0.195	0.194	0.195	815,000	158,915	0.1950	0.657	0.654	0.657	0.654	0.657	241,934	0.6569	0.00%
2003-12-02	0	0.195	0.193	0.195	0.193	0.195	165,000	32,105	0.1946	0.657	0.650	0.657	0.650	0.657	48,981	0.6555	0.00%
2003-12-01	0	0.195	0.193	0.200	0.195	0.195	900,000	175,500	0.1950	0.657	0.650	0.674	0.657	0.657	267,167	0.6569	0.00%
2003-11-28	0	0.195	0.194	0.200	0.195	0.195	200,000	39,000	0.1950	0.657	0.654	0.674	0.657	0.657	59,370	0.6569	-2.99%
2003-11-27	0	0.201	-	0.201	0.201	0.202	110,000	22,210	0.2019	0.677	-	0.677	0.677	0.680	32,654	0.6802	0.50%
2003-11-26	0	0.200	0.195	0.205	-	-	0	0	-	0.674	0.657	0.691	-	-	0	-	0.00%
2003-11-25	0	0.200	0.200	0.201	0.200	0.200	431,000	86,200	0.2000	0.674	0.674	0.677	0.674	0.674	127,943	0.6737	-0.50%
2003-11-24	0	0.201	0.199	0.201	0.195	0.201	20,000	4,014	0.2007	0.677	0.670	0.677	0.657	0.677	5,937	0.6761	1.01%
2003-11-21	0	0.199	0.199	0.201	0.199	0.201	250,000	49,850	0.1994	0.670	0.670	0.677	0.670	0.677	74,213	0.6717	-1.49%
2003-11-20	0	0.202	0.200	0.203	0.198	0.202	1,740,000	348,060	0.2000	0.680	0.674	0.684	0.667	0.680	516,522	0.6739	1.51%
2003-11-19	0	0.199	0.199	0.210	0.198	0.200	889,000	177,351	0.1995	0.670	0.670	0.707	0.667	0.674	263,901	0.6720	-1.00%
2003-11-18	0	0.201	0.201	0.220	0.201	0.204	900,000	182,160	0.2024	0.677	0.677	0.741	0.677	0.687	267,167	0.6818	-1.95%
2003-11-17	0	0.205	0.204	0.210	0.203	0.210	1,063,000	217,859	0.2049	0.691	0.687	0.707	0.684	0.707	315,553	0.6904	-2.38%
2003-11-14	0	0.210	0.210	0.215	0.210	0.211	1,552,000	325,940	0.2100	0.707	0.707	0.724	0.707	0.711	460,714	0.7075	-1.41%
2003-11-13	0	0.213	0.213	0.216	0.210	0.216	4,590,000	975,221	0.2125	0.718	0.718	0.728	0.707	0.728	1,362,550	0.7157	-3.18%
2003-11-12	0	0.220	0.213	0.220	-	-	0	0	-	0.741	0.718	0.741	-	-	0	-	0.00%
2003-11-11	0	0.220	0.210	0.220	0.210	0.220	750,000	161,800	0.2157	0.741	0.707	0.741	0.707	0.741	222,639	0.7267	2.33%
2003-11-10	0	0.215	0.215	0.220	0.210	0.215	840,000	177,800	0.2117	0.724	0.724	0.741	0.707	0.724	249,356	0.7130	-2.27%
2003-11-07	0	0.220	0.220	-	0.220	0.220	101,000	22,220	0.2200	0.741	0.741	-	0.741	0.741	29,982	0.7411	-2.22%
2003-11-06	0	0.225	0.223	0.225	0.223	0.225	312,000	69,600	0.2231	0.758	0.751	0.758	0.751	0.758	92,618	0.7515	0.45%
2003-11-05	0	0.224	0.223	0.225	0.220	0.225	940,000	208,700	0.2220	0.755	0.751	0.758	0.741	0.758	279,041	0.7479	0.90%
2003-11-04	0	0.222	0.222	0.228	0.222	0.222	2,000	444	0.2220	0.748	0.748	0.768	0.748	0.748	594	0.7478	0.00%
2003-11-03	0	0.222	0.222	0.230	0.222	0.223	1,150,000	255,350	0.2220	0.748	0.748	0.775	0.748	0.751	341,380	0.7480	0.45%
2003-10-31	0	0.221	0.221	0.232	0.221	0.226	2,250,000	502,290	0.2232	0.744	0.744	0.782	0.744	0.761	667,917	0.7520	-4.74%
2003-10-30	0	0.232	0.222	0.232	0.232	0.232	10,000	2,320	0.2320	0.782	0.748	0.782	0.782	0.782	2,969	0.7815	3.57%
2003-10-29	0	0.224	0.224	0.232	0.224	0.225	240,000	53,920	0.2247	0.755	0.755	0.782	0.755	0.758	71,244	0.7568	-3.03%
2003-10-28	0	0.231	0.229	0.232	0.225	0.233	580,000	131,920	0.2274	0.778	0.771	0.782	0.758	0.785	172,174	0.7662	1.32%
2003-10-27	0	0.228	0.228	0.229	0.228	0.235	1,600,000	366,500	0.2291	0.768	0.768	0.771	0.768	0.792	474,963	0.7716	0.00%
2003-10-24	0	0.228	0.226	0.228	0.225	0.232	560,000	128,160	0.2289	0.768	0.761	0.768	0.758	0.782	166,237	0.7709	2.24%
2003-10-23	0	0.223	0.223	0.226	0.223	0.228	951,000	214,213	0.2253	0.751	0.751	0.761	0.751	0.768	282,306	0.7588	-5.11%
2003-10-22	0	0.235	0.233	0.235	0.233	0.245	2,451,000	585,679	0.2390	0.792	0.785	0.792	0.785	0.825	727,584	0.8050	0.86%
2003-10-21	0	0.233	0.231	0.233	0.226	0.233	325,873	74,304	0.2280	0.785	0.778	0.785	0.761	0.785	96,736	0.7681	0.00%
2003-10-20	0	0.233	0.231	0.234	0.231	0.235	730,000	170,132	0.2331	0.785	0.778	0.788	0.778	0.792	216,702	0.7851	0.00%
2003-10-17	0	0.233	0.231	0.234	0.228	0.233	580,000	134,180	0.2313	0.785	0.778	0.788	0.768	0.785	172,174	0.7793	-1.27%
2003-10-16	0	0.236	0.230	0.236	0.228	0.236	502,000	117,256	0.2336	0.795	0.775	0.795	0.768	0.795	149,020	0.7868	0.43%
2003-10-15	0	0.235	0.232	0.235	0.230	0.236	918,000	212,832	0.2318	0.792	0.782	0.792	0.775	0.795	272,510	0.7810	0.43%
2003-10-14	0	0.234	0.232	0.235	0.234	0.245	1,224,000	289,178	0.2363	0.788	0.782	0.792	0.788	0.825	363,347	0.7959	-3.70%
2003-10-13	0	0.243	0.242	0.244	0.230	0.245	2,916,000	697,108	0.2391	0.819	0.815	0.822	0.775	0.825	865,620	0.8053	8.00%
2003-10-10	0	0.225	0.223	0.229	0.225	0.226	956,000	215,104	0.2250	0.758	0.751	0.771	0.758	0.761	283,790	0.7580	-3.02%
2003-10-09	0	0.232	0.229	0.232	0.227	0.232	108,000	24,542	0.2272	0.782	0.771	0.782	0.765	0.782	32,060	0.7655	3.11%
2003-10-08	0	0.225	0.225	0.228	0.225	0.231	954,000	215,960	0.2264	0.758	0.758	0.768	0.758	0.778	283,197	0.7626	-1.32%
2003-10-07	0	0.228	0.220	0.228	0.218	0.232	936,000	210,402	0.2248	0.768	0.741	0.768	0.734	0.782	277,853	0.7572	-1.72%
2003-10-06	0	0.232	0.232	0.235	0.224	0.235	1,254,000	291,746	0.2327	0.782	0.782	0.792	0.755	0.792	372,252	0.7837	0.00%
2003-10-03	0	0.232	0.229	0.233	0.230	0.250	4,744,000	1,114,171	0.2349	0.782	0.771	0.785	0.775	0.842	1,408,265	0.7912	-2.52%
2003-10-02	0	0.238	0.236	0.238	0.235	0.238	1,560,000	370,420	0.2374	0.802	0.795	0.802	0.792	0.802	463,089	0.7999	0.00%
2003-09-30	0	0.238	0.228	0.238	0.230	0.238	130,000	29,980	0.2306	0.802	0.768	0.802	0.775	0.802	38,591	0.7769	0.00%
2003-09-29	0	0.238	0.230	0.238	0.230	0.238	150,000	35,300	0.2353	0.802	0.775	0.802	0.775	0.802	44,528	0.7928	2.15%
2003-09-26	0	0.233	0.233	0.236	0.231	0.238	1,335,000	313,080	0.2345	0.785	0.785	0.795	0.778	0.802	396,297	0.7900	0.43%
2003-09-25	0	0.232	0.225	0.240	0.225	0.247	162,000	36,892	0.2277	0.782	0.758	0.808	0.758	0.832	48,090	0.7671	2.20%
2003-09-24	0	0.227	0.227	0.229	0.215	0.230	823,000	186,309	0.2264	0.765	0.765	0.771	0.724	0.775	244,309	0.7626	3.18%
2003-09-23	0	0.220	0.220	0.228	0.218	0.227	600,000	131,970	0.2200	0.741	0.741	0.768	0.734	0.765	178,111	0.7409	-4.76%
2003-09-22	0	0.231	-	0.232	-	-	0	0	-	0.778	-	0.782	-	-	0	-	0.00%
2003-09-19	0	0.231	0.231	0.232	0.220	0.220	50,000	11,000	0.2200	0.778	0.778	0.782	0.741	0.741	14,843	0.7411	-1.70%
2003-09-18	0	0.235	0.225	0.235	0.225	0.235	59,000	13,465	0.2282	0.792	0.758	0.792	0.758	0.792	17,514	0.7688	0.43%
2003-09-17	0	0.234	0.227	0.234	0.227	0.234	510,000	116,040	0.2275	0.788	0.765	0.788	0.765	0.788	151,394	0.7665	1.74%
2003-09-16	0	0.230	0.230	0.234	0.219	0.230	700,000	158,220	0.2260	0.775	0.775	0.788	0.738	0.775	207,796	0.7614	-0.43%
2003-09-15	0	0.231	0.231	0.235	0.229	0.245	681,000	156,549	0.2299	0.778	0.778	0.792	0.771	0.825	202,156	0.7744	-1.70%
2003-09-11	0	0.235	0.230	0.240	0.218	0.236	1,188,000	271,264	0.2283	0.792	0.775	0.808	0.734	0.795	352,660	0.7692	4.44%
2003-09-10	0	0.225	0.219	0.228	0.220	0.230	1,988,000	444,812	0.2237	0.758	0.738	0.768	0.741	0.775	590,141	0.7537	-5.06%
2003-09-09	0	0.237	0.234	0.238	0.233	0.248	1,124,000	266,150	0.2368	0.798	0.788	0.802	0.785	0.835	333,661	0.7977	-2.87%
2003-09-08	0	0.244	0.244	0.247	0.240	0.250	1,132,689	279,785	0.2470	0.822	0.822	0.832	0.808	0.842	336,241	0.8321	-0.81%
2003-09-05	0	0.246	0.246	0.247	0.238	0.246	2,364,000	573,410	0.2426	0.829	0.829	0.832	0.802	0.829	701,758	0.8171	2.50%
2003-09-04	0	0.240	0.240	0.246	0.240	0.260	2,375,000	582,190	0.2451	0.808	0.808	0.829	0.808	0.876	705,023	0.8258	-5.88%
2003-09-03	0	0.255	0.255	0.260	0.245	0.300	12,777,706	3,505,668	0.2744	0.859	0.859	0.876	0.825	1.011	3,793,085	0.9242	12.33%
2003-09-02	0	0.227	0.227	0.235	0.213	0.238	4,389,000	987,608	0.2250	0.765	0.765	0.792	0.718	0.802	1,302,883	0.7580	9.66%
2003-09-01	0	0.207	0.207	0.210	0.202	0.210	2,375,000	489,880	0.2063	0.697	0.697	0.707	0.680	0.707	705,023	0.6948	0.98%
2003-08-29	0	0.205	0.201	0.208	0.201	0.205	820,000	165,620	0.2020	0.691	0.677	0.701	0.677	0.691	243,418	0.6804	0.99%
2003-08-28	0	0.203	0.200	0.205	0.194	0.203	400,000	79,400	0.1985	0.684	0.674	0.691	0.654	0.684	118,741	0.6687	0.50%
2003-08-27	0	0.202	0.196	0.210	0.195	0.210	2,375,000	482,700	0.2032	0.680	0.660	0.707	0.657	0.707	705,023	0.6847	-5.16%
2003-08-26	0	0.213	0.210	0.214	0.206	0.217	1,678,000	353,880	0.2109	0.718	0.707	0.721	0.694	0.731	498,117	0.7104	0.95%
2003-08-25	0	0.211	0.211	0.218	0.208	0.226	5,057,000	1,102,470	0.2180	0.711	0.711	0.734	0.701	0.761	1,501,180	0.7344	-4.09%
2003-08-22	0	0.220	0.212	0.222	0.204	0.224	5,068,200	1,081,104	0.2133	0.741	0.714	0.748	0.687	0.755	1,504,504	0.7186	2.33%
2003-08-21	0	0.215	0.215	0.217	0.198	0.216	4,475,000	932,413	0.2084	0.724	0.724	0.731	0.667	0.728	1,328,412	0.7019	8.59%
2003-08-20	0	0.198	0.192	0.198	0.194	0.198	450,000	88,500	0.1967	0.667	0.647	0.667	0.654	0.667	133,583	0.6625	2.06%
2003-08-19	0	0.194	0.190	0.194	0.187	0.200	2,074,000	398,982	0.1924	0.654	0.640	0.654	0.630	0.674	615,671	0.6480	0.00%
2003-08-18	0	0.194	0.194	0.195	0.186	0.194	984,000	186,170	0.1892	0.654	0.654	0.657	0.627	0.654	292,102	0.6373	4.30%
2003-08-15	0	0.186	0.180	0.187	0.175	0.186	1,062,000	192,840	0.1816	0.627	0.606	0.630	0.590	0.627	315,257	0.6117	6.29%
2003-08-14	0	0.175	0.173	0.180	-	-	0	0	-	0.590	0.583	0.606	-	-	0	-	0.00%
2003-08-13	0	0.175	0.175	0.178	0.175	0.178	3,926,000	688,690	0.1754	0.590	0.590	0.600	0.590	0.600	1,165,440	0.5909	-0.57%
2003-08-12	0	0.176	0.176	0.180	0.174	0.179	1,150,000	201,970	0.1756	0.593	0.593	0.606	0.586	0.603	341,380	0.5916	-3.30%
2003-08-11	0	0.182	0.178	0.182	0.165	0.185	2,155,000	385,310	0.1788	0.613	0.600	0.613	0.556	0.623	639,716	0.6023	11.66%
2003-08-08	0	0.163	0.162	0.168	-	-	0	0	-	0.549	0.546	0.566	-	-	0	-	0.00%
2003-08-07	0	0.163	0.163	0.170	0.155	0.165	200,000	32,640	0.1632	0.549	0.549	0.573	0.522	0.556	59,370	0.5498	2.52%
2003-08-06	0	0.159	0.159	0.169	0.159	0.160	160,000	25,500	0.1594	0.536	0.536	0.569	0.536	0.539	47,496	0.5369	-5.36%
2003-08-05	0	0.168	0.168	0.177	0.165	0.179	850,000	146,470	0.1723	0.566	0.566	0.596	0.556	0.603	252,324	0.5805	-6.15%
2003-08-04	0	0.179	0.170	0.182	0.165	0.179	830,000	144,700	0.1743	0.603	0.573	0.613	0.556	0.603	246,387	0.5873	4.07%
2003-08-01	0	0.172	0.168	0.174	0.163	0.185	2,527,000	431,163	0.1706	0.579	0.566	0.586	0.549	0.623	750,145	0.5748	-1.71%
2003-07-31	0	0.175	0.171	0.175	0.150	0.175	8,222,000	1,369,989	0.1666	0.590	0.576	0.590	0.505	0.590	2,440,716	0.5613	20.69%
2003-07-30	0	0.145	0.145	0.148	0.145	0.148	693,000	101,085	0.1459	0.488	0.488	0.499	0.488	0.499	205,718	0.4914	2.11%
2003-07-29	0	0.142	0.139	0.143	0.137	0.142	850,000	116,700	0.1373	0.478	0.468	0.482	0.462	0.478	252,324	0.4625	1.43%
2003-07-28	0	0.140	0.136	-	0.140	0.140	20,000	2,800	0.1400	0.472	0.458	-	0.472	0.472	5,937	0.4716	0.00%
2003-07-25	0	0.140	0.140	0.142	0.132	0.140	97,234	13,473	0.1386	0.472	0.472	0.478	0.445	0.472	28,864	0.4668	2.19%
2003-07-24	0	0.137	0.134	0.142	-	-	0	0	-	0.462	0.451	0.478	-	-	0	-	0.00%
2003-07-23	0	0.137	0.133	0.144	-	-	0	0	-	0.462	0.448	0.485	-	-	0	-	0.00%
2003-07-22	0	0.137	0.135	0.144	-	-	0	0	-	0.462	0.455	0.485	-	-	0	-	0.00%
2003-07-21	0	0.137	0.137	0.145	0.134	0.134	10,000	1,340	0.1340	0.462	0.462	0.488	0.451	0.451	2,969	0.4514	-2.14%
2003-07-18	0	0.140	0.133	0.142	-	-	0	0	-	0.472	0.448	0.478	-	-	0	-	0.00%
2003-07-17	0	0.140	0.135	0.140	0.139	0.140	502,000	69,578	0.1386	0.472	0.455	0.472	0.468	0.472	149,020	0.4669	4.48%
2003-07-16	0	0.134	0.134	0.139	0.134	0.140	770,000	104,280	0.1354	0.451	0.451	0.468	0.451	0.472	228,576	0.4562	0.00%
2003-07-15	0	0.134	0.134	0.142	0.133	0.133	200,000	26,600	0.1330	0.451	0.451	0.478	0.448	0.448	59,370	0.4480	0.75%
2003-07-14	0	0.133	0.133	0.138	0.133	0.133	110,000	14,630	0.1330	0.448	0.448	0.465	0.448	0.448	32,654	0.4480	-2.21%
2003-07-11	0	0.136	0.133	0.136	0.130	0.136	132,000	17,892	0.1355	0.458	0.448	0.458	0.438	0.458	39,184	0.4566	0.74%
2003-07-10	0	0.135	0.133	0.138	0.134	0.135	300,000	40,400	0.1347	0.455	0.448	0.465	0.451	0.455	89,056	0.4536	2.27%
2003-07-09	0	0.132	0.132	0.140	0.132	0.132	100,000	13,200	0.1320	0.445	0.445	0.472	0.445	0.445	29,685	0.4447	-2.22%
2003-07-08	0	0.135	0.132	0.139	0.133	0.135	350,000	46,850	0.1339	0.455	0.445	0.468	0.448	0.455	103,898	0.4509	3.05%
2003-07-07	0	0.131	0.132	0.137	0.128	0.132	207,000	27,046	0.1307	0.441	0.445	0.462	0.431	0.445	61,448	0.4401	1.55%
2003-07-04	0	0.129	0.128	0.137	-	-	0	0	-	0.435	0.431	0.462	-	-	0	-	0.00%
2003-07-03	0	0.129	0.126	-	-	-	0	0	-	0.435	0.424	-	-	-	0	-	0.00%
2003-07-02	0	0.129	0.129	0.136	0.129	0.129	150,000	19,350	0.1290	0.435	0.435	0.458	0.435	0.435	44,528	0.4346	0.00%
2003-06-30	0	0.129	0.127	0.137	-	-	0	0	-	0.435	0.428	0.462	-	-	0	-	0.00%
2003-06-27	0	0.129	0.127	0.137	-	-	0	0	-	0.435	0.428	0.462	-	-	0	-	0.00%
2003-06-26	0	0.129	0.127	0.137	-	-	0	0	-	0.435	0.428	0.462	-	-	0	-	0.00%
2003-06-25	0	0.129	0.127	0.137	-	-	0	0	-	0.435	0.428	0.462	-	-	0	-	0.00%
2003-06-24	0	0.129	0.126	0.137	-	-	0	0	-	0.435	0.424	0.462	-	-	0	-	0.00%
2003-06-23	0	0.129	0.129	0.135	0.127	0.127	1,200	151	0.1258	0.435	0.435	0.455	0.428	0.428	356	0.4239	0.78%
2003-06-20	0	0.128	0.128	0.137	0.128	0.130	42,000	5,458	0.1300	0.431	0.431	0.462	0.431	0.438	12,468	0.4378	-1.54%
2003-06-19	0	0.130	0.129	0.137	-	-	0	0	-	0.438	0.435	0.462	-	-	0	-	0.00%
2003-06-18	0	0.130	0.130	0.137	0.127	0.127	50,000	6,350	0.1270	0.438	0.438	0.462	0.428	0.428	14,843	0.4278	-3.70%
2003-06-17	0	0.135	0.133	0.137	0.127	0.135	206,000	27,762	0.1348	0.455	0.448	0.462	0.428	0.455	61,151	0.4540	4.65%
2003-06-16	0	0.129	0.126	0.133	-	-	0	0	-	0.435	0.424	0.448	-	-	0	-	0.00%
2003-06-13	0	0.129	0.129	0.133	0.127	0.127	10,000	1,270	0.1270	0.435	0.435	0.448	0.428	0.428	2,969	0.4278	0.00%
2003-06-12	0	0.129	0.127	0.137	-	-	0	0	-	0.435	0.428	0.462	-	-	0	-	0.00%
2003-06-11	0	0.129	0.128	0.130	0.128	0.131	1,442,000	186,350	0.1292	0.435	0.431	0.438	0.431	0.441	428,060	0.4353	-3.01%
2003-06-10	0	0.133	0.129	-	0.126	0.134	608,000	80,908	0.1331	0.448	0.435	-	0.424	0.451	180,486	0.4483	0.76%
2003-06-09	0	0.132	0.131	0.132	0.131	0.134	600,000	79,700	0.1328	0.445	0.441	0.445	0.441	0.451	178,111	0.4475	-3.65%
2003-06-06	0	0.137	0.137	0.140	0.137	0.140	150,000	20,700	0.1380	0.462	0.462	0.472	0.462	0.472	44,528	0.4649	0.00%
2003-06-05	0	0.137	0.137	0.144	0.137	0.137	100,000	13,700	0.1370	0.462	0.462	0.485	0.462	0.462	29,685	0.4615	-6.80%
2003-06-03	0	0.147	-	0.147	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2003-06-02	0	0.147	0.137	0.147	0.147	0.147	1,000	147	0.1470	0.495	0.462	0.495	0.495	0.495	297	0.4952	0.00%
2003-05-30	0	0.147	-	0.148	-	-	0	0	-	0.495	-	0.499	-	-	0	-	0.00%
2003-05-29	0	0.147	-	0.150	-	-	0	0	-	0.495	-	0.505	-	-	0	-	0.00%
2003-05-28	0	0.147	0.140	0.147	0.146	0.147	300,000	43,900	0.1463	0.495	0.472	0.495	0.492	0.495	89,056	0.4930	5.76%
2003-05-27	0	0.139	0.133	0.140	0.139	0.139	100,000	13,900	0.1390	0.468	0.448	0.472	0.468	0.468	29,685	0.4682	0.72%
2003-05-26	0	0.138	0.135	0.142	0.135	0.138	340,000	46,500	0.1368	0.465	0.455	0.478	0.455	0.465	100,930	0.4607	7.81%
2003-05-23	0	0.128	0.128	0.135	0.126	0.136	422,000	54,554	0.1293	0.431	0.431	0.455	0.424	0.458	125,271	0.4355	-1.54%
2003-05-22	0	0.130	0.130	0.135	-	-	0	0	-	0.438	0.438	0.455	-	-	0	-	4.00%
2003-05-21	0	0.125	0.125	0.135	0.125	0.125	20,000	2,500	0.1250	0.421	0.421	0.455	0.421	0.421	5,937	0.4211	-6.02%
2003-05-20	0	0.133	0.130	0.135	0.130	0.133	263,000	34,490	0.1311	0.448	0.438	0.455	0.438	0.448	78,072	0.4418	6.40%
2003-05-19	0	0.125	0.120	0.125	0.125	0.128	360,000	45,600	0.1267	0.421	0.404	0.421	0.421	0.431	106,867	0.4267	-3.85%
2003-05-16	0	0.130	0.117	0.130	0.130	0.130	1,000	130	0.1300	0.438	0.394	0.438	0.438	0.438	297	0.4379	8.33%
2003-05-15	0	0.120	0.116	0.125	0.120	0.120	216,000	25,920	0.1200	0.404	0.391	0.421	0.404	0.404	64,120	0.4042	2.56%
2003-05-14	0	0.117	0.117	0.126	0.117	0.117	123,000	14,391	0.1170	0.394	0.394	0.424	0.394	0.394	36,513	0.3941	-2.50%
2003-05-13	0	0.120	0.119	0.126	0.120	0.120	14,000	1,680	0.1200	0.404	0.401	0.424	0.404	0.404	4,156	0.4042	-4.76%
2003-05-12	0	0.126	0.119	0.126	0.117	0.126	142,000	16,897	0.1190	0.424	0.401	0.424	0.394	0.424	42,153	0.4008	5.88%
2003-05-09	0	0.119	0.119	0.126	-	-	0	0	-	0.401	0.401	0.424	-	-	0	-	0.85%
2003-05-07	0	0.118	0.118	0.125	0.118	0.118	50,000	5,900	0.1180	0.398	0.398	0.421	0.398	0.398	14,843	0.3975	-3.28%
2003-05-06	0	0.122	0.119	0.128	-	-	0	0	-	0.411	0.401	0.431	-	-	0	-	0.00%
2003-05-05	0	0.122	0.119	0.129	-	-	0	0	-	0.411	0.401	0.435	-	-	0	-	0.00%
2003-05-02	0	0.122	0.117	0.124	0.112	0.122	1,400,000	168,100	0.1201	0.411	0.394	0.418	0.377	0.411	415,593	0.4045	3.39%
2003-04-30	0	0.118	0.112	0.123	-	-	0	0	-	0.398	0.377	0.414	-	-	0	-	0.00%
2003-04-29	0	0.118	0.116	0.119	0.118	0.118	6,000	708	0.1180	0.398	0.391	0.401	0.398	0.398	1,781	0.3975	5.36%
2003-04-28	0	0.112	0.112	0.115	0.111	0.111	100,000	11,100	0.1110	0.377	0.377	0.387	0.374	0.374	29,685	0.3739	0.90%
2003-04-25	0	0.111	0.111	0.119	0.111	0.111	100,000	11,100	0.1110	0.374	0.374	0.401	0.374	0.374	29,685	0.3739	-2.63%
2003-04-24	0	0.114	0.108	0.120	-	-	0	0	-	0.384	0.364	0.404	-	-	0	-	0.00%
2003-04-23	0	0.114	0.114	0.118	0.114	0.116	860,000	98,900	0.1150	0.384	0.384	0.398	0.384	0.391	255,293	0.3874	3.64%
2003-04-22	0	0.110	0.107	0.115	0.103	0.110	590,000	62,870	0.1066	0.371	0.360	0.387	0.347	0.371	175,143	0.3590	0.00%
2003-04-17	0	0.110	0.102	0.120	-	-	0	0	-	0.371	0.344	0.404	-	-	0	-	0.00%
2003-04-16	0	0.110	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2003-04-15	0	0.110	0.102	0.118	0.110	0.110	10,000	1,100	0.1100	0.371	0.344	0.398	0.371	0.371	2,969	0.3706	0.00%
2003-04-14	0	0.110	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2003-04-11	0	0.110	-	-	0.110	0.110	100,000	11,000	0.1100	0.371	-	-	0.371	0.371	29,685	0.3706	0.00%
2003-04-10	0	0.110	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2003-04-09	0	0.110	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2003-04-08	0	0.110	0.109	-	0.110	0.110	60,000	6,600	0.1100	0.371	0.367	-	0.371	0.371	17,811	0.3706	-3.51%
2003-04-07	0	0.114	0.110	0.120	-	-	0	0	-	0.384	0.371	0.404	-	-	0	-	0.00%
2003-04-04	0	0.114	0.106	0.120	-	-	0	0	-	0.384	0.357	0.404	-	-	0	-	0.00%
2003-04-03	0	0.114	0.106	0.120	-	-	0	0	-	0.384	0.357	0.404	-	-	0	-	0.00%
2003-04-02	0	0.114	0.111	0.120	-	-	50	6	0.1200	0.384	0.374	0.404	-	-	15	0.4042	0.00%
2003-04-01	0	0.114	0.108	-	-	-	15,000,000	1,710,000	0.1140	0.384	0.364	-	-	-	4,452,777	0.3840	0.00%
2003-03-31	0	0.114	0.108	-	-	-	0	0	-	0.384	0.364	-	-	-	0	-	0.00%
2003-03-28	0	0.114	0.110	0.122	-	-	0	0	-	0.384	0.371	0.411	-	-	0	-	0.00%
2003-03-27	0	0.114	0.108	0.120	-	-	0	0	-	0.384	0.364	0.404	-	-	0	-	0.00%
2003-03-26	0	0.114	0.110	0.121	-	-	0	0	-	0.384	0.371	0.408	-	-	0	-	0.00%
2003-03-25	0	0.114	0.112	0.122	0.114	0.114	32,000	3,648	0.1140	0.384	0.377	0.411	0.384	0.384	9,499	0.3840	0.00%
2003-03-24	0	0.114	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2003-03-21	0	0.114	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2003-03-20	0	0.114	0.107	0.122	-	-	0	0	-	0.384	0.360	0.411	-	-	0	-	0.00%
2003-03-19	0	0.114	0.109	0.120	0.114	0.114	20,000	2,280	0.1140	0.384	0.367	0.404	0.384	0.384	5,937	0.3840	0.00%
2003-03-18	0	0.114	0.114	0.120	0.100	0.113	130,000	14,040	0.1080	0.384	0.384	0.404	0.337	0.381	38,591	0.3638	3.64%
2003-03-17	0	0.110	0.102	0.118	0.110	0.110	16,000	1,760	0.1100	0.371	0.344	0.398	0.371	0.371	4,750	0.3706	-8.33%
2003-03-14	0	0.120	-	0.126	-	-	0	0	-	0.404	-	0.424	-	-	0	-	0.00%
2003-03-13	0	0.120	-	-	-	-	0	0	-	0.404	-	-	-	-	0	-	0.00%
2003-03-12	0	0.120	-	0.124	-	-	0	0	-	0.404	-	0.418	-	-	0	-	0.00%
2003-03-11	0	0.120	-	0.124	-	-	0	0	-	0.404	-	0.418	-	-	0	-	0.00%
2003-03-10	0	0.120	0.115	0.120	0.120	0.120	160,000	19,200	0.1200	0.404	0.387	0.404	0.404	0.404	47,496	0.4042	0.00%
2003-03-07	0	0.120	0.115	0.120	-	-	0	0	-	0.404	0.387	0.404	-	-	0	-	0.00%
2003-03-06	0	0.120	0.116	0.120	-	-	0	0	-	0.404	0.391	0.404	-	-	0	-	-0.83%
2003-03-05	0	0.121	0.119	0.123	0.116	0.124	617,000	73,522	0.1192	0.408	0.401	0.414	0.391	0.418	183,158	0.4014	4.31%
2003-03-04	0	0.116	0.115	0.136	0.116	0.116	15,000	1,740	0.1160	0.391	0.387	0.458	0.391	0.391	4,453	0.3908	-9.38%
2003-03-03	0	0.128	0.115	0.138	-	-	0	0	-	0.431	0.387	0.465	-	-	0	-	0.00%
2003-02-28	0	0.128	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2003-02-27	0	0.128	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2003-02-26	0	0.128	-	0.128	-	-	0	0	-	0.431	-	0.431	-	-	0	-	0.00%
2003-02-25	0	0.128	-	0.136	-	-	0	0	-	0.431	-	0.458	-	-	0	-	0.00%
2003-02-24	0	0.128	-	0.128	-	-	0	0	-	0.431	-	0.431	-	-	0	-	0.00%
2003-02-21	0	0.128	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
2003-02-20	0	0.128	0.122	0.136	0.128	0.128	200,000	25,600	0.1280	0.431	0.411	0.458	0.431	0.431	59,370	0.4312	4.92%
2003-02-19	0	0.122	0.115	-	-	-	0	0	-	0.411	0.387	-	-	-	0	-	0.00%
2003-02-18	0	0.122	0.115	-	-	-	0	0	-	0.411	0.387	-	-	-	0	-	0.00%
2003-02-17	0	0.122	0.122	-	0.122	0.122	60,000	7,320	0.1220	0.411	0.411	-	0.411	0.411	17,811	0.4110	-2.40%
2003-02-14	0	0.125	0.122	0.125	0.122	0.125	496,465	60,839	0.1225	0.421	0.411	0.421	0.411	0.421	147,377	0.4128	0.81%
2003-02-13	0	0.124	0.116	0.124	0.124	0.124	18,000	2,232	0.1240	0.418	0.391	0.418	0.418	0.418	5,343	0.4177	0.00%
2003-02-12	0	0.124	0.124	-	0.124	0.124	100,000	12,400	0.1240	0.418	0.418	-	0.418	0.418	29,685	0.4177	-2.36%
2003-02-11	0	0.127	0.124	-	0.122	0.128	103,000	13,086	0.1270	0.428	0.418	-	0.411	0.431	30,576	0.4280	-2.31%
2003-02-10	0	0.130	0.122	0.132	0.120	0.130	73,000	8,850	0.1212	0.438	0.411	0.445	0.404	0.438	21,670	0.4084	8.33%
2003-02-07	0	0.120	0.118	-	-	-	0	0	-	0.404	0.398	-	-	-	0	-	0.00%
2003-02-06	0	0.120	0.120	0.131	0.119	0.119	42,000	4,998	0.1190	0.404	0.404	0.441	0.401	0.401	12,468	0.4009	-2.44%
2003-02-05	0	0.123	0.123	0.131	-	-	0	0	-	0.414	0.414	0.441	-	-	0	-	2.50%
2003-02-04	0	0.120	0.117	-	-	-	0	0	-	0.404	0.394	-	-	-	0	-	0.00%
2003-01-30	0	0.120	0.120	0.127	-	-	0	0	-	0.404	0.404	0.428	-	-	0	-	4.35%
2003-01-29	0	0.115	0.115	0.127	0.115	0.115	100,000	11,500	0.1150	0.387	0.387	0.428	0.387	0.387	29,685	0.3874	-3.36%
2003-01-28	0	0.119	0.117	0.129	0.119	0.119	100,000	11,900	0.1190	0.401	0.394	0.435	0.401	0.401	29,685	0.4009	2.59%
2003-01-27	0	0.116	0.116	0.131	0.116	0.116	40,000	4,640	0.1160	0.391	0.391	0.441	0.391	0.391	11,874	0.3908	-5.69%
2003-01-24	0	0.123	0.123	0.131	-	-	0	0	-	0.414	0.414	0.441	-	-	0	-	1.65%
2003-01-23	0	0.121	0.121	0.138	0.121	0.130	400,600	51,660	0.1290	0.408	0.408	0.465	0.408	0.438	118,919	0.4344	3.42%
2003-01-22	0	0.117	0.117	0.126	0.116	0.116	49,000	5,684	0.1160	0.394	0.394	0.424	0.391	0.391	14,546	0.3908	1.74%
2003-01-21	0	0.115	0.115	-	0.114	0.115	200,000	22,900	0.1145	0.387	0.387	-	0.384	0.387	59,370	0.3857	-5.74%
2003-01-20	0	0.122	0.114	0.132	-	-	0	0	-	0.411	0.384	0.445	-	-	0	-	0.00%
2003-01-17	0	0.122	0.116	0.130	-	-	0	0	-	0.411	0.391	0.438	-	-	0	-	0.00%
2003-01-16	0	0.122	0.122	0.130	-	-	0	0	-	0.411	0.411	0.438	-	-	0	-	2.52%
2003-01-15	0	0.119	0.119	0.128	-	-	0	0	-	0.401	0.401	0.431	-	-	0	-	0.00%
2003-01-14	0	0.119	0.119	0.128	0.115	0.120	260,000	31,050	0.1194	0.401	0.401	0.431	0.387	0.404	77,181	0.4023	-3.25%
2003-01-13	0	0.123	0.123	0.130	0.118	0.118	100,000	11,800	0.1180	0.414	0.414	0.438	0.398	0.398	29,685	0.3975	-1.60%
2003-01-10	0	0.125	0.120	0.130	0.125	0.125	200,000	25,000	0.1250	0.421	0.404	0.438	0.421	0.421	59,370	0.4211	-6.02%
2003-01-09	0	0.133	0.118	0.133	0.128	0.133	70,000	9,110	0.1301	0.448	0.398	0.448	0.431	0.448	20,780	0.4384	10.83%
2003-01-08	0	0.120	0.115	0.128	0.120	0.120	500,000	60,000	0.1200	0.404	0.387	0.431	0.404	0.404	148,426	0.4042	0.00%
2003-01-07	0	0.120	0.113	-	-	-	0	0	-	0.404	0.381	-	-	-	0	-	0.00%
2003-01-06	0	0.120	0.116	0.125	-	-	0	0	-	0.404	0.391	0.421	-	-	0	-	0.00%
2003-01-03	0	0.120	0.120	0.125	-	-	0	0	-	0.404	0.404	0.421	-	-	0	-	4.35%
2003-01-02	0	0.115	0.115	-	-	-	0	0	-	0.387	0.387	-	-	-	0	-	4.55%
2002-12-31	0	0.110	0.110	0.124	0.110	0.110	48,000	5,280	0.1100	0.371	0.371	0.418	0.371	0.371	14,249	0.3706	0.00%
2002-12-30	0	0.110	-	-	0.110	0.110	10,000	1,100	0.1100	0.371	-	-	0.371	0.371	2,969	0.3706	-5.98%
2002-12-27	0	0.117	0.117	0.133	0.117	0.117	20,000	2,340	0.1170	0.394	0.394	0.448	0.394	0.394	5,937	0.3941	-6.40%
2002-12-24	0	0.125	0.117	0.129	-	-	0	0	-	0.421	0.394	0.435	-	-	0	-	0.00%
2002-12-23	0	0.125	0.122	0.135	0.125	0.125	92,000	11,500	0.1250	0.421	0.411	0.455	0.421	0.421	27,310	0.4211	0.00%
2002-12-20	0	0.125	0.121	0.125	0.115	0.125	106,000	12,950	0.1222	0.421	0.408	0.421	0.387	0.421	31,466	0.4116	5.93%
2002-12-19	0	0.118	0.115	-	-	-	0	0	-	0.398	0.387	-	-	-	0	-	0.00%
2002-12-18	0	0.118	0.118	0.128	0.118	0.118	302,000	35,636	0.1180	0.398	0.398	0.431	0.398	0.398	89,649	0.3975	-1.67%
2002-12-17	0	0.120	0.120	0.130	0.113	0.120	211,000	25,243	0.1196	0.404	0.404	0.438	0.381	0.404	62,636	0.4030	6.19%
2002-12-16	0	0.113	0.113	-	0.112	0.112	3,000	336	0.1120	0.381	0.381	-	0.377	0.377	891	0.3773	-5.83%
2002-12-13	0	0.120	0.112	-	-	-	0	0	-	0.404	0.377	-	-	-	0	-	0.00%
2002-12-12	0	0.120	0.120	0.132	0.117	0.117	20,000	2,340	0.1170	0.404	0.404	0.445	0.394	0.394	5,937	0.3941	-4.00%
2002-12-11	0	0.125	0.121	0.125	0.122	0.125	489,000	60,665	0.1241	0.421	0.408	0.421	0.411	0.421	145,161	0.4179	4.17%
2002-12-10	0	0.120	0.113	-	-	-	0	0	-	0.404	0.381	-	-	-	0	-	0.00%
2002-12-09	0	0.120	0.116	-	0.120	0.120	50,000	6,000	0.1200	0.404	0.391	-	0.404	0.404	14,843	0.4042	-3.23%
2002-12-06	0	0.124	0.116	0.132	-	-	0	0	-	0.418	0.391	0.445	-	-	0	-	0.00%
2002-12-05	0	0.124	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2002-12-04	0	0.124	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2002-12-03	0	0.124	-	0.124	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
2002-12-02	0	0.124	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2002-11-29	0	0.124	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2002-11-28	0	0.124	-	-	-	-	0	0	-	0.418	-	-	-	-	0	-	0.00%
2002-11-27	0	0.124	0.114	-	0.114	0.124	30,800	3,640	0.1182	0.418	0.384	-	0.384	0.418	9,143	0.3981	8.77%
2002-11-26	0	0.114	0.112	0.122	0.114	0.114	100,000	11,400	0.1140	0.384	0.377	0.411	0.384	0.384	29,685	0.3840	0.00%
2002-11-25	0	0.114	0.114	0.121	0.113	0.113	260,000	29,380	0.1130	0.384	0.384	0.408	0.381	0.381	77,181	0.3807	0.88%
2002-11-22	0	0.113	0.113	-	0.111	0.116	518,000	58,916	0.1137	0.381	0.381	-	0.374	0.391	153,769	0.3831	0.89%
2002-11-21	0	0.112	0.112	0.125	0.110	0.111	399,000	43,989	0.1102	0.377	0.377	0.421	0.371	0.374	118,444	0.3714	-10.40%
2002-11-20	0	0.125	-	0.125	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2002-11-19	0	0.125	0.123	0.125	0.125	0.125	113,000	13,901	0.1230	0.421	0.414	0.421	0.421	0.421	33,544	0.4144	-0.79%
2002-11-18	0	0.126	0.121	0.126	0.106	0.128	901,000	106,461	0.1182	0.424	0.408	0.424	0.357	0.431	267,463	0.3980	13.51%
2002-11-15	0	0.111	0.111	0.140	0.110	0.110	50,000	5,500	0.1100	0.374	0.374	0.472	0.371	0.371	14,843	0.3706	-20.71%
2002-11-14	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-11-13	0	0.140	0.098	0.147	-	-	0	0	-	0.472	0.330	0.495	-	-	0	-	0.00%
2002-11-12	0	0.140	-	0.140	-	-	0	0	-	0.472	-	0.472	-	-	0	-	0.00%
2002-11-11	0	0.140	0.070	-	-	-	0	0	-	0.472	0.236	-	-	-	0	-	0.00%
2002-11-08	0	0.140	0.134	-	0.140	0.140	818,264	114,554	0.1400	0.472	0.451	-	0.472	0.472	242,903	0.4716	3.70%
2002-11-07	0	0.135	0.135	-	-	-	0	0	-	0.455	0.455	-	-	-	0	-	1.50%
2002-11-06	0	0.133	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
2002-11-05	0	0.133	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
2002-11-04	0	0.133	0.125	-	0.133	0.133	10,000	1,330	0.1330	0.448	0.421	-	0.448	0.448	2,969	0.4480	0.00%
2002-11-01	0	0.133	0.127	-	-	-	0	0	-	0.448	0.428	-	-	-	0	-	0.00%
2002-10-31	0	0.133	0.128	-	-	-	0	0	-	0.448	0.431	-	-	-	0	-	0.00%
2002-10-30	0	0.133	0.128	-	-	-	0	0	-	0.448	0.431	-	-	-	0	-	0.00%
2002-10-29	0	0.133	0.129	0.143	-	-	0	0	-	0.448	0.435	0.482	-	-	0	-	0.00%
2002-10-28	0	0.133	0.133	0.142	0.132	0.132	15,000	1,980	0.1320	0.448	0.448	0.478	0.445	0.445	4,453	0.4447	0.76%
2002-10-25	0	0.132	0.132	-	0.132	0.132	150,000	19,800	0.1320	0.445	0.445	-	0.445	0.445	44,528	0.4447	-1.49%
2002-10-24	0	0.134	0.132	0.144	-	-	0	0	-	0.451	0.445	0.485	-	-	0	-	0.00%
2002-10-23	0	0.134	0.134	0.142	-	-	0	0	-	0.451	0.451	0.478	-	-	0	-	2.29%
2002-10-22	0	0.131	0.131	0.138	0.131	0.136	477,000	64,147	0.1345	0.441	0.441	0.465	0.441	0.458	141,598	0.4530	-5.07%
2002-10-21	0	0.138	0.134	0.146	0.134	0.138	84,000	11,576	0.1378	0.465	0.451	0.492	0.451	0.465	24,936	0.4642	5.34%
2002-10-18	0	0.131	0.131	0.147	0.131	0.137	102,000	13,962	0.1369	0.441	0.441	0.495	0.441	0.462	30,279	0.4611	3.15%
2002-10-17	0	0.127	0.127	-	0.127	0.127	250,000	31,750	0.1270	0.428	0.428	-	0.428	0.428	74,213	0.4278	0.79%
2002-10-16	0	0.126	0.126	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2002-10-15	0	0.126	0.126	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2002-10-11	0	0.126	0.126	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2002-10-10	0	0.126	0.125	-	0.126	0.126	100,000	12,600	0.1260	0.424	0.421	-	0.424	0.424	29,685	0.4245	-3.08%
2002-10-09	0	0.130	0.128	0.130	0.129	0.135	860,000	112,300	0.1306	0.438	0.431	0.438	0.435	0.455	255,293	0.4399	-4.41%
2002-10-08	0	0.136	0.136	0.146	0.132	0.136	103,000	13,996	0.1359	0.458	0.458	0.492	0.445	0.458	30,576	0.4577	-2.86%
2002-10-07	0	0.140	0.132	-	-	-	0	0	-	0.472	0.445	-	-	-	0	-	0.00%
2002-10-04	0	0.140	0.140	-	0.140	0.145	50,000	7,050	0.1410	0.472	0.472	-	0.472	0.488	14,843	0.4750	-4.76%
2002-10-03	0	0.147	0.147	0.162	0.147	0.147	100,000	14,700	0.1470	0.495	0.495	0.546	0.495	0.495	29,685	0.4952	-4.55%
2002-10-02	0	0.154	0.150	0.165	0.154	0.154	100,000	15,400	0.1540	0.519	0.505	0.556	0.519	0.519	29,685	0.5188	-4.94%
2002-09-30	0	0.162	-	-	-	-	0	0	-	0.546	-	-	-	-	0	-	0.00%
2002-09-27	0	0.162	0.162	0.165	0.162	0.165	450,000	73,800	0.1640	0.546	0.546	0.556	0.546	0.556	133,583	0.5525	0.00%
2002-09-26	0	0.162	0.162	0.167	0.153	0.161	976,000	154,628	0.1584	0.546	0.546	0.563	0.515	0.542	289,727	0.5337	1.25%
2002-09-25	0	0.160	0.160	0.166	0.158	0.166	220,000	36,360	0.1653	0.539	0.539	0.559	0.532	0.559	65,307	0.5568	-3.61%
2002-09-24	0	0.166	0.162	0.166	0.166	0.166	100,000	16,600	0.1660	0.559	0.546	0.559	0.559	0.559	29,685	0.5592	0.00%
2002-09-23	0	0.166	0.145	0.166	0.140	0.166	576,000	86,712	0.1505	0.559	0.488	0.559	0.472	0.559	170,987	0.5071	7.10%
2002-09-20	0	0.155	0.150	-	-	-	0	0	-	0.522	0.505	-	-	-	0	-	0.00%
2002-09-19	0	0.155	0.150	-	0.155	0.155	30,000	4,650	0.1550	0.522	0.505	-	0.522	0.522	8,906	0.5221	0.00%
2002-09-18	0	0.155	0.155	-	0.155	0.155	10,000	1,550	0.1550	0.522	0.522	-	0.522	0.522	2,969	0.5221	-4.91%
2002-09-17	0	0.163	0.161	0.164	0.163	0.163	177,000	28,851	0.1630	0.549	0.542	0.552	0.549	0.549	52,543	0.5491	0.62%
2002-09-16	0	0.162	0.162	0.169	0.161	0.165	5,772,000	936,704	0.1623	0.546	0.546	0.569	0.542	0.556	1,713,429	0.5467	0.00%
2002-09-13	0	0.162	0.162	0.176	0.162	0.162	10,000	1,620	0.1620	0.546	0.546	0.593	0.546	0.546	2,969	0.5457	-6.90%
2002-09-12	0	0.174	0.163	0.174	-	-	0	0	-	0.586	0.549	0.586	-	-	0	-	-1.14%
2002-09-11	0	0.176	-	0.176	0.176	0.176	40,000	7,040	0.1760	0.593	-	0.593	0.593	0.593	11,874	0.5929	0.00%
2002-09-10	0	0.176	-	0.179	-	-	0	0	-	0.593	-	0.603	-	-	0	-	0.00%
2002-09-09	0	0.176	0.170	0.180	0.170	0.176	340,000	58,400	0.1718	0.593	0.573	0.606	0.573	0.593	100,930	0.5786	1.15%
2002-09-06	0	0.174	-	0.180	-	-	0	0	-	0.586	-	0.606	-	-	0	-	0.00%
2002-09-05	0	0.174	0.170	0.180	-	-	0	0	-	0.586	0.573	0.606	-	-	0	-	0.00%
2002-09-04	0	0.174	0.162	0.174	0.170	0.174	410,000	70,052	0.1709	0.586	0.546	0.586	0.573	0.586	121,709	0.5756	2.96%
2002-09-03	0	0.169	0.169	0.174	0.169	0.190	1,838,000	320,420	0.1743	0.569	0.569	0.586	0.569	0.640	545,614	0.5873	-14.65%
2002-09-02	0	0.198	0.193	0.198	0.192	0.198	2,233,000	437,501	0.1959	0.667	0.650	0.667	0.647	0.667	662,870	0.6600	-0.50%
2002-08-30	0	0.199	0.198	0.202	0.197	0.203	2,534,000	507,419	0.2002	0.670	0.667	0.680	0.664	0.684	752,222	0.6746	-3.86%
2002-08-29	0	0.207	0.207	0.210	0.207	0.213	2,285,000	480,227	0.2102	0.697	0.697	0.707	0.697	0.718	678,306	0.7080	-2.82%
2002-08-28	0	0.213	0.211	0.213	0.206	0.220	5,505,000	1,178,621	0.2141	0.718	0.711	0.718	0.694	0.741	1,634,169	0.7212	2.90%
2002-08-27	0	0.207	0.203	0.208	0.190	0.215	12,624,000	2,593,302	0.2054	0.697	0.684	0.701	0.640	0.724	3,747,457	0.6920	8.95%
2002-08-26	0	0.190	0.186	0.190	0.182	0.190	2,294,000	425,704	0.1856	0.640	0.627	0.640	0.613	0.640	680,978	0.6251	5.56%
2002-08-23	0	0.180	0.180	0.182	0.171	0.180	2,210,000	394,830	0.1787	0.606	0.606	0.613	0.576	0.606	656,042	0.6018	5.26%
2002-08-22	0	0.171	0.171	0.173	0.171	0.173	995,000	170,945	0.1718	0.576	0.576	0.583	0.576	0.583	295,368	0.5788	0.00%
2002-08-21	0	0.171	0.171	0.174	0.170	0.173	1,300,000	222,270	0.1710	0.576	0.576	0.586	0.573	0.583	385,907	0.5760	0.59%
2002-08-20	0	0.170	0.166	0.170	0.150	0.170	1,572,000	256,155	0.1629	0.573	0.559	0.573	0.505	0.573	466,651	0.5489	8.97%
2002-08-19	0	0.156	0.156	0.160	0.134	0.160	3,324,000	508,046	0.1528	0.526	0.526	0.539	0.451	0.539	986,735	0.5149	10.64%
2002-08-16	0	0.141	0.141	0.143	0.138	0.142	1,940,911	273,036	0.1407	0.475	0.475	0.482	0.465	0.478	576,163	0.4739	2.17%
2002-08-15	0	0.138	0.136	0.139	0.132	0.138	1,290,000	173,750	0.1347	0.465	0.458	0.468	0.445	0.465	382,939	0.4537	3.76%
2002-08-14	0	0.133	0.133	0.140	0.133	0.134	203,000	27,099	0.1335	0.448	0.448	0.472	0.448	0.451	60,261	0.4497	-3.62%
2002-08-13	0	0.138	0.134	0.138	0.135	0.138	180,000	24,450	0.1358	0.465	0.451	0.465	0.455	0.465	53,433	0.4576	2.22%
2002-08-12	0	0.135	0.135	0.140	0.130	0.130	50,000	6,500	0.1300	0.455	0.455	0.472	0.438	0.438	14,843	0.4379	-2.88%
2002-08-09	0	0.139	0.138	0.146	0.135	0.139	740,000	101,090	0.1366	0.468	0.465	0.492	0.455	0.468	219,670	0.4602	0.72%
2002-08-08	0	0.138	0.136	0.138	0.134	0.140	1,075,000	148,170	0.1378	0.465	0.458	0.465	0.451	0.472	319,116	0.4643	-1.43%
2002-08-07	0	0.140	0.140	0.141	0.137	0.142	173,000	24,210	0.1399	0.472	0.472	0.475	0.462	0.478	51,355	0.4714	2.19%
2002-08-06	0	0.137	0.136	0.137	0.131	0.137	1,706,000	226,666	0.1329	0.462	0.458	0.462	0.441	0.462	506,429	0.4476	0.74%
2002-08-05	0	0.136	0.135	0.138	0.123	0.138	6,440,340	863,191	0.1340	0.458	0.455	0.465	0.414	0.465	1,911,827	0.4515	16.24%
2002-08-02	0	0.117	0.116	0.123	0.117	0.117	100,000	11,700	0.1170	0.394	0.391	0.414	0.394	0.394	29,685	0.3941	-7.87%
2002-08-01	0	0.127	0.127	0.130	0.127	0.130	663,000	84,351	0.1272	0.428	0.428	0.438	0.428	0.438	196,813	0.4286	0.00%
2002-07-31	0	0.127	0.115	0.127	0.112	0.127	3,090,000	360,434	0.1166	0.428	0.387	0.428	0.377	0.428	917,272	0.3929	13.39%
2002-07-30	0	0.112	0.112	0.114	0.110	0.120	2,919,000	334,027	0.1144	0.377	0.377	0.384	0.371	0.404	866,510	0.3855	1.82%
2002-07-29	0	0.110	0.103	0.110	0.085	0.110	23,084,000	2,112,585	0.0915	0.371	0.347	0.371	0.286	0.371	6,852,527	0.3083	39.24%
2002-07-26	0	0.079	0.072	0.075	0.072	0.080	3,265,000	255,465	0.0782	0.266	0.243	0.253	0.243	0.269	969,221	0.2636	-48.37%
2002-07-25	0	0.153	-	0.153	-	-	0	0	-	0.515	-	0.515	-	-	0	-	-3.16%
2002-07-24	0	0.158	-	0.158	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2002-07-23	0	0.158	-	0.158	-	-	0	0	-	0.532	-	0.532	-	-	0	-	0.00%
2002-07-22	0	0.158	-	0.163	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2002-07-19	0	0.158	-	0.160	-	-	0	0	-	0.532	-	0.539	-	-	0	-	0.00%
2002-07-18	0	0.158	-	0.159	-	-	0	0	-	0.532	-	0.536	-	-	0	-	0.00%
2002-07-17	0	0.158	0.158	0.159	-	-	0	0	-	0.532	0.532	0.536	-	-	0	-	3.95%
2002-07-16	0	0.152	0.152	-	0.145	0.145	30,000	4,350	0.1450	0.512	0.512	-	0.488	0.488	8,906	0.4885	4.83%
2002-07-15	0	0.145	0.143	-	0.145	0.145	740,000	107,300	0.1450	0.488	0.482	-	0.488	0.488	219,670	0.4885	-5.23%
2002-07-12	0	0.153	0.146	0.155	0.153	0.153	5,200,000	795,600	0.1530	0.515	0.492	0.522	0.515	0.515	1,543,629	0.5154	-4.97%
2002-07-11	0	0.161	-	0.168	-	-	0	0	-	0.542	-	0.566	-	-	0	-	0.00%
2002-07-10	0	0.161	0.158	0.168	0.161	0.170	5,670,000	915,590	0.1615	0.542	0.532	0.566	0.542	0.573	1,683,150	0.5440	-5.29%
2002-07-09	0	0.170	0.170	0.174	0.170	0.185	13,048,000	2,230,628	0.1710	0.573	0.573	0.586	0.573	0.623	3,873,322	0.5759	3.03%
2002-07-08	0	0.165	0.157	0.170	-	-	0	0	-	0.556	0.529	0.573	-	-	0	-	0.00%
2002-07-05	0	0.165	0.157	0.170	0.165	0.165	30,000	4,950	0.1650	0.556	0.529	0.573	0.556	0.556	8,906	0.5558	0.00%
2002-07-04	0	0.165	0.157	0.165	-	-	0	0	-	0.556	0.529	0.556	-	-	0	-	0.00%
2002-07-03	0	0.165	0.162	0.171	0.165	0.167	100,000	16,600	0.1660	0.556	0.546	0.576	0.556	0.563	29,685	0.5592	0.00%
2002-07-02	0	0.165	0.155	0.168	-	-	0	0	-	0.556	0.522	0.566	-	-	0	-	0.00%
2002-06-28	0	0.165	0.160	0.172	0.155	0.165	507,000	82,395	0.1625	0.556	0.539	0.579	0.522	0.556	150,504	0.5475	0.00%
2002-06-27	0	0.165	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2002-06-26	0	0.165	0.157	0.165	-	-	0	0	-	0.556	0.529	0.556	-	-	0	-	0.00%
2002-06-25	0	0.165	0.157	0.168	-	-	0	0	-	0.556	0.529	0.566	-	-	0	-	0.00%
2002-06-24	0	0.165	0.157	0.171	-	-	0	0	-	0.556	0.529	0.576	-	-	0	-	0.00%
2002-06-21	0	0.165	0.165	0.172	0.165	0.165	600,000	99,000	0.1650	0.556	0.556	0.579	0.556	0.556	178,111	0.5558	-1.79%
2002-06-20	0	0.168	0.168	0.180	0.168	0.168	213,000	35,784	0.1680	0.566	0.566	0.606	0.566	0.566	63,229	0.5659	-6.15%
2002-06-19	0	0.179	-	0.182	-	-	0	0	-	0.603	-	0.613	-	-	0	-	0.00%
2002-06-18	0	0.179	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
2002-06-17	0	0.179	-	0.186	-	-	0	0	-	0.603	-	0.627	-	-	0	-	0.00%
2002-06-14	0	0.179	-	0.179	0.181	0.181	17,000	3,077	0.1810	0.603	-	0.603	0.610	0.610	5,046	0.6097	0.56%
2002-06-13	0	0.178	-	-	0.167	0.178	213,000	36,114	0.1695	0.600	-	-	0.563	0.600	63,229	0.5712	4.09%
2002-06-12	0	0.171	0.168	0.175	0.171	0.171	100,000	17,100	0.1710	0.576	0.566	0.590	0.576	0.576	29,685	0.5760	0.00%
2002-06-11	0	0.171	0.171	0.181	0.170	0.171	82,000	13,999	0.1707	0.576	0.576	0.610	0.573	0.576	24,342	0.5751	-2.29%
2002-06-10	0	0.175	0.169	0.183	-	-	0	0	-	0.590	0.569	0.616	-	-	0	-	0.00%
2002-06-07	0	0.175	0.168	0.183	0.175	0.175	300,000	52,500	0.1750	0.590	0.566	0.616	0.590	0.590	89,056	0.5895	-2.78%
2002-06-06	0	0.180	0.173	0.180	0.170	0.183	120,200	21,204	0.1764	0.606	0.583	0.606	0.573	0.616	35,682	0.5943	2.86%
2002-06-05	0	0.175	-	0.176	0.170	0.178	4,200,000	739,660	0.1761	0.590	-	0.593	0.573	0.600	1,246,778	0.5933	0.00%
2002-06-04	0	0.175	0.170	-	-	-	0	0	-	0.590	0.573	-	-	-	0	-	0.00%
2002-06-03	0	0.175	0.175	-	0.175	0.175	82,000	14,350	0.1750	0.590	0.590	-	0.590	0.590	24,342	0.5895	-2.78%
2002-05-31	0	0.180	0.175	0.185	0.180	0.182	500,000	90,400	0.1808	0.606	0.590	0.623	0.606	0.613	148,426	0.6091	-5.26%
2002-05-30	0	0.190	0.182	0.190	0.189	0.190	210,000	39,880	0.1899	0.640	0.613	0.640	0.637	0.640	62,339	0.6397	0.00%
2002-05-29	0	0.190	0.183	0.190	0.181	0.195	700,000	134,100	0.1916	0.640	0.616	0.640	0.610	0.657	207,796	0.6453	4.97%
2002-05-28	0	0.181	0.181	0.186	0.181	0.181	500,000	90,500	0.1810	0.610	0.610	0.627	0.610	0.610	148,426	0.6097	0.00%
2002-05-27	0	0.181	0.181	0.188	0.178	0.180	1,190,000	213,720	0.1796	0.610	0.610	0.633	0.600	0.606	353,254	0.6050	0.56%
2002-05-24	0	0.180	0.172	-	0.180	0.180	400,000	72,000	0.1800	0.606	0.579	-	0.606	0.606	118,741	0.6064	4.05%
2002-05-23	0	0.173	0.173	0.180	0.170	0.176	240,000	41,520	0.1730	0.583	0.583	0.606	0.573	0.593	71,244	0.5828	-1.14%
2002-05-22	0	0.175	0.175	0.180	0.175	0.175	233,000	40,775	0.1750	0.590	0.590	0.606	0.590	0.590	69,166	0.5895	-0.57%
2002-05-21	0	0.176	0.175	0.180	0.176	0.181	261,000	46,331	0.1775	0.593	0.590	0.606	0.593	0.610	77,478	0.5980	-2.76%
2002-05-17	0	0.181	0.176	0.182	0.175	0.181	350,000	63,110	0.1803	0.610	0.593	0.613	0.590	0.610	103,898	0.6074	-2.69%
2002-05-16	0	0.186	0.175	0.188	-	-	0	0	-	0.627	0.590	0.633	-	-	0	-	0.00%
2002-05-15	0	0.186	0.177	0.188	0.186	0.186	20,000	3,720	0.1860	0.627	0.596	0.633	0.627	0.627	5,937	0.6266	3.33%
2002-05-14	0	0.180	0.180	0.184	0.174	0.181	2,610,000	460,980	0.1766	0.606	0.606	0.620	0.586	0.610	774,783	0.5950	2.86%
2002-05-13	0	0.175	0.175	0.179	0.170	0.175	1,437,000	248,300	0.1728	0.590	0.590	0.603	0.573	0.590	426,576	0.5821	0.00%
2002-05-10	0	0.175	0.175	0.180	0.175	0.182	3,140,000	560,100	0.1784	0.590	0.590	0.606	0.590	0.613	932,115	0.6009	-14.22%
2002-05-09	1	0.204	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2002-05-08	0	0.204	0.197	0.204	0.198	0.220	2,670,000	552,528	0.2069	0.687	0.664	0.687	0.667	0.741	792,594	0.6971	-1.45%
2002-05-07	0	0.207	0.207	0.211	0.205	0.218	6,981,000	1,465,439	0.2099	0.697	0.697	0.711	0.691	0.734	2,072,322	0.7071	4.02%
2002-05-06	0	0.199	0.193	0.199	0.173	0.200	6,630,000	1,247,642	0.1882	0.670	0.650	0.670	0.583	0.674	1,968,127	0.6339	15.03%
2002-05-03	0	0.173	0.173	0.177	0.155	0.178	1,220,000	213,445	0.1750	0.583	0.583	0.596	0.522	0.600	362,159	0.5894	6.13%
2002-05-02	0	0.163	0.157	0.170	0.161	0.163	123,000	19,853	0.1614	0.549	0.529	0.573	0.542	0.549	36,513	0.5437	5.16%
2002-04-30	0	0.155	-	0.161	-	-	0	0	-	0.522	-	0.542	-	-	0	-	0.00%
2002-04-29	0	0.155	0.147	0.163	-	-	0	0	-	0.522	0.495	0.549	-	-	0	-	0.00%
2002-04-26	0	0.155	-	0.163	-	-	0	0	-	0.522	-	0.549	-	-	0	-	0.00%
2002-04-25	0	0.155	0.151	0.160	-	-	0	0	-	0.522	0.509	0.539	-	-	0	-	0.00%
2002-04-24	0	0.155	0.152	0.162	0.153	0.158	698,000	108,206	0.1550	0.522	0.512	0.546	0.515	0.532	207,203	0.5222	0.00%
2002-04-23	0	0.155	0.155	0.158	0.149	0.158	206,000	31,802	0.1544	0.522	0.522	0.532	0.502	0.532	61,151	0.5201	-0.64%
2002-04-22	0	0.156	0.154	0.160	0.140	0.162	490,000	75,768	0.1546	0.526	0.519	0.539	0.472	0.546	145,457	0.5209	11.43%
2002-04-19	0	0.140	0.140	-	0.140	0.145	585,000	83,175	0.1422	0.472	0.472	-	0.472	0.488	173,658	0.4790	-4.76%
2002-04-18	0	0.147	0.145	0.155	0.147	0.147	5,000	735	0.1470	0.495	0.488	0.522	0.495	0.495	1,484	0.4952	-0.68%
2002-04-17	0	0.148	0.145	-	-	-	0	0	-	0.499	0.488	-	-	-	0	-	0.00%
2002-04-16	0	0.148	0.145	0.148	-	-	0	0	-	0.499	0.488	0.499	-	-	0	-	0.00%
2002-04-15	0	0.148	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2002-04-12	0	0.148	0.145	-	-	-	0	0	-	0.499	0.488	-	-	-	0	-	0.00%
2002-04-11	0	0.148	0.145	-	0.140	0.148	32,000	4,638	0.1449	0.499	0.488	-	0.472	0.499	9,499	0.4882	-2.63%
2002-04-10	0	0.152	-	0.160	-	-	0	0	-	0.512	-	0.539	-	-	0	-	0.00%
2002-04-09	0	0.152	-	0.152	-	-	0	0	-	0.512	-	0.512	-	-	0	-	0.00%
2002-04-08	0	0.152	0.146	0.152	0.152	0.152	10,000	1,520	0.1520	0.512	0.492	0.512	0.512	0.512	2,969	0.5120	4.83%
2002-04-04	0	0.145	0.145	0.153	0.145	0.145	40,000	5,800	0.1450	0.488	0.488	0.515	0.488	0.488	11,874	0.4885	0.00%
2002-04-03	0	0.145	0.144	0.155	0.145	0.146	400,000	58,100	0.1453	0.488	0.485	0.522	0.488	0.492	118,741	0.4893	-3.33%
2002-04-02	0	0.150	0.142	0.150	-	-	0	0	-	0.505	0.478	0.505	-	-	0	-	0.00%
2002-03-28	0	0.150	-	0.150	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2002-03-27	0	0.150	-	0.155	-	-	0	0	-	0.505	-	0.522	-	-	0	-	0.00%
2002-03-26	0	0.150	0.145	0.155	-	-	0	0	-	0.505	0.488	0.522	-	-	0	-	0.00%
2002-03-25	0	0.150	0.146	0.153	0.146	0.152	100,000	14,874	0.1487	0.505	0.492	0.515	0.492	0.512	29,685	0.5011	2.74%
2002-03-22	0	0.146	0.147	0.152	-	-	0	0	-	0.492	0.495	0.512	-	-	0	-	0.00%
2002-03-21	0	0.146	0.146	0.154	0.145	0.145	4,000	580	0.1450	0.492	0.492	0.519	0.488	0.488	1,187	0.4885	-5.81%
2002-03-20	0	0.155	0.140	-	0.155	0.155	30,000	4,650	0.1550	0.522	0.472	-	0.522	0.522	8,906	0.5221	4.73%
2002-03-19	0	0.148	0.145	0.156	-	-	0	0	-	0.499	0.488	0.526	-	-	0	-	0.00%
2002-03-18	0	0.148	0.140	-	-	-	0	0	-	0.499	0.472	-	-	-	0	-	0.00%
2002-03-15	0	0.148	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2002-03-14	0	0.148	0.148	0.158	0.148	0.148	20,000	2,960	0.1480	0.499	0.499	0.532	0.499	0.499	5,937	0.4986	-2.63%
2002-03-13	0	0.152	0.150	0.160	0.152	0.153	800,000	122,200	0.1528	0.512	0.505	0.539	0.512	0.515	237,481	0.5146	1.33%
2002-03-12	0	0.150	0.150	0.160	0.150	0.150	50,000	7,500	0.1500	0.505	0.505	0.539	0.505	0.505	14,843	0.5053	-5.06%
2002-03-11	0	0.158	0.150	0.161	-	-	0	0	-	0.532	0.505	0.542	-	-	0	-	0.00%
2002-03-08	0	0.158	0.155	0.158	0.149	0.158	398,000	60,551	0.1521	0.532	0.522	0.532	0.502	0.532	118,147	0.5125	6.04%
2002-03-07	0	0.149	0.149	0.151	-	-	0	0	-	0.502	0.502	0.509	-	-	0	-	0.68%
2002-03-06	0	0.148	0.148	0.154	0.146	0.148	84,000	12,340	0.1469	0.499	0.499	0.519	0.492	0.499	24,936	0.4949	-1.99%
2002-03-05	0	0.151	0.150	0.151	0.148	0.151	520,000	78,290	0.1506	0.509	0.505	0.509	0.499	0.509	154,363	0.5072	0.67%
2002-03-04	0	0.150	0.148	0.154	0.145	0.150	138,000	20,205	0.1464	0.505	0.499	0.519	0.488	0.505	40,966	0.4932	3.45%
2002-03-01	0	0.145	0.145	-	0.140	0.140	30,000	4,200	0.1400	0.488	0.488	-	0.472	0.472	8,906	0.4716	3.57%
2002-02-28	0	0.140	0.140	0.150	0.140	0.140	30,000	4,200	0.1400	0.472	0.472	0.505	0.472	0.472	8,906	0.4716	-1.41%
2002-02-27	0	0.142	0.142	0.152	0.138	0.142	70,000	9,900	0.1414	0.478	0.478	0.512	0.465	0.478	20,780	0.4764	1.43%
2002-02-26	0	0.140	0.136	-	-	-	0	0	-	0.472	0.458	-	-	-	0	-	0.00%
2002-02-25	0	0.140	0.138	-	-	-	0	0	-	0.472	0.465	-	-	-	0	-	0.00%
2002-02-22	0	0.140	0.140	-	0.140	0.140	32,000	4,480	0.1400	0.472	0.472	-	0.472	0.472	9,499	0.4716	-2.78%
2002-02-21	0	0.144	0.144	0.151	-	-	0	0	-	0.485	0.485	0.509	-	-	0	-	0.70%
2002-02-20	0	0.143	0.140	0.150	0.143	0.143	200,000	28,600	0.1430	0.482	0.472	0.505	0.482	0.482	59,370	0.4817	1.42%
2002-02-19	0	0.141	0.141	0.153	0.140	0.141	60,000	8,440	0.1407	0.475	0.475	0.515	0.472	0.475	17,811	0.4739	-2.76%
2002-02-18	0	0.145	0.145	-	0.143	0.143	55,000	7,865	0.1430	0.488	0.488	-	0.482	0.482	16,327	0.4817	2.11%
2002-02-15	0	0.142	0.135	-	0.142	0.142	30,000	4,260	0.1420	0.478	0.455	-	0.478	0.478	8,906	0.4784	1.43%
2002-02-11	0	0.140	0.132	-	-	-	0	0	-	0.472	0.445	-	-	-	0	-	0.00%
2002-02-08	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-02-07	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-02-06	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-02-05	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-02-04	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2002-02-01	0	0.140	0.138	-	-	-	0	0	-	0.472	0.465	-	-	-	0	-	0.00%
2002-01-31	0	0.140	0.140	0.150	0.140	0.140	40,000	5,600	0.1400	0.472	0.472	0.505	0.472	0.472	11,874	0.4716	-1.41%
2002-01-30	0	0.142	0.137	-	0.142	0.142	280,000	39,760	0.1420	0.478	0.462	-	0.478	0.478	83,119	0.4784	0.00%
2002-01-29	0	0.142	0.134	-	-	-	0	0	-	0.478	0.451	-	-	-	0	-	0.00%
2002-01-28	0	0.142	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2002-01-25	0	0.142	0.142	0.150	0.142	0.142	10,000	1,420	0.1420	0.478	0.478	0.505	0.478	0.478	2,969	0.4784	-5.33%
2002-01-24	0	0.150	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2002-01-23	0	0.150	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2002-01-22	0	0.150	-	-	-	-	0	0	-	0.505	-	-	-	-	0	-	0.00%
2002-01-21	0	0.150	0.150	-	0.150	0.150	170,000	25,500	0.1500	0.505	0.505	-	0.505	0.505	50,465	0.5053	-1.32%
2002-01-18	0	0.152	0.150	0.161	0.152	0.152	17,230	2,616	0.1518	0.512	0.505	0.542	0.512	0.512	5,115	0.5115	-0.65%
2002-01-17	0	0.153	0.153	0.161	0.153	0.154	280,000	43,070	0.1538	0.515	0.515	0.542	0.515	0.519	83,119	0.5182	-1.29%
2002-01-16	0	0.155	0.147	0.155	-	-	0	0	-	0.522	0.495	0.522	-	-	0	-	-3.12%
2002-01-15	0	0.160	-	0.165	-	-	0	0	-	0.539	-	0.556	-	-	0	-	0.00%
2002-01-14	0	0.160	0.153	0.165	-	-	0	0	-	0.539	0.515	0.556	-	-	0	-	0.00%
2002-01-11	0	0.160	0.157	0.160	0.160	0.167	615,000	98,607	0.1603	0.539	0.529	0.539	0.539	0.563	182,564	0.5401	0.00%
2002-01-10	0	0.160	0.160	0.165	0.160	0.160	170,000	27,200	0.1600	0.539	0.539	0.556	0.539	0.539	50,465	0.5390	-1.84%
2002-01-09	0	0.163	-	0.167	0.163	0.163	100,000	16,300	0.1630	0.549	-	0.563	0.549	0.549	29,685	0.5491	0.00%
2002-01-08	0	0.163	0.163	0.167	0.163	0.163	121,000	19,723	0.1630	0.549	0.549	0.563	0.549	0.549	35,919	0.5491	1.88%
2002-01-07	0	0.160	0.158	0.167	0.160	0.160	200,000	32,000	0.1600	0.539	0.532	0.563	0.539	0.539	59,370	0.5390	0.00%
2002-01-04	0	0.160	0.160	0.168	0.160	0.160	2,000	320	0.1600	0.539	0.539	0.566	0.539	0.539	594	0.5390	2.56%
2002-01-03	0	0.156	0.152	0.163	0.156	0.156	31,000	4,836	0.1560	0.526	0.512	0.549	0.526	0.526	9,202	0.5255	11.43%
2002-01-02	0	0.140	0.140	-	0.140	0.140	1,000	140	0.1400	0.472	0.472	-	0.472	0.472	297	0.4716	2.94%
2001-12-31	0	0.136	0.144	-	-	-	0	0	-	0.458	0.485	-	-	-	0	-	0.00%
2001-12-28	0	0.136	0.130	-	-	-	0	0	-	0.458	0.438	-	-	-	0	-	0.00%
2001-12-27	0	0.136	0.136	-	0.135	0.135	80,000	10,800	0.1350	0.458	0.458	-	0.455	0.455	23,748	0.4548	-4.23%
2001-12-24	0	0.142	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2001-12-21	0	0.142	0.138	-	-	-	0	0	-	0.478	0.465	-	-	-	0	-	0.00%
2001-12-20	0	0.142	0.135	-	-	-	0	0	-	0.478	0.455	-	-	-	0	-	0.00%
2001-12-19	0	0.142	0.142	-	0.142	0.142	10,000	1,420	0.1420	0.478	0.478	-	0.478	0.478	2,969	0.4784	-4.05%
2001-12-18	0	0.148	0.148	0.170	0.148	0.156	90,000	13,880	0.1542	0.499	0.499	0.573	0.499	0.526	26,717	0.5195	-9.76%
2001-12-17	0	0.164	0.163	0.170	0.164	0.170	200,000	33,400	0.1670	0.552	0.549	0.573	0.552	0.573	59,370	0.5626	-2.96%
2001-12-14	0	0.169	0.169	0.175	0.168	0.169	329,446	55,669	0.1690	0.569	0.569	0.590	0.566	0.569	97,797	0.5692	-3.98%
2001-12-13	0	0.176	0.171	0.179	0.160	0.180	1,297,000	222,158	0.1713	0.593	0.576	0.603	0.539	0.606	385,017	0.5770	6.67%
2001-12-12	0	0.165	0.162	0.167	0.160	0.165	587,000	94,563	0.1611	0.556	0.546	0.563	0.539	0.556	174,252	0.5427	4.43%
2001-12-11	1	0.158	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2001-12-10	1	0.158	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2001-12-07	0	0.158	0.158	0.163	0.158	0.158	300,000	47,400	0.1580	0.532	0.532	0.549	0.532	0.532	89,056	0.5323	0.00%
2001-12-06	0	0.158	0.155	0.162	0.158	0.158	400,000	63,200	0.1580	0.532	0.522	0.546	0.532	0.532	118,741	0.5323	-1.25%
2001-12-05	0	0.160	0.154	0.160	0.160	0.160	5,000	800	0.1600	0.539	0.519	0.539	0.539	0.539	1,484	0.5390	4.58%
2001-12-04	0	0.153	0.153	0.157	-	-	0	0	-	0.515	0.515	0.529	-	-	0	-	2.68%
2001-12-03	0	0.149	0.149	0.160	0.149	0.149	130,000	19,370	0.1490	0.502	0.502	0.539	0.502	0.502	38,591	0.5019	-3.87%
2001-11-30	0	0.155	0.147	0.160	-	-	0	0	-	0.522	0.495	0.539	-	-	0	-	0.00%
2001-11-29	0	0.155	0.148	-	0.150	0.155	258,000	39,950	0.1548	0.522	0.499	-	0.505	0.522	76,588	0.5216	6.90%
2001-11-28	0	0.145	0.145	0.153	0.145	0.145	780,000	113,100	0.1450	0.488	0.488	0.515	0.488	0.488	231,544	0.4885	3.57%
2001-11-27	0	0.140	0.132	0.150	-	-	0	0	-	0.472	0.445	0.505	-	-	0	-	0.00%
2001-11-26	0	0.140	0.140	0.149	-	-	0	0	-	0.472	0.472	0.502	-	-	0	-	5.26%
2001-11-23	0	0.133	0.133	0.141	0.132	0.132	10,000	1,320	0.1320	0.448	0.448	0.475	0.445	0.445	2,969	0.4447	0.00%
2001-11-22	0	0.133	0.133	0.143	0.130	0.130	100,000	13,000	0.1300	0.448	0.448	0.482	0.438	0.438	29,685	0.4379	-1.48%
2001-11-21	0	0.135	0.135	-	-	-	0	0	-	0.455	0.455	-	-	-	0	-	3.05%
2001-11-20	0	0.131	0.125	-	-	-	0	0	-	0.441	0.421	-	-	-	0	-	0.00%
2001-11-19	0	0.131	0.131	0.138	-	-	0	0	-	0.441	0.441	0.465	-	-	0	-	2.34%
2001-11-16	0	0.128	0.128	-	0.128	0.128	25,000	3,200	0.1280	0.431	0.431	-	0.431	0.431	7,421	0.4312	-5.88%
2001-11-15	0	0.136	0.136	0.140	0.130	0.136	100,000	13,480	0.1348	0.458	0.458	0.472	0.438	0.458	29,685	0.4541	4.62%
2001-11-14	0	0.130	0.130	-	0.130	0.130	200,000	26,000	0.1300	0.438	0.438	-	0.438	0.438	59,370	0.4379	0.00%
2001-11-13	0	0.130	0.123	-	-	-	0	0	-	0.438	0.414	-	-	-	0	-	0.00%
2001-11-12	0	0.130	0.124	-	-	-	0	0	-	0.438	0.418	-	-	-	0	-	0.00%
2001-11-09	0	0.130	-	-	-	-	0	0	-	0.438	-	-	-	-	0	-	0.00%
2001-11-08	0	0.130	-	-	0.130	0.130	50,000	6,500	0.1300	0.438	-	-	0.438	0.438	14,843	0.4379	-7.14%
2001-11-07	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2001-11-06	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2001-11-05	0	0.140	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2001-11-02	0	0.140	-	0.140	0.135	0.140	30,000	4,100	0.1367	0.472	-	0.472	0.455	0.472	8,906	0.4604	2.94%
2001-11-01	0	0.136	0.136	0.137	-	-	0	0	-	0.458	0.458	0.462	-	-	0	-	4.62%
2001-10-31	0	0.130	0.130	0.138	0.130	0.130	50,000	6,500	0.1300	0.438	0.438	0.465	0.438	0.438	14,843	0.4379	0.00%
2001-10-30	0	0.130	0.123	0.130	0.132	0.132	50,000	6,600	0.1320	0.438	0.414	0.438	0.445	0.445	14,843	0.4447	-2.99%
2001-10-29	0	0.134	-	-	-	-	0	0	-	0.451	-	-	-	-	0	-	0.00%
2001-10-26	0	0.134	-	0.140	-	-	0	0	-	0.451	-	0.472	-	-	0	-	0.00%
2001-10-24	0	0.134	0.134	0.135	-	-	0	0	-	0.451	0.451	0.455	-	-	0	-	4.69%
2001-10-23	0	0.128	0.118	0.128	0.123	0.128	116,000	14,624	0.1261	0.431	0.398	0.431	0.414	0.431	34,435	0.4247	11.30%
2001-10-22	0	0.115	0.115	-	0.106	0.106	72,000	7,632	0.1060	0.387	0.387	-	0.357	0.357	21,373	0.3571	8.49%
2001-10-19	0	0.106	0.105	-	0.106	0.107	110,000	11,760	0.1069	0.357	0.354	-	0.357	0.360	32,654	0.3601	-7.02%
2001-10-18	0	0.114	0.108	-	0.100	0.119	63,000	6,532	0.1037	0.384	0.364	-	0.337	0.401	18,702	0.3493	-1.72%
2001-10-17	0	0.116	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2001-10-16	0	0.116	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2001-10-15	0	0.116	0.116	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	9.43%
2001-10-12	0	0.106	0.100	-	-	-	0	0	-	0.357	0.337	-	-	-	0	-	0.00%
2001-10-11	0	0.106	0.106	-	-	-	0	0	-	0.357	0.357	-	-	-	0	-	0.00%
2001-10-10	0	0.106	0.106	-	-	-	0	0	-	0.357	0.357	-	-	-	0	-	0.95%
2001-10-09	0	0.105	0.105	-	-	-	0	0	-	0.354	0.354	-	-	-	0	-	1.94%
2001-10-08	0	0.103	0.101	-	0.103	0.103	50,000	5,150	0.1030	0.347	0.340	-	0.347	0.347	14,843	0.3470	0.00%
2001-10-05	0	0.103	0.103	-	0.102	0.102	958,000	104,916	0.1095	0.347	0.347	-	0.344	0.344	284,384	0.3689	-6.36%
2001-10-04	0	0.110	0.108	-	0.110	0.110	20,000	2,200	0.1100	0.371	0.364	-	0.371	0.371	5,937	0.3706	0.00%
2001-10-03	0	0.110	0.110	-	0.110	0.110	20,000	2,200	0.1100	0.371	0.371	-	0.371	0.371	5,937	0.3706	-4.35%
2001-09-28	0	0.115	0.115	-	0.115	0.115	20,000	2,300	0.1150	0.387	0.387	-	0.387	0.387	5,937	0.3874	0.00%
2001-09-27	0	0.115	0.115	-	0.115	0.115	20,000	2,300	0.1150	0.387	0.387	-	0.387	0.387	5,937	0.3874	-4.17%
2001-09-26	0	0.120	0.118	-	0.120	0.120	171,000	20,520	0.1200	0.404	0.398	-	0.404	0.404	50,762	0.4042	-7.69%
2001-09-25	0	0.130	-	-	-	-	0	0	-	0.438	-	-	-	-	0	-	0.00%
2001-09-24	0	0.130	-	0.130	-	-	0	0	-	0.438	-	0.438	-	-	0	-	-2.99%
2001-09-21	0	0.134	-	0.142	-	-	0	0	-	0.451	-	0.478	-	-	0	-	0.00%
2001-09-20	0	0.134	-	0.139	0.134	0.134	40,000	5,360	0.1340	0.451	-	0.468	0.451	0.451	11,874	0.4514	-10.67%
2001-09-19	0	0.150	-	0.157	-	-	0	0	-	0.505	-	0.529	-	-	0	-	0.00%
2001-09-18	0	0.150	-	0.150	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2001-09-17	0	0.150	-	0.150	-	-	0	0	-	0.505	-	0.505	-	-	0	-	-6.25%
2001-09-14	0	0.160	-	0.168	-	-	0	0	-	0.539	-	0.566	-	-	0	-	0.00%
2001-09-13	0	0.160	-	0.168	-	-	0	0	-	0.539	-	0.566	-	-	0	-	0.00%
2001-09-12	0	0.160	-	-	-	-	0	0	-	0.539	-	-	-	-	0	-	0.00%
2001-09-11	0	0.160	-	0.160	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
2001-09-10	0	0.160	-	0.168	-	-	774	108	0.1395	0.539	-	0.566	-	-	230	0.4700	0.00%
2001-09-07	0	0.160	-	0.168	-	-	0	0	-	0.539	-	0.566	-	-	0	-	0.00%
2001-09-06	0	0.160	0.160	-	0.156	0.156	72,000	11,232	0.1560	0.539	0.539	-	0.526	0.526	21,373	0.5255	2.56%
2001-09-05	0	0.156	0.156	0.166	0.156	0.156	20,000	3,120	0.1560	0.526	0.526	0.559	0.526	0.526	5,937	0.5255	-7.14%
2001-09-04	0	0.168	-	0.168	-	-	0	0	-	0.566	-	0.566	-	-	0	-	-1.75%
2001-09-03	0	0.171	-	-	-	-	0	0	-	0.576	-	-	-	-	0	-	0.00%
2001-08-31	0	0.171	-	-	-	-	0	0	-	0.576	-	-	-	-	0	-	0.00%
2001-08-30	0	0.171	-	0.171	-	-	0	0	-	0.576	-	0.576	-	-	0	-	0.00%
2001-08-29	0	0.171	-	0.171	-	-	0	0	-	0.576	-	0.576	-	-	0	-	-4.47%
2001-08-28	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-27	0	0.179	-	0.179	-	-	0	0	-	0.603	-	0.603	-	-	0	-	0.00%
2001-08-24	0	0.179	-	0.179	-	-	0	0	-	0.603	-	0.603	-	-	0	-	0.00%
2001-08-23	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-22	0	0.179	-	0.179	-	-	0	0	-	0.603	-	0.603	-	-	0	-	0.00%
2001-08-21	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-20	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-17	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-16	0	0.179	-	0.180	-	-	0	0	-	0.603	-	0.606	-	-	0	-	0.00%
2001-08-15	0	0.179	-	0.179	-	-	0	0	-	0.603	-	0.603	-	-	0	-	-0.56%
2001-08-14	0	0.180	0.177	0.188	0.170	0.180	55,000	9,850	0.1791	0.606	0.596	0.633	0.573	0.606	16,327	0.6033	2.86%
2001-08-13	0	0.175	-	0.175	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-2.78%
2001-08-10	0	0.180	-	0.184	-	-	0	0	-	0.606	-	0.620	-	-	0	-	0.00%
2001-08-09	0	0.180	-	0.180	-	-	0	0	-	0.606	-	0.606	-	-	0	-	-2.17%
2001-08-08	0	0.184	0.180	0.185	-	-	0	0	-	0.620	0.606	0.623	-	-	0	-	0.00%
2001-08-07	0	0.184	-	0.186	-	-	0	0	-	0.620	-	0.627	-	-	0	-	0.00%
2001-08-06	0	0.184	-	0.185	-	-	0	0	-	0.620	-	0.623	-	-	0	-	0.00%
2001-08-03	0	0.184	0.170	0.184	0.170	0.184	4,000	694	0.1735	0.620	0.573	0.620	0.573	0.620	1,187	0.5845	3.37%
2001-08-02	0	0.178	0.170	0.185	-	-	0	0	-	0.600	0.573	0.623	-	-	0	-	0.00%
2001-08-01	0	0.178	0.170	0.185	-	-	0	0	-	0.600	0.573	0.623	-	-	0	-	0.00%
2001-07-31	0	0.178	-	0.185	-	-	0	0	-	0.600	-	0.623	-	-	0	-	0.00%
2001-07-30	0	0.178	-	0.185	-	-	0	0	-	0.600	-	0.623	-	-	0	-	0.00%
2001-07-27	0	0.178	-	0.185	-	-	0	0	-	0.600	-	0.623	-	-	0	-	0.00%
2001-07-26	0	0.178	-	0.185	-	-	0	0	-	0.600	-	0.623	-	-	0	-	0.00%
2001-07-24	0	0.178	-	0.182	0.178	0.178	110,000	19,580	0.1780	0.600	-	0.613	0.600	0.600	32,654	0.5996	-1.11%
2001-07-23	0	0.180	0.172	-	-	-	0	0	-	0.606	0.579	-	-	-	0	-	0.00%
2001-07-20	0	0.180	0.180	-	0.180	0.180	25,000	4,500	0.1800	0.606	0.606	-	0.606	0.606	7,421	0.6064	1.69%
2001-07-19	0	0.177	-	-	-	-	0	0	-	0.596	-	-	-	-	0	-	0.00%
2001-07-18	0	0.177	0.173	-	-	-	0	0	-	0.596	0.583	-	-	-	0	-	0.00%
2001-07-17	0	0.177	0.177	0.190	0.177	0.177	100,000	17,700	0.1770	0.596	0.596	0.640	0.596	0.596	29,685	0.5963	-2.75%
2001-07-16	0	0.182	0.182	0.200	0.182	0.190	1,190,000	222,420	0.1869	0.613	0.613	0.674	0.613	0.640	353,254	0.6296	-5.21%
2001-07-13	0	0.192	0.191	0.199	0.192	0.192	100,000	19,200	0.1920	0.647	0.643	0.670	0.647	0.647	29,685	0.6468	-4.00%
2001-07-12	0	0.200	0.192	0.209	0.200	0.200	59,000	11,800	0.2000	0.674	0.647	0.704	0.674	0.674	17,514	0.6737	-1.96%
2001-07-11	0	0.204	-	0.210	-	-	0	0	-	0.687	-	0.707	-	-	0	-	0.00%
2001-07-10	0	0.204	-	0.209	-	-	0	0	-	0.687	-	0.704	-	-	0	-	0.00%
2001-07-09	0	0.204	-	0.204	-	-	0	0	-	0.687	-	0.687	-	-	0	-	-0.49%
2001-07-05	0	0.205	-	0.208	-	-	0	0	-	0.691	-	0.701	-	-	0	-	0.00%
2001-07-04	0	0.205	0.194	0.205	0.200	0.205	297,000	59,405	0.2000	0.691	0.654	0.691	0.674	0.691	88,165	0.6738	-1.44%
2001-07-03	0	0.208	0.195	0.208	-	-	0	0	-	0.701	0.657	0.701	-	-	0	-	0.00%
2001-06-29	0	0.208	-	0.208	-	-	0	0	-	0.701	-	0.701	-	-	0	-	-0.48%
2001-06-28	0	0.209	-	0.209	-	-	0	0	-	0.704	-	0.704	-	-	0	-	-0.48%
2001-06-27	0	0.210	-	0.210	0.210	0.210	50,000	10,500	0.2100	0.707	-	0.707	0.707	0.707	14,843	0.7074	0.00%
2001-06-26	0	0.210	0.191	0.212	0.191	0.212	106,000	20,856	0.1968	0.707	0.643	0.714	0.643	0.714	31,466	0.6628	2.94%
2001-06-22	0	0.204	0.190	0.204	0.190	0.204	4,000	774	0.1935	0.687	0.640	0.687	0.640	0.687	1,187	0.6518	2.00%
2001-06-21	0	0.200	0.191	0.201	0.190	0.200	142,000	27,500	0.1937	0.674	0.643	0.677	0.640	0.674	42,153	0.6524	0.00%
2001-06-20	0	0.200	0.192	0.205	0.200	0.208	62,000	12,800	0.2065	0.674	0.647	0.691	0.674	0.701	18,405	0.6955	0.00%
2001-06-19	0	0.200	0.195	-	0.193	0.200	90,000	17,720	0.1969	0.674	0.657	-	0.650	0.674	26,717	0.6633	3.63%
2001-06-18	0	0.193	0.193	0.208	0.193	0.200	100,000	19,972	0.1997	0.650	0.650	0.701	0.650	0.674	29,685	0.6728	-3.50%
2001-06-15	0	0.200	0.192	0.201	0.200	0.201	600,000	120,100	0.2002	0.674	0.647	0.677	0.674	0.677	178,111	0.6743	-8.68%
2001-06-14	0	0.219	-	0.219	0.219	0.219	50,000	10,950	0.2190	0.738	-	0.738	0.738	0.738	14,843	0.7377	1.39%
2001-06-13	0	0.216	0.203	0.216	0.205	0.216	679,000	140,395	0.2068	0.728	0.684	0.728	0.691	0.728	201,562	0.6965	4.85%
2001-06-12	0	0.206	0.206	0.220	0.206	0.206	1,192,000	245,552	0.2060	0.694	0.694	0.741	0.694	0.694	353,847	0.6939	-4.19%
2001-06-11	0	0.215	0.209	0.220	0.205	0.215	845,000	179,225	0.2121	0.724	0.704	0.741	0.691	0.724	250,840	0.7145	1.42%
2001-06-08	0	0.212	0.205	0.212	0.209	0.217	862,000	183,622	0.2130	0.714	0.691	0.714	0.704	0.731	255,886	0.7176	0.00%
2001-06-07	0	0.212	0.212	0.225	0.207	0.220	216,000	45,552	0.2109	0.714	0.714	0.758	0.697	0.741	64,120	0.7104	3.41%
2001-06-06	0	0.205	0.205	0.210	0.205	0.220	407,000	85,800	0.2108	0.691	0.691	0.707	0.691	0.741	120,819	0.7102	-6.39%
2001-06-05	0	0.219	0.213	0.219	0.194	0.223	3,320,000	694,180	0.2091	0.738	0.718	0.738	0.654	0.751	985,548	0.7044	14.66%
2001-06-04	0	0.191	0.191	-	-	-	0	0	-	0.643	0.643	-	-	-	0	-	0.53%
2001-06-01	0	0.190	0.190	-	0.190	0.190	25,000	4,750	0.1900	0.640	0.640	-	0.640	0.640	7,421	0.6401	-4.04%
2001-05-31	0	0.198	0.191	0.205	-	-	0	0	-	0.667	0.643	0.691	-	-	0	-	0.00%
2001-05-30	0	0.198	0.190	-	0.198	0.198	100,000	19,800	0.1980	0.667	0.640	-	0.667	0.667	29,685	0.6670	-1.98%
2001-05-29	0	0.202	0.202	0.217	0.202	0.220	670,000	142,420	0.2126	0.680	0.680	0.731	0.680	0.741	198,891	0.7161	-6.05%
2001-05-28	0	0.215	0.212	0.217	0.207	0.215	760,000	163,080	0.2146	0.724	0.714	0.731	0.697	0.724	225,607	0.7228	0.00%
2001-05-25	0	0.215	0.207	0.215	0.201	0.215	3,030,000	632,250	0.2087	0.724	0.697	0.724	0.677	0.724	899,461	0.7029	1.42%
2001-05-24	0	0.212	0.198	0.212	0.185	0.212	4,051,000	781,928	0.1930	0.714	0.667	0.714	0.623	0.714	1,202,547	0.6502	14.59%
2001-05-23	0	0.185	-	0.185	0.180	0.185	247,000	44,530	0.1803	0.623	-	0.623	0.606	0.623	73,322	0.6073	2.78%
2001-05-22	0	0.180	0.176	0.180	0.175	0.180	301,000	52,980	0.1760	0.606	0.593	0.606	0.590	0.606	89,352	0.5929	2.86%
2001-05-21	0	0.175	0.175	0.180	0.175	0.175	100,000	17,500	0.1750	0.590	0.590	0.606	0.590	0.590	29,685	0.5895	-2.78%
2001-05-18	0	0.180	-	0.184	-	-	0	0	-	0.606	-	0.620	-	-	0	-	0.00%
2001-05-17	0	0.180	-	0.185	-	-	0	0	-	0.606	-	0.623	-	-	0	-	0.00%
2001-05-16	0	0.180	-	0.182	-	-	0	0	-	0.606	-	0.613	-	-	0	-	0.00%
2001-05-15	0	0.180	-	0.182	-	-	0	0	-	0.606	-	0.613	-	-	0	-	0.00%
2001-05-14	0	0.180	0.175	0.182	0.180	0.184	60,000	10,840	0.1807	0.606	0.590	0.613	0.606	0.620	17,811	0.6086	0.00%
2001-05-11	0	0.180	0.175	0.185	-	-	0	0	-	0.606	0.590	0.623	-	-	0	-	0.00%
2001-05-10	0	0.180	0.175	0.185	0.180	0.180	74,000	13,320	0.1800	0.606	0.590	0.623	0.606	0.606	21,967	0.6064	0.00%
2001-05-09	0	0.180	0.176	0.185	0.180	0.180	200,000	36,000	0.1800	0.606	0.593	0.623	0.606	0.606	59,370	0.6064	0.00%
2001-05-08	0	0.180	0.175	0.184	-	-	0	0	-	0.606	0.590	0.620	-	-	0	-	0.00%
2001-05-07	0	0.180	-	0.185	-	-	300	53	0.1767	0.606	-	0.623	-	-	89	0.5951	0.00%
2001-05-04	0	0.180	0.175	0.182	0.170	0.182	450,000	81,690	0.1815	0.606	0.590	0.613	0.573	0.613	133,583	0.6115	0.00%
2001-05-03	0	0.180	0.175	0.183	-	-	0	0	-	0.606	0.590	0.616	-	-	0	-	0.00%
2001-05-02	0	0.180	0.172	0.188	-	-	0	0	-	0.606	0.579	0.633	-	-	0	-	0.00%
2001-04-27	0	0.180	0.180	0.185	0.174	0.180	350,000	62,644	0.1790	0.606	0.606	0.623	0.586	0.606	103,898	0.6029	-2.17%
2001-04-26	0	0.184	0.179	0.186	0.176	0.184	1,131,000	204,066	0.1804	0.620	0.603	0.627	0.593	0.620	335,739	0.6078	2.22%
2001-04-25	0	0.180	0.180	0.185	0.177	0.185	771,000	140,897	0.1827	0.606	0.606	0.623	0.596	0.623	228,873	0.6156	-2.17%
2001-04-24	0	0.184	-	0.184	0.180	0.184	9,800	1,760	0.1796	0.620	-	0.620	0.606	0.620	2,909	0.6050	-0.54%
2001-04-23	0	0.185	0.185	0.189	0.185	0.185	200,000	37,000	0.1850	0.623	0.623	0.637	0.623	0.623	59,370	0.6232	2.78%
2001-04-20	0	0.180	0.177	0.185	0.180	0.182	500,000	90,500	0.1810	0.606	0.596	0.623	0.606	0.613	148,426	0.6097	-2.70%
2001-04-19	0	0.185	0.181	0.185	0.181	0.185	1,288,000	236,320	0.1835	0.623	0.610	0.623	0.610	0.623	382,345	0.6181	2.21%
2001-04-18	0	0.181	-	0.181	0.181	0.181	60,000	10,860	0.1810	0.610	-	0.610	0.610	0.610	17,811	0.6097	-2.16%
2001-04-17	0	0.185	-	0.185	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
2001-04-12	0	0.185	0.177	0.190	-	-	0	0	-	0.623	0.596	0.640	-	-	0	-	0.00%
2001-04-11	0	0.185	0.180	0.190	0.185	0.185	100,000	18,500	0.1850	0.623	0.606	0.640	0.623	0.623	29,685	0.6232	-2.63%
2001-04-10	0	0.190	-	0.190	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
2001-04-09	0	0.190	-	0.190	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
2001-04-06	0	0.190	0.185	0.190	0.190	0.190	65,000	12,350	0.1900	0.640	0.623	0.640	0.640	0.640	19,295	0.6401	2.70%
2001-04-04	0	0.185	0.185	0.189	0.183	0.190	592,000	109,998	0.1858	0.623	0.623	0.637	0.616	0.640	175,736	0.6259	-2.63%
2001-04-03	0	0.190	-	0.194	-	-	12,000	2,280	0.1900	0.640	-	0.654	-	-	3,562	0.6401	0.00%
2001-04-02	0	0.190	0.182	0.190	-	-	0	0	-	0.640	0.613	0.640	-	-	0	-	0.00%
2001-03-30	0	0.190	0.190	-	-	-	0	0	-	0.640	0.640	-	-	-	0	-	0.00%
2001-03-29	0	0.190	0.185	0.194	-	-	0	0	-	0.640	0.623	0.654	-	-	0	-	0.00%
2001-03-28	0	0.190	0.183	-	-	-	0	0	-	0.640	0.616	-	-	-	0	-	0.00%
2001-03-27	0	0.190	0.183	-	-	-	0	0	-	0.640	0.616	-	-	-	0	-	0.00%
2001-03-26	0	0.190	0.186	0.190	-	-	0	0	-	0.640	0.627	0.640	-	-	0	-	0.00%
2001-03-23	0	0.190	0.190	-	-	-	0	0	-	0.640	0.640	-	-	-	0	-	2.70%
2001-03-22	0	0.185	0.185	-	0.185	0.188	330,000	61,800	0.1873	0.623	0.623	-	0.623	0.633	97,961	0.6309	-2.63%
2001-03-21	0	0.190	0.190	-	0.190	0.190	199,000	37,810	0.1900	0.640	0.640	-	0.640	0.640	59,074	0.6401	-1.04%
2001-03-20	0	0.192	0.192	0.199	0.192	0.195	410,000	79,200	0.1932	0.647	0.647	0.670	0.647	0.657	121,709	0.6507	-4.00%
2001-03-19	0	0.200	-	0.205	-	-	0	0	-	0.674	-	0.691	-	-	0	-	0.00%
2001-03-16	0	0.200	0.200	0.210	0.200	0.200	50,000	10,000	0.2000	0.674	0.674	0.707	0.674	0.674	14,843	0.6737	0.00%
2001-03-15	0	0.200	0.196	0.208	0.190	0.200	199,000	38,810	0.1950	0.674	0.660	0.701	0.640	0.674	59,074	0.6570	-4.76%
2001-03-14	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-03-13	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-03-12	0	0.210	-	0.210	-	-	0	0	-	0.707	-	0.707	-	-	0	-	-1.41%
2001-03-09	0	0.213	0.203	0.213	0.201	0.213	154,000	31,166	0.2024	0.718	0.684	0.718	0.677	0.718	45,715	0.6817	3.90%
2001-03-08	0	0.205	0.202	0.213	0.205	0.205	200,000	41,000	0.2050	0.691	0.680	0.718	0.691	0.691	59,370	0.6906	0.00%
2001-03-07	0	0.205	0.205	0.214	0.205	0.208	250,000	51,550	0.2062	0.691	0.691	0.721	0.691	0.701	74,213	0.6946	-1.91%
2001-03-06	0	0.209	0.209	-	0.209	0.210	165,000	34,535	0.2093	0.704	0.704	-	0.704	0.707	48,981	0.7051	0.97%
2001-03-05	0	0.207	0.207	0.215	0.207	0.207	80,000	16,560	0.2070	0.697	0.697	0.724	0.697	0.697	23,748	0.6973	-1.43%
2001-03-02	0	0.210	0.208	-	0.206	0.211	210,000	44,160	0.2103	0.707	0.701	-	0.694	0.711	62,339	0.7084	-1.87%
2001-03-01	0	0.214	0.214	0.220	0.214	0.214	220,000	47,080	0.2140	0.721	0.721	0.741	0.721	0.721	65,307	0.7209	-6.14%
2001-02-28	0	0.228	0.216	0.230	-	-	0	0	-	0.768	0.728	0.775	-	-	0	-	0.00%
2001-02-27	0	0.228	0.220	0.236	0.220	0.228	369,000	83,340	0.2259	0.768	0.741	0.795	0.741	0.768	109,538	0.7608	-0.87%
2001-02-26	0	0.230	0.230	0.238	0.218	0.234	719,000	162,766	0.2264	0.775	0.775	0.802	0.734	0.788	213,436	0.7626	10.58%
2001-02-23	0	0.208	0.208	0.217	0.208	0.209	280,000	58,440	0.2087	0.701	0.701	0.731	0.701	0.704	83,119	0.7031	0.00%
2001-02-22	0	0.208	0.205	0.218	0.208	0.218	180,000	38,240	0.2124	0.701	0.691	0.734	0.701	0.734	53,433	0.7157	-0.95%
2001-02-21	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-02-20	0	0.210	0.210	-	0.210	0.210	18,000	3,780	0.2100	0.707	0.707	-	0.707	0.707	5,343	0.7074	0.00%
2001-02-19	0	0.210	0.210	0.214	0.210	0.210	40,000	8,400	0.2100	0.707	0.707	0.721	0.707	0.707	11,874	0.7074	-2.33%
2001-02-16	0	0.215	0.215	0.218	0.215	0.220	344,000	74,988	0.2180	0.724	0.724	0.734	0.724	0.741	102,117	0.7343	-1.83%
2001-02-15	0	0.219	0.219	0.227	0.219	0.229	300,000	66,800	0.2227	0.738	0.738	0.765	0.738	0.771	89,056	0.7501	-6.81%
2001-02-14	0	0.235	0.220	0.235	0.210	0.236	301,000	66,260	0.2201	0.792	0.741	0.792	0.707	0.795	89,352	0.7416	11.90%
2001-02-13	0	0.210	0.210	-	0.210	0.210	10,000	2,100	0.2100	0.707	0.707	-	0.707	0.707	2,969	0.7074	0.00%
2001-02-12	0	0.210	0.210	0.223	0.207	0.207	139,000	28,773	0.2070	0.707	0.707	0.751	0.697	0.697	41,262	0.6973	-2.33%
2001-02-09	0	0.215	0.210	-	0.210	0.215	80,000	16,950	0.2119	0.724	0.707	-	0.707	0.724	23,748	0.7137	0.00%
2001-02-08	0	0.215	-	0.219	-	-	0	0	-	0.724	-	0.738	-	-	0	-	0.00%
2001-02-07	0	0.215	0.211	0.222	0.215	0.218	230,000	49,750	0.2163	0.724	0.711	0.748	0.724	0.734	68,276	0.7287	2.38%
2001-02-06	0	0.210	0.210	0.218	0.200	0.200	20,000	4,000	0.2000	0.707	0.707	0.734	0.674	0.674	5,937	0.6737	0.00%
2001-02-05	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-02-02	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-02-01	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-01-31	0	0.210	0.200	0.210	-	-	0	0	-	0.707	0.674	0.707	-	-	0	-	0.00%
2001-01-30	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-01-29	0	0.210	-	-	-	-	50,000	10,500	0.2100	0.707	-	-	-	-	14,843	0.7074	0.00%
2001-01-23	0	0.210	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
2001-01-22	0	0.210	-	0.210	-	-	0	0	-	0.707	-	0.707	-	-	0	-	0.00%
2001-01-19	0	0.210	0.210	-	0.202	0.206	130,000	26,380	0.2029	0.707	0.707	-	0.680	0.694	38,591	0.6836	1.94%
2001-01-18	0	0.206	0.206	0.210	0.204	0.204	110,000	22,440	0.2040	0.694	0.694	0.707	0.687	0.687	32,654	0.6872	0.00%
2001-01-17	0	0.206	0.196	0.209	-	-	0	0	-	0.694	0.660	0.704	-	-	0	-	0.00%
2001-01-16	0	0.206	0.206	0.210	0.206	0.206	45,000	9,270	0.2060	0.694	0.694	0.707	0.694	0.694	13,358	0.6939	0.00%
2001-01-15	0	0.206	0.206	0.215	0.205	0.210	766,000	158,456	0.2069	0.694	0.694	0.724	0.691	0.707	227,388	0.6969	-4.19%
2001-01-12	0	0.215	0.206	0.215	0.208	0.218	1,150,700	242,347	0.2106	0.724	0.694	0.724	0.701	0.734	341,587	0.7095	2.38%
2001-01-11	0	0.210	0.210	0.218	0.208	0.210	1,620,000	338,880	0.2092	0.707	0.707	0.734	0.701	0.707	480,900	0.7047	0.96%
2001-01-10	0	0.208	0.208	-	0.208	0.208	100,000	20,800	0.2080	0.701	0.701	-	0.701	0.701	29,685	0.7007	-0.95%
2001-01-09	0	0.210	0.210	0.218	0.210	0.212	1,080,000	228,030	0.2111	0.707	0.707	0.734	0.707	0.714	320,600	0.7113	-0.94%
2001-01-08	0	0.212	0.212	0.219	0.202	0.219	589,000	125,441	0.2130	0.714	0.714	0.738	0.680	0.738	174,846	0.7174	0.95%
2001-01-05	0	0.210	0.210	0.212	0.200	0.210	2,318,000	475,082	0.2050	0.707	0.707	0.714	0.674	0.707	688,102	0.6904	6.06%
2001-01-04	0	0.198	0.198	0.208	0.191	0.203	2,600,000	515,785	0.1984	0.667	0.667	0.701	0.643	0.684	771,815	0.6683	3.66%
2001-01-03	0	0.191	0.191	0.199	0.191	0.197	505,000	98,655	0.1954	0.643	0.643	0.670	0.643	0.664	149,910	0.6581	-2.55%
2001-01-02	0	0.196	0.190	0.196	0.193	0.196	59,000	11,429	0.1937	0.660	0.640	0.660	0.650	0.660	17,514	0.6526	1.55%
2000-12-29	0	0.193	0.189	0.196	0.189	0.193	303,000	58,247	0.1922	0.650	0.637	0.660	0.637	0.650	89,946	0.6476	3.21%
2000-12-28	0	0.187	0.185	0.189	-	-	0	0	-	0.630	0.623	0.637	-	-	0	-	0.00%
2000-12-27	0	0.187	0.187	0.189	0.183	0.183	130,000	23,790	0.1830	0.630	0.630	0.637	0.616	0.616	38,591	0.6165	0.00%
2000-12-22	0	0.187	0.187	-	0.186	0.187	170,000	31,720	0.1866	0.630	0.630	-	0.627	0.630	50,465	0.6286	-0.53%
2000-12-21	0	0.188	0.186	0.190	0.184	0.188	470,400	87,753	0.1865	0.633	0.627	0.640	0.620	0.633	139,639	0.6284	-2.08%
2000-12-20	0	0.192	0.192	0.196	0.185	0.198	990,000	190,240	0.1922	0.647	0.647	0.660	0.623	0.667	293,883	0.6473	-3.03%
2000-12-19	0	0.198	0.196	0.198	0.191	0.198	12,000	2,306	0.1922	0.667	0.660	0.667	0.643	0.667	3,562	0.6473	1.54%
2000-12-18	0	0.195	0.195	0.199	0.195	0.196	234,000	45,690	0.1953	0.657	0.657	0.670	0.657	0.660	69,463	0.6578	-2.50%
2000-12-15	0	0.200	0.197	0.203	0.197	0.200	385,000	76,760	0.1994	0.674	0.664	0.684	0.664	0.674	114,288	0.6716	-2.44%
2000-12-14	0	0.205	0.200	0.205	-	-	0	0	-	0.691	0.674	0.691	-	-	0	-	0.00%
2000-12-13	0	0.205	0.201	0.208	-	-	0	0	-	0.691	0.677	0.701	-	-	0	-	0.00%
2000-12-12	0	0.205	0.200	0.205	0.200	0.205	400,000	81,000	0.2025	0.691	0.674	0.691	0.674	0.691	118,741	0.6822	0.49%
2000-12-11	0	0.204	0.204	0.209	0.200	0.205	321,000	65,094	0.2028	0.687	0.687	0.704	0.674	0.691	95,289	0.6831	-0.49%
2000-12-08	0	0.205	0.200	0.208	0.205	0.208	130,000	26,950	0.2073	0.691	0.674	0.701	0.691	0.701	38,591	0.6984	2.50%
2000-12-07	0	0.200	0.200	-	-	-	0	0	-	0.674	0.674	-	-	-	0	-	0.00%
2000-12-06	0	0.200	0.195	0.203	0.199	0.200	410,000	81,690	0.1992	0.674	0.657	0.684	0.670	0.674	121,709	0.6712	3.09%
2000-12-05	0	0.194	0.190	-	-	-	0	0	-	0.654	0.640	-	-	-	0	-	0.00%
2000-12-04	0	0.194	0.192	0.196	0.191	0.194	290,000	55,860	0.1926	0.654	0.647	0.660	0.643	0.654	86,087	0.6489	0.00%
2000-12-01	0	0.194	0.194	-	-	-	0	0	-	0.654	0.654	-	-	-	0	-	1.57%
2000-11-30	0	0.191	0.191	0.198	0.190	0.190	125,000	23,750	0.1900	0.643	0.643	0.667	0.640	0.640	37,106	0.6401	-2.05%
2000-11-29	0	0.195	-	-	-	-	0	0	-	0.657	-	-	-	-	0	-	0.00%
2000-11-28	0	0.195	0.195	0.199	0.195	0.195	168,000	32,760	0.1950	0.657	0.657	0.670	0.657	0.657	49,871	0.6569	0.00%
2000-11-27	0	0.195	0.190	-	-	-	0	0	-	0.657	0.640	-	-	-	0	-	0.00%
2000-11-24	0	0.195	0.195	-	0.195	0.195	200,000	39,000	0.1950	0.657	0.657	-	0.657	0.657	59,370	0.6569	0.00%
2000-11-23	0	0.195	0.195	0.201	-	-	0	0	-	0.657	0.657	0.677	-	-	0	-	0.00%
2000-11-22	0	0.195	0.195	-	0.190	0.195	131,000	25,494	0.1946	0.657	0.657	-	0.640	0.657	38,888	0.6556	-0.51%
2000-11-21	0	0.196	0.196	0.205	0.195	0.196	1,262,000	247,332	0.1960	0.660	0.660	0.691	0.657	0.660	374,627	0.6602	-2.00%
2000-11-20	0	0.200	0.195	-	0.195	0.200	380,000	74,760	0.1967	0.674	0.657	-	0.657	0.674	112,804	0.6627	1.01%
2000-11-17	0	0.198	0.196	0.200	0.196	0.200	600,000	118,300	0.1972	0.667	0.660	0.674	0.660	0.674	178,111	0.6642	-7.48%
2000-11-16	0	0.214	0.201	0.214	-	-	0	0	-	0.721	0.677	0.721	-	-	0	-	0.00%
2000-11-15	0	0.214	-	-	-	-	0	0	-	0.721	-	-	-	-	0	-	0.00%
2000-11-14	0	0.214	-	-	-	-	0	0	-	0.721	-	-	-	-	0	-	0.00%
2000-11-13	0	0.214	-	0.214	-	-	610,000	129,930	0.2130	0.721	-	0.721	-	-	181,080	0.7175	-0.47%
2000-11-10	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-11-09	0	0.215	0.220	-	0.215	0.215	101,000	21,715	0.2150	0.724	0.741	-	0.724	0.724	29,982	0.7243	-1.83%
2000-11-08	0	0.219	0.218	0.224	0.206	0.225	697,000	153,802	0.2207	0.738	0.734	0.755	0.694	0.758	206,906	0.7433	4.29%
2000-11-07	0	0.210	0.210	-	0.207	0.210	270,000	56,490	0.2092	0.707	0.707	-	0.697	0.707	80,150	0.7048	1.94%
2000-11-06	0	0.206	0.206	0.212	0.202	0.210	300,000	62,360	0.2079	0.694	0.694	0.714	0.680	0.707	89,056	0.7002	0.49%
2000-11-03	0	0.205	0.202	0.207	0.201	0.205	531,000	108,455	0.2042	0.691	0.680	0.697	0.677	0.691	157,628	0.6880	0.00%
2000-11-02	0	0.205	0.205	0.209	0.205	0.209	420,000	87,073	0.2073	0.691	0.691	0.704	0.691	0.704	124,678	0.6984	0.00%
2000-11-01	0	0.205	0.205	-	0.197	0.200	221,000	43,660	0.1976	0.691	0.691	-	0.664	0.674	65,604	0.6655	6.22%
2000-10-31	0	0.193	0.193	-	0.186	0.193	310,000	59,300	0.1913	0.650	0.650	-	0.627	0.650	92,024	0.6444	4.32%
2000-10-30	0	0.185	0.180	0.186	0.181	0.186	300,000	55,000	0.1833	0.623	0.606	0.627	0.610	0.627	89,056	0.6176	1.09%
2000-10-27	0	0.183	0.183	0.188	0.179	0.179	250,000	44,850	0.1794	0.616	0.616	0.633	0.603	0.603	74,213	0.6043	-1.08%
2000-10-26	0	0.185	0.185	0.199	0.182	0.190	92,000	17,100	0.1859	0.623	0.623	0.670	0.613	0.640	27,310	0.6261	-5.61%
2000-10-25	0	0.196	-	0.200	0.196	0.206	600,200	120,028	0.2000	0.660	-	0.674	0.660	0.694	178,170	0.6737	-6.67%
2000-10-24	0	0.210	-	0.210	-	-	0	0	-	0.707	-	0.707	-	-	0	-	0.00%
2000-10-23	0	0.210	-	0.215	-	-	0	0	-	0.707	-	0.724	-	-	0	-	0.00%
2000-10-20	0	0.210	-	0.210	-	-	0	0	-	0.707	-	0.707	-	-	0	-	-0.47%
2000-10-19	0	0.211	-	0.211	-	-	0	0	-	0.711	-	0.711	-	-	0	-	-1.86%
2000-10-18	0	0.215	-	0.215	-	-	0	0	-	0.724	-	0.724	-	-	0	-	0.00%
2000-10-17	0	0.215	-	0.220	-	-	0	0	-	0.724	-	0.741	-	-	0	-	0.00%
2000-10-16	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-13	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-12	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-11	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-10	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-09	0	0.215	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	0.00%
2000-10-05	0	0.215	0.215	-	0.210	0.210	200,000	42,000	0.2100	0.724	0.724	-	0.707	0.707	59,370	0.7074	-2.27%
2000-10-04	0	0.220	0.210	-	-	-	0	0	-	0.741	0.707	-	-	-	0	-	0.00%
2000-10-03	0	0.220	0.212	-	-	-	0	0	-	0.741	0.714	-	-	-	0	-	0.00%
2000-09-29	0	0.220	0.217	0.220	0.216	0.228	113,000	24,860	0.2200	0.741	0.731	0.741	0.728	0.768	33,544	0.7411	0.46%
2000-09-28	0	0.219	-	0.223	-	-	0	0	-	0.738	-	0.751	-	-	0	-	0.00%
2000-09-27	0	0.219	0.219	0.229	0.206	0.213	210,000	44,261	0.2108	0.738	0.738	0.771	0.694	0.718	62,339	0.7100	3.79%
2000-09-26	0	0.211	0.211	-	0.207	0.211	300,000	62,880	0.2096	0.711	0.711	-	0.697	0.711	89,056	0.7061	1.93%
2000-09-25	0	0.207	0.207	-	0.207	0.207	12,000	2,484	0.2070	0.697	0.697	-	0.697	0.697	3,562	0.6973	0.49%
2000-09-22	0	0.206	-	0.206	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-8.85%
2000-09-21	0	0.226	0.216	0.226	0.216	0.226	355,000	79,612	0.2243	0.761	0.728	0.761	0.728	0.761	105,382	0.7555	-3.42%
2000-09-20	0	0.234	0.234	0.241	0.230	0.234	550,000	127,480	0.2318	0.788	0.788	0.812	0.775	0.788	163,268	0.7808	-2.50%
2000-09-19	0	0.240	0.232	0.240	-	-	0	0	-	0.808	0.782	0.808	-	-	0	-	-2.44%
2000-09-18	0	0.246	-	0.246	-	-	0	0	-	0.829	-	0.829	-	-	0	-	-1.60%
2000-09-15	0	0.250	0.244	0.250	0.242	0.250	440,000	108,080	0.2456	0.842	0.822	0.842	0.815	0.842	130,615	0.8275	1.63%
2000-09-14	0	0.246	0.246	0.260	0.246	0.246	400,000	98,400	0.2460	0.829	0.829	0.876	0.829	0.829	118,741	0.8287	-1.60%
2000-09-12	0	0.250	0.243	0.260	0.250	0.260	715,000	180,900	0.2530	0.842	0.819	0.876	0.842	0.876	212,249	0.8523	-3.85%
2000-09-11	0	0.260	0.255	0.300	-	-	0	0	-	0.876	0.859	1.011	-	-	0	-	0.00%
2000-09-08	0	0.260	0.260	0.290	0.260	0.260	120,000	31,200	0.2600	0.876	0.876	0.977	0.876	0.876	35,622	0.8759	-3.70%
2000-09-07	0	0.270	0.265	0.290	0.270	0.270	85,000	22,950	0.2700	0.910	0.893	0.977	0.910	0.910	25,232	0.9095	-3.57%
2000-09-06	0	0.280	0.270	0.300	-	-	0	0	-	0.943	0.910	1.011	-	-	0	-	0.00%
2000-09-05	0	0.280	0.280	0.290	0.280	0.280	380,000	106,400	0.2800	0.943	0.943	0.977	0.943	0.943	112,804	0.9432	-3.45%
2000-09-04	0	0.290	0.280	0.290	0.280	0.300	870,000	256,075	0.2943	0.977	0.943	0.977	0.943	1.011	258,261	0.9915	7.41%
2000-09-01	0	0.270	0.270	0.275	-	-	0	0	-	0.910	0.910	0.926	-	-	0	-	1.89%
2000-08-31	0	0.265	0.260	0.300	0.265	0.270	720,000	192,100	0.2668	0.893	0.876	1.011	0.893	0.910	213,733	0.8988	-1.85%
2000-08-30	0	0.270	0.270	0.275	0.265	0.270	440,000	117,750	0.2676	0.910	0.910	0.926	0.893	0.910	130,615	0.9015	-1.82%
2000-08-29	0	0.275	0.270	0.275	0.270	0.275	268,000	72,450	0.2703	0.926	0.910	0.926	0.910	0.926	79,556	0.9107	3.77%
2000-08-28	0	0.265	0.265	0.275	0.265	0.265	35,000	9,275	0.2650	0.893	0.893	0.926	0.893	0.893	10,390	0.8927	-1.85%
2000-08-25	0	0.270	0.270	0.280	0.265	0.270	1,090,000	293,850	0.2696	0.910	0.910	0.943	0.893	0.910	323,568	0.9082	-3.57%
2000-08-24	0	0.280	0.270	0.280	0.265	0.280	165,000	45,000	0.2727	0.943	0.910	0.943	0.893	0.943	48,981	0.9187	5.66%
2000-08-23	0	0.265	0.265	0.280	0.265	0.270	651,000	175,710	0.2699	0.893	0.893	0.943	0.893	0.910	193,251	0.9092	-5.36%
2000-08-22	0	0.280	0.270	0.280	0.270	0.280	730,000	203,280	0.2785	0.943	0.910	0.943	0.910	0.943	216,702	0.9381	-3.45%
2000-08-21	0	0.290	0.280	0.290	0.275	0.290	2,019,000	575,450	0.2850	0.977	0.943	0.977	0.926	0.977	599,344	0.9601	9.43%
2000-08-18	0	0.265	0.265	0.275	0.245	0.265	850,000	217,100	0.2554	0.893	0.893	0.926	0.825	0.893	252,324	0.8604	6.00%
2000-08-17	0	0.250	0.242	0.260	0.241	0.250	132,000	32,712	0.2478	0.842	0.815	0.876	0.812	0.842	39,184	0.8348	0.00%
2000-08-16	0	0.250	-	0.250	0.250	0.250	110,000	27,500	0.2500	0.842	-	0.842	0.842	0.842	32,654	0.8422	0.00%
2000-08-15	0	0.250	0.240	0.250	0.228	0.250	248,000	59,500	0.2399	0.842	0.808	0.842	0.768	0.842	73,619	0.8082	11.11%
2000-08-14	0	0.225	0.221	0.230	-	-	0	0	-	0.758	0.744	0.775	-	-	0	-	0.00%
2000-08-11	0	0.225	0.222	-	0.222	0.225	278,000	61,950	0.2228	0.758	0.748	-	0.748	0.758	82,525	0.7507	1.81%
2000-08-10	0	0.221	0.221	0.225	0.220	0.220	80,000	17,600	0.2200	0.744	0.744	0.758	0.741	0.741	23,748	0.7411	0.00%
2000-08-09	0	0.221	0.217	0.225	0.221	0.225	180,000	40,100	0.2228	0.744	0.731	0.758	0.744	0.758	53,433	0.7505	-1.78%
2000-08-08	0	0.225	0.221	-	-	-	0	0	-	0.758	0.744	-	-	-	0	-	0.00%
2000-08-07	0	0.225	0.225	-	0.220	0.225	40,000	8,950	0.2238	0.758	0.758	-	0.741	0.758	11,874	0.7537	0.00%
2000-08-04	0	0.225	0.221	-	0.225	0.225	170,000	38,250	0.2250	0.758	0.744	-	0.758	0.758	50,465	0.7580	0.00%
2000-08-03	0	0.225	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2000-08-02	0	0.225	0.220	-	0.220	0.225	287,000	63,390	0.2209	0.758	0.741	-	0.741	0.758	85,196	0.7440	0.45%
2000-08-01	0	0.224	-	0.224	0.224	0.224	90,000	20,160	0.2240	0.755	-	0.755	0.755	0.755	26,717	0.7546	1.82%
2000-07-31	0	0.220	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
2000-07-28	0	0.220	0.216	-	-	-	0	0	-	0.741	0.728	-	-	-	0	-	0.00%
2000-07-27	0	0.220	0.217	-	0.220	0.220	406,000	89,320	0.2200	0.741	0.731	-	0.741	0.741	120,522	0.7411	-0.45%
2000-07-26	0	0.221	0.221	-	0.220	0.223	414,000	91,860	0.2219	0.744	0.744	-	0.741	0.751	122,897	0.7475	0.45%
2000-07-25	0	0.220	0.220	0.224	0.220	0.220	110,000	24,200	0.2200	0.741	0.741	0.755	0.741	0.741	32,654	0.7411	0.00%
2000-07-24	0	0.220	0.220	0.226	0.220	0.226	110,000	24,370	0.2215	0.741	0.741	0.761	0.741	0.761	32,654	0.7463	-2.65%
2000-07-21	0	0.226	0.223	0.230	0.226	0.226	710,000	160,460	0.2260	0.761	0.751	0.775	0.761	0.761	210,765	0.7613	-0.88%
2000-07-20	0	0.228	-	0.232	-	-	0	0	-	0.768	-	0.782	-	-	0	-	0.00%
2000-07-19	0	0.228	-	0.228	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2000-07-18	0	0.228	-	0.235	0.228	0.228	360,000	82,080	0.2280	0.768	-	0.792	0.768	0.768	106,867	0.7681	-2.98%
2000-07-17	0	0.235	0.228	0.235	-	-	0	0	-	0.792	0.768	0.792	-	-	0	-	0.00%
2000-07-14	0	0.235	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
2000-07-13	0	0.235	0.229	0.235	0.228	0.235	725,000	167,985	0.2317	0.792	0.771	0.792	0.768	0.792	215,218	0.7805	0.00%
2000-07-12	0	0.235	0.232	0.238	0.235	0.235	216,000	50,760	0.2350	0.792	0.782	0.802	0.792	0.792	64,120	0.7916	0.00%
2000-07-11	0	0.235	0.235	-	0.227	0.235	130,000	30,110	0.2316	0.792	0.792	-	0.765	0.792	38,591	0.7802	1.73%
2000-07-10	0	0.231	0.231	-	0.229	0.233	369,575	85,320	0.2309	0.778	0.778	-	0.771	0.785	109,709	0.7777	2.67%
2000-07-07	0	0.225	0.225	-	0.220	0.220	214,000	47,080	0.2200	0.758	0.758	-	0.741	0.741	63,526	0.7411	0.90%
2000-07-06	0	0.223	-	0.223	0.220	0.223	53,000	11,775	0.2222	0.751	-	0.751	0.741	0.751	15,733	0.7484	-7.08%
2000-07-05	0	0.240	-	0.250	-	-	0	0	-	0.808	-	0.842	-	-	0	-	0.00%
2000-07-04	0	0.240	-	0.240	-	-	0	0	-	0.808	-	0.808	-	-	0	-	0.00%
2000-07-03	0	0.240	-	0.244	-	-	0	0	-	0.808	-	0.822	-	-	0	-	0.00%
2000-06-30	0	0.240	-	0.240	-	-	0	0	-	0.808	-	0.808	-	-	0	-	-0.41%
2000-06-29	0	0.241	-	0.241	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-0.41%
2000-06-28	0	0.242	-	0.243	-	-	0	0	-	0.815	-	0.819	-	-	0	-	0.00%
2000-06-27	0	0.242	0.236	0.242	0.236	0.242	251,677	60,296	0.2396	0.815	0.795	0.815	0.795	0.815	74,711	0.8071	0.00%
2000-06-26	0	0.242	0.242	-	0.242	0.242	195,000	47,190	0.2420	0.815	0.815	-	0.815	0.815	57,886	0.8152	0.00%
2000-06-23	0	0.242	-	0.246	-	-	0	0	-	0.815	-	0.829	-	-	0	-	0.00%
2000-06-22	0	0.242	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2000-06-21	0	0.242	-	-	0.240	0.243	400,000	96,650	0.2416	0.815	-	-	0.808	0.819	118,741	0.8140	0.83%
2000-06-20	0	0.240	-	0.245	0.240	0.242	130,000	31,360	0.2412	0.808	-	0.825	0.808	0.815	38,591	0.8126	-2.44%
2000-06-19	0	0.246	0.246	0.250	0.244	0.246	750,000	184,000	0.2453	0.829	0.829	0.842	0.822	0.829	222,639	0.8265	2.07%
2000-06-16	0	0.241	0.235	0.246	0.226	0.246	454,050	108,715	0.2394	0.812	0.792	0.829	0.761	0.829	134,786	0.8066	6.64%
2000-06-15	0	0.226	-	-	0.226	0.226	100,000	22,600	0.2260	0.761	-	-	0.761	0.761	29,685	0.7613	0.00%
2000-06-14	0	0.226	-	0.226	0.225	0.228	100,000	22,610	0.2261	0.761	-	0.761	0.758	0.768	29,685	0.7617	0.44%
2000-06-13	0	0.225	-	-	-	-	0	0	-	0.758	-	-	-	-	0	-	0.00%
2000-06-12	0	0.225	-	-	0.225	0.230	100,000	22,750	0.2275	0.758	-	-	0.758	0.775	29,685	0.7664	-1.32%
2000-06-09	0	0.228	-	0.228	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2000-06-08	0	0.228	0.228	0.229	0.225	0.229	160,000	36,190	0.2262	0.768	0.768	0.771	0.758	0.771	47,496	0.7620	1.33%
2000-06-07	0	0.225	0.225	-	0.221	0.225	110,000	24,550	0.2232	0.758	0.758	-	0.744	0.758	32,654	0.7518	0.00%
2000-06-05	0	0.225	0.225	-	-	-	0	0	-	0.758	0.758	-	-	-	0	-	2.27%
2000-06-02	0	0.220	-	-	-	-	0	0	-	0.741	-	-	-	-	0	-	0.00%
2000-06-01	0	0.220	0.210	0.224	0.212	0.220	300,000	64,150	0.2138	0.741	0.707	0.755	0.714	0.741	89,056	0.7203	4.76%
2000-05-31	0	0.210	-	0.210	0.210	0.210	20,000	4,200	0.2100	0.707	-	0.707	0.707	0.707	5,937	0.7074	0.96%
2000-05-30	0	0.208	-	0.208	0.200	0.208	70,000	14,160	0.2023	0.701	-	0.701	0.674	0.701	20,780	0.6814	0.00%
2000-05-29	0	0.208	0.200	0.208	0.200	0.208	251,000	52,200	0.2080	0.701	0.674	0.701	0.674	0.701	74,510	0.7006	0.97%
2000-05-26	0	0.206	0.202	0.206	0.206	0.206	240,600	49,548	0.2059	0.694	0.680	0.694	0.694	0.694	71,423	0.6937	-7.21%
2000-05-25	0	0.222	-	0.222	0.230	0.230	12,000	2,760	0.2300	0.748	-	0.748	0.775	0.775	3,562	0.7748	-4.31%
2000-05-24	0	0.232	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2000-05-23	0	0.232	-	-	-	-	0	0	-	0.782	-	-	-	-	0	-	0.00%
2000-05-22	0	0.232	-	0.232	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
2000-05-19	0	0.232	0.232	-	0.226	0.226	58,000	13,108	0.2260	0.782	0.782	-	0.761	0.761	17,217	0.7613	0.87%
2000-05-18	0	0.230	-	0.236	0.230	0.232	160,000	36,920	0.2308	0.775	-	0.795	0.775	0.782	47,496	0.7773	-2.54%
2000-05-17	0	0.236	-	-	0.235	0.236	389,000	91,644	0.2356	0.795	-	-	0.792	0.795	115,475	0.7936	0.00%
2000-05-16	0	0.236	-	0.236	0.232	0.236	680,000	159,354	0.2343	0.795	-	0.795	0.782	0.795	201,859	0.7894	0.00%
2000-05-15	0	0.236	-	0.240	0.236	0.236	200,000	47,200	0.2360	0.795	-	0.808	0.795	0.795	59,370	0.7950	3.51%
2000-05-12	0	0.228	0.228	-	-	-	15,000	3,315	0.2210	0.768	0.768	-	-	-	4,453	0.7445	1.79%
2000-05-10	0	0.224	0.224	-	0.223	0.227	350,000	78,560	0.2245	0.755	0.755	-	0.751	0.765	103,898	0.7561	-3.03%
2000-05-09	0	0.231	0.231	0.243	0.230	0.235	653,000	152,190	0.2331	0.778	0.778	0.819	0.775	0.792	193,844	0.7851	-3.35%
2000-05-08	0	0.239	-	0.239	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
2000-05-05	0	0.239	0.239	-	0.235	0.239	260,000	61,980	0.2384	0.805	0.805	-	0.792	0.805	77,181	0.8030	1.70%
2000-05-04	0	0.235	0.235	0.238	0.235	0.238	396,600	93,797	0.2365	0.792	0.792	0.802	0.792	0.802	117,731	0.7967	-0.42%
2000-05-03	0	0.236	0.234	0.241	0.236	0.240	600,000	142,000	0.2367	0.795	0.788	0.812	0.795	0.808	178,111	0.7973	-3.28%
2000-05-02	0	0.244	0.244	-	0.238	0.242	461,000	110,360	0.2394	0.822	0.822	-	0.802	0.815	136,849	0.8064	1.67%
2000-04-28	0	0.240	0.240	-	0.240	0.240	26,600	6,372	0.2395	0.808	0.808	-	0.808	0.808	7,896	0.8070	0.00%
2000-04-27	0	0.240	0.240	-	-	-	0	0	-	0.808	0.808	-	-	-	0	-	0.84%
2000-04-26	0	0.238	0.238	0.242	0.238	0.238	100,000	23,800	0.2380	0.802	0.802	0.815	0.802	0.802	29,685	0.8017	0.85%
2000-04-25	0	0.236	0.236	0.249	0.236	0.239	400,000	95,320	0.2383	0.795	0.795	0.839	0.795	0.805	118,741	0.8028	-2.48%
2000-04-20	0	0.242	0.240	0.242	0.239	0.246	930,000	224,240	0.2411	0.815	0.808	0.815	0.805	0.829	276,072	0.8123	-3.20%
2000-04-19	0	0.250	0.242	0.250	0.242	0.255	1,050,000	259,008	0.2467	0.842	0.815	0.842	0.815	0.859	311,694	0.8310	0.00%
2000-04-18	0	0.250	0.247	0.250	0.247	0.260	1,470,000	375,450	0.2554	0.842	0.832	0.842	0.832	0.876	436,372	0.8604	-1.96%
2000-04-17	0	0.255	-	0.260	0.255	0.275	390,000	101,950	0.2614	0.859	-	0.876	0.859	0.926	115,772	0.8806	-8.93%
2000-04-14	0	0.280	0.280	0.285	0.280	0.290	709,000	202,565	0.2857	0.943	0.943	0.960	0.943	0.977	210,468	0.9625	-5.08%
2000-04-13	0	0.295	0.285	0.295	0.285	0.305	680,000	200,080	0.2942	0.994	0.960	0.994	0.960	1.027	201,859	0.9912	0.00%
2000-04-12	0	0.295	0.290	0.300	0.290	0.295	351,600	103,436	0.2942	0.994	0.977	1.011	0.977	0.994	104,373	0.9910	-1.67%
2000-04-11	0	0.300	0.285	0.300	0.290	0.305	913,000	271,000	0.2968	1.011	0.960	1.011	0.977	1.027	271,026	0.9999	-1.64%
2000-04-10	0	0.305	0.300	0.310	0.305	0.305	520,000	158,600	0.3050	1.027	1.011	1.044	1.027	1.027	154,363	1.0274	0.00%
2000-04-07	0	0.305	0.300	0.305	0.280	0.305	940,000	282,200	0.3002	1.027	1.011	1.027	0.943	1.027	279,041	1.0113	-1.61%
2000-04-06	0	0.310	0.300	0.315	0.305	0.320	1,962,000	609,060	0.3104	1.044	1.011	1.061	1.027	1.078	582,423	1.0457	-6.06%
2000-04-05	0	0.330	-	0.350	0.330	0.330	320,000	105,600	0.3300	1.112	-	1.179	1.112	1.112	94,993	1.1117	-5.71%
2000-04-03	0	0.350	-	0.350	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
2000-03-31	0	0.350	0.320	0.350	0.330	0.350	127,000	41,930	0.3302	1.179	1.078	1.179	1.112	1.179	37,700	1.1122	2.94%
2000-03-30	0	0.340	0.335	0.340	0.335	0.350	446,000	152,840	0.3427	1.145	1.129	1.145	1.129	1.179	132,396	1.1544	-2.86%
2000-03-29	0	0.350	0.350	0.355	0.340	0.370	710,000	243,010	0.3423	1.179	1.179	1.196	1.145	1.246	210,765	1.1530	0.00%
2000-03-28	0	0.350	0.340	0.350	0.340	0.350	430,000	150,470	0.3499	1.179	1.145	1.179	1.145	1.179	127,646	1.1788	0.00%
2000-03-27	0	0.350	0.350	0.365	0.350	0.365	945,600	335,471	0.3548	1.179	1.179	1.230	1.179	1.230	280,703	1.1951	0.00%
2000-03-24	0	0.350	0.350	0.355	0.345	0.350	1,055,000	366,350	0.3473	1.179	1.179	1.196	1.162	1.179	313,179	1.1698	1.45%
2000-03-23	0	0.345	0.340	0.350	0.340	0.350	590,000	202,500	0.3432	1.162	1.145	1.179	1.145	1.179	175,143	1.1562	0.00%
2000-03-22	0	0.345	0.345	0.350	0.345	0.360	1,261,000	439,050	0.3482	1.162	1.162	1.179	1.162	1.213	374,330	1.1729	2.99%
2000-03-21	0	0.335	0.335	0.345	0.330	0.355	1,594,000	555,360	0.3484	1.129	1.129	1.162	1.112	1.196	473,182	1.1737	-4.29%
2000-03-20	0	0.350	0.345	0.350	0.350	0.365	715,000	254,275	0.3556	1.179	1.162	1.179	1.179	1.230	212,249	1.1980	-4.11%
2000-03-17	0	0.365	0.365	0.370	0.360	0.370	1,030,000	373,700	0.3628	1.230	1.230	1.246	1.213	1.246	305,757	1.2222	2.82%
2000-03-16	0	0.355	0.355	0.370	0.355	0.410	3,833,000	1,423,140	0.3713	1.196	1.196	1.246	1.196	1.381	1,137,833	1.2507	-11.25%
2000-03-15	0	0.400	0.395	0.405	0.395	0.420	1,990,000	802,550	0.4033	1.347	1.331	1.364	1.331	1.415	590,735	1.3586	-15.79%
2000-03-14	1	0.475	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2000-03-13	1	0.475	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2000-03-10	1	0.475	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2000-03-09	0	0.475	0.470	0.475	0.440	0.510	10,508,000	5,017,065	0.4775	1.600	1.583	1.600	1.482	1.718	3,119,319	1.6084	5.56%
2000-03-08	0	0.450	0.445	0.450	0.430	0.460	5,775,000	2,583,475	0.4474	1.516	1.499	1.516	1.449	1.550	1,714,319	1.5070	1.12%
2000-03-07	0	0.445	0.435	0.445	0.440	0.470	4,789,000	2,167,785	0.4527	1.499	1.465	1.499	1.482	1.583	1,421,623	1.5249	-1.11%
2000-03-06	0	0.450	0.440	0.450	0.440	0.480	7,903,000	3,642,710	0.4609	1.516	1.482	1.516	1.482	1.617	2,346,020	1.5527	-2.17%
2000-03-03	0	0.460	0.460	0.465	0.430	0.465	4,966,411	2,219,049	0.4468	1.550	1.550	1.566	1.449	1.566	1,474,288	1.5052	6.98%
2000-03-02	0	0.430	0.430	0.440	0.420	0.445	16,087,000	7,037,690	0.4375	1.449	1.449	1.482	1.415	1.499	4,775,455	1.4737	0.00%
2000-03-01	0	0.430	0.410	0.430	0.390	0.435	19,411,676	7,911,075	0.4075	1.449	1.381	1.449	1.314	1.465	5,762,391	1.3729	11.69%
2000-02-29	0	0.385	0.380	0.390	0.365	0.395	10,877,000	4,186,230	0.3849	1.297	1.280	1.314	1.230	1.331	3,228,857	1.2965	8.45%
2000-02-28	0	0.355	0.345	0.355	0.335	0.375	6,300,000	2,220,600	0.3525	1.196	1.162	1.196	1.129	1.263	1,870,166	1.1874	-8.97%
2000-02-25	0	0.390	0.390	0.410	0.390	0.495	4,793,000	2,003,175	0.4179	1.314	1.314	1.381	1.314	1.667	1,422,811	1.4079	-14.29%
2000-02-24	1	0.455	-	-	-	-	0	0	-	1.533	-	-	-	-	0	-	0.00%
2000-02-23	1	0.455	-	-	-	-	0	0	-	1.533	-	-	-	-	0	-	0.00%
2000-02-22	0	0.455	0.450	0.455	0.425	0.495	5,954,000	2,718,755	0.4566	1.533	1.516	1.533	1.432	1.667	1,767,456	1.5382	-10.78%
2000-02-21	0	0.510	0.500	0.510	0.445	0.510	7,931,000	3,785,480	0.4773	1.718	1.684	1.718	1.499	1.718	2,354,332	1.6079	8.51%
2000-02-18	0	0.470	0.470	0.475	0.465	0.540	6,605,000	3,228,790	0.4888	1.583	1.583	1.600	1.566	1.819	1,960,706	1.6467	-7.84%
2000-02-17	0	0.510	0.500	0.510	0.500	0.540	11,158,000	5,877,640	0.5268	1.718	1.684	1.718	1.684	1.819	3,312,272	1.7745	-5.56%
2000-02-16	0	0.540	0.530	0.540	0.530	0.610	26,550,000	15,009,540	0.5653	1.819	1.785	1.819	1.785	2.055	7,881,415	1.9044	1.89%
2000-02-15	0	0.530	0.530	0.540	0.435	0.540	13,796,000	6,719,490	0.4871	1.785	1.785	1.819	1.465	1.819	4,095,367	1.6408	20.45%
2000-02-14	0	0.440	0.435	0.440	0.425	0.470	7,529,000	3,318,375	0.4407	1.482	1.465	1.482	1.432	1.583	2,234,997	1.4847	0.00%
2000-02-11	0	0.440	0.440	0.445	0.420	0.475	12,503,000	5,520,945	0.4416	1.482	1.482	1.499	1.415	1.600	3,711,538	1.4875	14.29%
2000-02-10	0	0.385	0.380	0.385	0.380	0.400	1,757,000	684,010	0.3893	1.297	1.280	1.297	1.280	1.347	521,569	1.3114	0.00%
2000-02-09	0	0.385	0.370	0.385	0.360	0.410	4,596,000	1,798,385	0.3913	1.297	1.246	1.297	1.213	1.381	1,364,331	1.3181	-3.75%
2000-02-08	0	0.400	0.395	0.400	0.380	0.420	2,252,000	895,980	0.3979	1.347	1.331	1.347	1.280	1.415	668,510	1.3403	2.56%
2000-02-03	0	0.390	0.385	0.390	0.360	0.405	6,117,000	2,350,435	0.3842	1.314	1.297	1.314	1.213	1.364	1,815,842	1.2944	6.85%
2000-02-02	0	0.365	0.360	0.365	0.355	0.375	2,301,900	833,257	0.3620	1.230	1.213	1.230	1.196	1.263	683,323	1.2194	1.39%
2000-02-01	0	0.360	0.355	0.360	0.350	0.380	1,840,700	660,131	0.3586	1.213	1.196	1.213	1.179	1.280	546,415	1.2081	0.00%
2000-01-31	0	0.360	0.360	0.370	0.340	0.390	3,729,800	1,370,450	0.3674	1.213	1.213	1.246	1.145	1.314	1,107,198	1.2378	-4.00%
2000-01-28	0	0.375	0.375	0.380	0.315	0.430	18,314,000	7,087,060	0.3870	1.263	1.263	1.280	1.061	1.449	5,436,544	1.3036	15.38%
2000-01-27	0	0.325	0.325	0.330	0.325	0.355	4,263,000	1,423,645	0.3340	1.095	1.095	1.112	1.095	1.196	1,265,479	1.1250	-2.99%
2000-01-26	0	0.335	0.325	0.335	0.300	0.340	6,685,000	2,178,080	0.3258	1.129	1.095	1.129	1.011	1.145	1,984,454	1.0976	9.84%
2000-01-25	0	0.305	0.295	0.305	0.290	0.305	1,852,000	549,990	0.2970	1.027	0.994	1.027	0.977	1.027	549,770	1.0004	3.39%
2000-01-24	0	0.295	0.290	0.300	0.280	0.300	2,970,000	879,730	0.2962	0.994	0.977	1.011	0.943	1.011	881,650	0.9978	0.00%
2000-01-21	0	0.295	0.290	0.295	0.295	0.300	1,234,000	368,950	0.2990	0.994	0.977	0.994	0.994	1.011	366,315	1.0072	-1.67%
2000-01-20	0	0.300	0.290	0.300	0.295	0.310	1,209,000	366,880	0.3035	1.011	0.977	1.011	0.994	1.044	358,894	1.0223	-3.23%
2000-01-19	0	0.310	0.310	-	0.285	0.300	812,000	237,230	0.2922	1.044	1.044	-	0.960	1.011	241,044	0.9842	3.33%
2000-01-18	0	0.300	0.295	0.305	0.295	0.310	700,000	210,950	0.3014	1.011	0.994	1.027	0.994	1.044	207,796	1.0152	0.00%
2000-01-17	0	0.300	0.295	0.300	0.300	0.310	575,000	173,700	0.3021	1.011	0.994	1.011	1.011	1.044	170,690	1.0176	-3.23%
2000-01-14	0	0.310	0.300	0.310	0.305	0.315	1,011,000	311,110	0.3077	1.044	1.011	1.044	1.027	1.061	300,117	1.0366	0.00%
2000-01-13	0	0.310	0.310	0.315	0.300	0.315	1,004,000	309,640	0.3084	1.044	1.044	1.061	1.011	1.061	298,039	1.0389	3.33%
2000-01-12	0	0.300	0.300	0.310	0.300	0.310	1,087,000	329,800	0.3034	1.011	1.011	1.044	1.011	1.044	322,678	1.0221	0.00%
2000-01-11	0	0.300	0.300	0.310	0.300	0.325	1,537,000	478,100	0.3111	1.011	1.011	1.044	1.011	1.095	456,261	1.0479	-4.76%
2000-01-10	0	0.315	0.315	0.320	0.300	0.320	1,113,000	348,845	0.3134	1.061	1.061	1.078	1.011	1.078	330,396	1.0558	6.78%
2000-01-07	0	0.295	0.295	0.305	0.280	0.300	1,195,000	356,075	0.2980	0.994	0.994	1.027	0.943	1.011	354,738	1.0038	5.36%
2000-01-06	0	0.280	0.275	0.280	0.270	0.295	1,461,000	414,930	0.2840	0.943	0.926	0.943	0.910	0.994	433,700	0.9567	-5.08%
2000-01-05	0	0.295	0.295	0.310	0.280	0.305	1,410,000	417,000	0.2957	0.994	0.994	1.044	0.943	1.027	418,561	0.9963	-6.35%
2000-01-04	0	0.315	0.310	0.320	0.295	0.320	2,695,000	826,020	0.3065	1.061	1.044	1.078	0.994	1.078	800,016	1.0325	5.00%
2000-01-03	0	0.300	0.300	0.310	0.300	0.310	970,000	294,200	0.3033	1.011	1.011	1.044	1.011	1.044	287,946	1.0217	-3.23%
1999-12-30	0	0.310	0.300	0.310	0.300	0.310	813,000	248,275	0.3054	1.044	1.011	1.044	1.011	1.044	241,341	1.0287	3.33%
1999-12-29	0	0.300	0.295	0.300	0.295	0.310	1,138,000	343,465	0.3018	1.011	0.994	1.011	0.994	1.044	337,817	1.0167	1.69%
1999-12-28	0	0.295	0.295	0.300	0.295	0.305	1,705,000	507,350	0.2976	0.994	0.994	1.011	0.994	1.027	506,132	1.0024	-7.81%
1999-12-24	0	0.320	0.310	0.325	0.320	0.330	820,000	266,450	0.3249	1.078	1.044	1.095	1.078	1.112	243,418	1.0946	-1.54%
1999-12-23	0	0.325	0.315	0.325	0.325	0.325	445,000	144,625	0.3250	1.095	1.061	1.095	1.095	1.095	132,099	1.0948	-2.99%
1999-12-22	0	0.335	0.330	0.335	0.335	0.335	1,017,000	340,695	0.3350	1.129	1.112	1.129	1.129	1.129	301,898	1.1285	0.00%
1999-12-21	0	0.335	0.325	0.335	0.325	0.340	2,000,000	667,205	0.3336	1.129	1.095	1.129	1.095	1.145	593,704	1.1238	-4.29%
1999-12-20	0	0.350	0.345	0.350	0.345	0.355	1,246,000	439,620	0.3528	1.179	1.162	1.179	1.162	1.196	369,877	1.1886	-1.41%
1999-12-17	0	0.355	0.355	0.360	0.355	0.355	882,000	313,110	0.3550	1.196	1.196	1.213	1.196	1.196	261,823	1.1959	0.00%
1999-12-16	0	0.355	0.350	0.355	0.340	0.355	1,242,000	434,050	0.3495	1.196	1.179	1.196	1.145	1.196	368,690	1.1773	2.90%
1999-12-15	0	0.345	0.340	0.350	0.335	0.355	2,101,000	715,635	0.3406	1.162	1.145	1.179	1.129	1.196	623,686	1.1474	-2.82%
1999-12-14	0	0.355	0.355	0.360	0.350	0.380	3,999,000	1,430,330	0.3577	1.196	1.196	1.213	1.179	1.280	1,187,110	1.2049	-5.33%
1999-12-13	0	0.375	0.375	0.380	0.355	0.380	8,894,000	3,301,740	0.3712	1.263	1.263	1.280	1.196	1.280	2,640,200	1.2506	7.14%
1999-12-10	0	0.350	0.350	0.355	0.345	0.365	3,505,200	1,237,889	0.3532	1.179	1.179	1.196	1.162	1.230	1,040,525	1.1897	-4.11%
1999-12-09	0	0.365	0.355	0.370	0.340	0.380	6,946,000	2,500,720	0.3600	1.230	1.196	1.246	1.145	1.280	2,061,933	1.2128	5.80%
1999-12-08	0	0.345	0.340	0.350	0.315	0.345	3,530,000	1,169,850	0.3314	1.162	1.145	1.179	1.061	1.162	1,047,887	1.1164	6.15%
1999-12-07	0	0.325	0.325	0.330	0.310	0.335	7,487,000	2,457,965	0.3283	1.095	1.095	1.112	1.044	1.129	2,222,529	1.1059	3.17%
1999-12-06	0	0.315	0.310	0.315	0.290	0.315	3,117,000	938,750	0.3012	1.061	1.044	1.061	0.977	1.061	925,287	1.0146	8.62%
1999-12-03	0	0.290	0.285	0.300	0.275	0.290	1,456,000	414,670	0.2848	0.977	0.960	1.011	0.926	0.977	432,216	0.9594	3.57%
1999-12-02	0	0.280	0.275	0.280	0.270	0.280	1,040,000	288,750	0.2776	0.943	0.926	0.943	0.910	0.943	308,726	0.9353	1.82%
1999-12-01	0	0.275	0.270	0.280	0.275	0.285	1,360,072	379,568	0.2791	0.926	0.910	0.943	0.926	0.960	403,740	0.9401	1.85%
1999-11-30	0	0.270	0.270	0.280	0.265	0.280	470,000	127,750	0.2718	0.910	0.910	0.943	0.893	0.943	139,520	0.9156	-1.82%
1999-11-29	0	0.275	0.275	0.280	0.275	0.285	1,400,000	392,200	0.2801	0.926	0.926	0.943	0.926	0.960	415,593	0.9437	-3.51%
1999-11-26	0	0.285	0.285	0.290	0.285	0.295	1,759,000	508,815	0.2893	0.960	0.960	0.977	0.960	0.994	522,162	0.9744	-1.72%
1999-11-25	0	0.290	0.290	0.295	0.290	0.300	2,638,000	773,835	0.2933	0.977	0.977	0.994	0.977	1.011	783,095	0.9882	-1.69%
1999-11-24	0	0.295	0.295	0.305	0.285	0.295	554,000	160,470	0.2897	0.994	0.994	1.027	0.960	0.994	164,456	0.9758	3.51%
1999-11-23	0	0.285	0.285	0.305	0.285	0.305	1,014,000	302,670	0.2985	0.960	0.960	1.027	0.960	1.027	301,008	1.0055	-6.56%
1999-11-22	0	0.305	0.305	0.310	0.295	0.305	1,910,000	574,340	0.3007	1.027	1.027	1.044	0.994	1.027	566,987	1.0130	0.00%
1999-11-19	0	0.305	0.295	0.310	0.295	0.305	1,414,000	426,595	0.3017	1.027	0.994	1.044	0.994	1.027	419,748	1.0163	0.00%
1999-11-18	0	0.305	0.295	0.305	0.290	0.305	1,334,000	399,780	0.2997	1.027	0.994	1.027	0.977	1.027	396,000	1.0095	0.00%
1999-11-17	0	0.305	0.295	0.305	0.285	0.305	2,588,000	769,040	0.2972	1.027	0.994	1.027	0.960	1.027	768,252	1.0010	7.02%
1999-11-16	0	0.285	0.285	0.290	0.280	0.320	6,726,000	1,973,935	0.2935	0.960	0.960	0.977	0.943	1.078	1,996,625	0.9886	-8.06%
1999-11-15	0	0.310	0.305	0.310	0.295	0.360	13,934,000	4,326,475	0.3105	1.044	1.027	1.044	0.994	1.213	4,136,333	1.0460	-19.48%
1999-11-12	0	0.385	0.380	0.400	0.385	0.400	511,000	199,940	0.3913	1.297	1.280	1.347	1.297	1.347	151,691	1.3181	-6.10%
1999-11-11	0	0.410	0.395	0.410	0.390	0.410	650,000	257,850	0.3967	1.381	1.331	1.381	1.314	1.381	192,954	1.3363	-2.38%
1999-11-10	0	0.420	0.390	0.420	0.395	0.420	611,000	244,220	0.3997	1.415	1.314	1.415	1.331	1.415	181,376	1.3465	5.00%
1999-11-09	0	0.400	0.395	0.400	0.400	0.410	430,000	174,500	0.4058	1.347	1.331	1.347	1.347	1.381	127,646	1.3671	-4.76%
1999-11-08	0	0.420	0.405	0.420	0.395	0.420	685,000	275,120	0.4016	1.415	1.364	1.415	1.331	1.415	203,343	1.3530	3.70%
1999-11-05	0	0.405	0.405	0.410	0.395	0.405	622,000	249,055	0.4004	1.364	1.364	1.381	1.331	1.364	184,642	1.3489	0.00%
1999-11-04	0	0.405	0.400	0.410	0.395	0.405	437,000	174,560	0.3995	1.364	1.347	1.381	1.331	1.364	129,724	1.3456	0.00%
1999-11-03	0	0.405	0.400	0.410	0.400	0.405	260,000	104,800	0.4031	1.364	1.347	1.381	1.347	1.364	77,181	1.3578	1.25%
1999-11-02	0	0.400	0.390	0.400	0.390	0.400	280,000	110,300	0.3939	1.347	1.314	1.347	1.314	1.347	83,119	1.3270	-2.44%
1999-11-01	0	0.410	0.400	0.410	0.405	0.410	1,275,000	516,580	0.4052	1.381	1.347	1.381	1.364	1.381	378,486	1.3649	2.50%
1999-10-29	0	0.400	0.400	0.405	0.400	0.420	842,000	338,295	0.4018	1.347	1.347	1.364	1.347	1.415	249,949	1.3535	-3.61%
1999-10-28	0	0.415	0.405	0.415	0.405	0.420	471,000	192,365	0.4084	1.398	1.364	1.398	1.364	1.415	139,817	1.3758	1.22%
1999-10-27	0	0.410	0.405	0.410	0.400	0.410	1,055,000	426,050	0.4038	1.381	1.364	1.381	1.347	1.381	313,179	1.3604	2.50%
1999-10-26	0	0.400	0.400	0.410	0.400	0.410	235,000	95,200	0.4051	1.347	1.347	1.381	1.347	1.381	69,760	1.3647	-4.76%
1999-10-25	0	0.420	0.420	0.425	0.400	0.430	1,120,000	473,465	0.4227	1.415	1.415	1.432	1.347	1.449	332,474	1.4241	2.44%
1999-10-22	0	0.410	0.410	0.415	0.400	0.410	1,019,000	409,670	0.4020	1.381	1.381	1.398	1.347	1.381	302,492	1.3543	0.00%
1999-10-21	0	0.410	0.400	0.410	0.400	0.410	1,351,000	543,240	0.4021	1.381	1.347	1.381	1.347	1.381	401,047	1.3546	2.50%
1999-10-20	0	0.400	0.400	0.405	0.395	0.405	1,033,000	413,125	0.3999	1.347	1.347	1.364	1.331	1.364	306,648	1.3472	2.56%
1999-10-19	0	0.390	0.385	0.390	0.385	0.405	1,585,000	623,050	0.3931	1.314	1.297	1.314	1.297	1.364	470,510	1.3242	-6.02%
1999-10-15	0	0.415	0.415	0.420	0.410	0.420	1,880,000	782,185	0.4161	1.398	1.398	1.415	1.381	1.415	558,081	1.4016	-2.35%
1999-10-14	0	0.425	0.420	0.425	0.410	0.430	1,207,000	507,035	0.4201	1.432	1.415	1.432	1.381	1.449	358,300	1.4151	1.19%
1999-10-13	0	0.420	0.415	0.430	0.420	0.420	1,106,000	464,520	0.4200	1.415	1.398	1.449	1.415	1.415	328,318	1.4148	-1.18%
1999-10-12	0	0.425	0.425	0.430	0.425	0.440	1,544,000	673,305	0.4361	1.432	1.432	1.449	1.432	1.482	458,339	1.4690	-3.41%
1999-10-11	0	0.440	0.420	0.445	0.440	0.445	1,500,000	662,950	0.4420	1.482	1.415	1.499	1.482	1.499	445,278	1.4888	-1.12%
1999-10-08	0	0.445	0.445	0.450	0.440	0.445	770,000	340,550	0.4423	1.499	1.499	1.516	1.482	1.499	228,576	1.4899	1.14%
1999-10-07	0	0.440	0.440	0.450	0.440	0.455	840,000	378,750	0.4509	1.482	1.482	1.516	1.482	1.533	249,356	1.5189	-1.12%
1999-10-06	0	0.445	0.440	0.445	0.430	0.450	730,000	320,750	0.4394	1.499	1.482	1.499	1.449	1.516	216,702	1.4801	3.49%
1999-10-05	0	0.430	0.425	0.430	0.425	0.435	680,000	291,525	0.4287	1.449	1.432	1.449	1.432	1.465	201,859	1.4442	-2.27%
1999-10-04	0	0.440	0.425	0.445	0.430	0.440	680,000	295,880	0.4351	1.482	1.432	1.499	1.449	1.482	201,859	1.4658	0.00%
1999-09-30	0	0.440	0.435	0.445	0.440	0.440	50,000	22,000	0.4400	1.482	1.465	1.499	1.482	1.482	14,843	1.4822	-2.22%
1999-09-29	0	0.450	0.440	0.450	0.445	0.450	330,000	147,700	0.4476	1.516	1.482	1.516	1.499	1.516	97,961	1.5077	2.27%
1999-09-28	0	0.440	0.435	0.440	0.435	0.445	590,000	259,400	0.4397	1.482	1.465	1.482	1.465	1.499	175,143	1.4811	0.00%
1999-09-27	0	0.440	0.440	0.450	0.440	0.475	1,105,000	494,325	0.4474	1.482	1.482	1.516	1.482	1.600	328,021	1.5070	-4.35%
1999-09-24	0	0.460	0.460	0.465	0.440	0.460	440,000	200,450	0.4556	1.550	1.550	1.566	1.482	1.550	130,615	1.5347	0.00%
1999-09-23	0	0.460	0.460	0.470	0.460	0.480	670,000	314,400	0.4693	1.550	1.550	1.583	1.550	1.617	198,891	1.5808	-4.17%
1999-09-22	0	0.480	0.475	0.485	0.470	0.485	2,779,000	1,324,695	0.4767	1.617	1.600	1.634	1.583	1.634	824,951	1.6058	-1.03%
1999-09-21	0	0.485	0.485	0.490	0.480	0.490	2,750,000	1,338,670	0.4868	1.634	1.634	1.651	1.617	1.651	816,342	1.6398	1.04%
1999-09-20	0	0.480	0.475	0.480	0.475	0.490	1,262,000	609,250	0.4828	1.617	1.600	1.617	1.600	1.651	374,627	1.6263	-3.03%
1999-09-17	0	0.495	0.490	0.500	0.475	0.495	3,688,000	1,810,530	0.4909	1.667	1.651	1.684	1.600	1.667	1,094,789	1.6538	1.02%
1999-09-15	0	0.490	0.485	0.490	0.485	0.500	2,533,000	1,242,020	0.4903	1.651	1.634	1.651	1.634	1.684	751,926	1.6518	-2.00%
1999-09-14	0	0.500	0.500	0.510	0.465	0.510	7,486,000	3,666,435	0.4898	1.684	1.684	1.718	1.566	1.718	2,222,233	1.6499	6.38%
1999-09-13	0	0.470	0.470	0.475	0.465	0.480	595,000	280,050	0.4707	1.583	1.583	1.600	1.566	1.617	176,627	1.5855	-1.05%
1999-09-10	0	0.475	0.475	0.480	0.475	0.480	2,979,000	1,422,275	0.4774	1.600	1.600	1.617	1.600	1.617	884,322	1.6083	-1.04%
1999-09-09	0	0.480	0.480	0.485	0.465	0.480	1,810,000	856,900	0.4734	1.617	1.617	1.634	1.566	1.617	537,302	1.5948	3.23%
1999-09-08	0	0.465	0.460	0.465	0.460	0.465	730,000	337,600	0.4625	1.566	1.550	1.566	1.550	1.566	216,702	1.5579	0.00%
1999-09-07	0	0.465	0.460	0.470	0.460	0.475	2,234,000	1,052,390	0.4711	1.566	1.550	1.583	1.550	1.600	663,167	1.5869	-2.11%
1999-09-06	0	0.475	0.475	0.480	0.460	0.480	3,662,000	1,735,370	0.4739	1.600	1.600	1.617	1.550	1.617	1,087,071	1.5964	1.06%
1999-09-03	0	0.470	0.460	0.470	0.450	0.470	1,642,500	764,430	0.4654	1.583	1.550	1.583	1.516	1.583	487,579	1.5678	0.00%
1999-09-02	0	0.470	0.470	0.475	0.460	0.475	3,669,000	1,711,745	0.4665	1.583	1.583	1.600	1.550	1.600	1,089,149	1.5716	2.17%
1999-09-01	0	0.460	0.450	0.460	0.450	0.470	3,565,000	1,648,895	0.4625	1.550	1.516	1.550	1.516	1.583	1,058,277	1.5581	0.00%
1999-08-31	0	0.460	0.460	0.465	0.460	0.470	2,069,000	960,930	0.4644	1.550	1.550	1.566	1.550	1.583	614,186	1.5646	-2.13%
1999-08-30	0	0.470	0.470	0.475	0.470	0.485	8,728,000	4,173,870	0.4782	1.583	1.583	1.600	1.583	1.634	2,590,923	1.6110	-1.05%
1999-08-27	0	0.475	0.470	0.475	0.450	0.475	23,634,000	11,026,240	0.4665	1.600	1.583	1.600	1.516	1.600	7,015,795	1.5716	5.56%
1999-08-26	0	0.450	0.440	0.445	0.430	0.460	16,762,000	7,382,555	0.4404	1.516	1.482	1.499	1.449	1.550	4,975,830	1.4837	2.27%
1999-08-25	0	0.440	0.435	0.440	0.435	0.445	2,152,000	949,400	0.4412	1.482	1.465	1.482	1.465	1.499	638,825	1.4862	-2.22%
1999-08-24	0	0.450	0.445	0.455	0.445	0.450	1,380,000	617,170	0.4472	1.516	1.499	1.533	1.499	1.516	409,655	1.5066	0.00%
1999-08-23	0	0.450	0.445	0.450	0.450	0.460	2,669,000	1,213,400	0.4546	1.516	1.499	1.516	1.516	1.550	792,297	1.5315	-3.23%
1999-08-20	0	0.465	0.460	0.470	0.465	0.480	13,672,000	6,396,760	0.4679	1.566	1.550	1.583	1.566	1.617	4,058,558	1.5761	1.09%
1999-08-19	0	0.460	0.460	0.470	0.455	0.470	4,783,000	2,210,690	0.4622	1.550	1.550	1.583	1.533	1.583	1,419,842	1.5570	1.10%
1999-08-18	0	0.455	0.455	0.465	0.455	0.470	3,339,000	1,550,835	0.4645	1.533	1.533	1.566	1.533	1.583	991,188	1.5646	-2.15%
1999-08-17	0	0.465	0.460	0.465	0.460	0.470	1,160,000	537,500	0.4634	1.566	1.550	1.566	1.550	1.583	344,348	1.5609	-1.06%
1999-08-16	0	0.470	0.465	0.480	0.470	0.480	730,000	346,500	0.4747	1.583	1.566	1.617	1.583	1.617	216,702	1.5990	0.00%
1999-08-13	0	0.470	0.460	0.470	0.460	0.470	660,000	305,500	0.4629	1.583	1.550	1.583	1.550	1.583	195,922	1.5593	-2.08%
1999-08-12	0	0.480	0.470	0.480	0.465	0.480	1,706,000	799,040	0.4684	1.617	1.583	1.617	1.566	1.617	506,429	1.5778	3.23%
1999-08-11	0	0.465	0.465	0.470	0.460	0.480	1,857,000	867,915	0.4674	1.566	1.566	1.583	1.550	1.617	551,254	1.5744	-4.12%
1999-08-10	0	0.485	0.480	0.485	0.480	0.500	2,088,000	1,020,860	0.4889	1.634	1.617	1.634	1.617	1.684	619,827	1.6470	-3.00%
1999-08-09	0	0.500	0.495	0.500	0.500	0.520	1,146,000	575,700	0.5024	1.684	1.667	1.684	1.684	1.752	340,192	1.6923	-1.96%
1999-08-06	0	0.510	0.510	0.520	0.500	0.530	2,210,000	1,128,100	0.5105	1.718	1.718	1.752	1.684	1.785	656,042	1.7196	-1.92%
1999-08-05	0	0.520	0.510	0.520	0.510	0.530	1,690,000	876,800	0.5188	1.752	1.718	1.752	1.718	1.785	501,680	1.7477	-1.89%
1999-08-04	0	0.530	0.520	0.530	0.520	0.530	940,000	497,200	0.5289	1.785	1.752	1.785	1.752	1.785	279,041	1.7818	0.00%
1999-08-03	0	0.530	0.530	0.540	0.520	0.530	930,000	490,200	0.5271	1.785	1.785	1.819	1.752	1.785	276,072	1.7756	1.92%
1999-08-02	0	0.520	0.520	0.540	0.510	0.540	1,764,000	917,730	0.5203	1.752	1.752	1.819	1.718	1.819	523,647	1.7526	-1.89%
1999-07-30	0	0.530	0.520	0.530	0.510	0.530	1,110,000	580,220	0.5227	1.785	1.752	1.785	1.718	1.785	329,505	1.7609	0.00%
1999-07-29	0	0.530	0.520	0.540	0.520	0.550	18,129,000	9,450,270	0.5213	1.785	1.752	1.819	1.752	1.853	5,381,626	1.7560	0.00%
1999-07-28	0	0.530	0.520	0.530	0.530	0.540	600,000	320,600	0.5343	1.785	1.752	1.785	1.785	1.819	178,111	1.8000	-1.85%
1999-07-27	0	0.540	0.530	0.540	0.520	0.540	1,813,000	964,370	0.5319	1.819	1.785	1.819	1.752	1.819	538,192	1.7919	1.89%
1999-07-26	0	0.530	0.520	0.530	0.530	0.540	2,768,000	1,471,340	0.5316	1.785	1.752	1.785	1.785	1.819	821,686	1.7906	-3.64%
1999-07-23	0	0.550	0.540	0.550	0.530	0.550	3,739,000	2,028,840	0.5426	1.853	1.819	1.853	1.785	1.853	1,109,929	1.8279	0.00%
1999-07-22	0	0.550	0.550	0.560	0.550	0.560	806,000	448,080	0.5559	1.853	1.853	1.886	1.853	1.886	239,263	1.8728	0.00%
1999-07-21	0	0.550	0.550	0.560	0.550	0.550	1,298,000	713,900	0.5500	1.853	1.853	1.886	1.853	1.853	385,314	1.8528	-1.79%
1999-07-20	0	0.560	0.550	0.560	0.560	0.570	905,000	508,600	0.5620	1.886	1.853	1.886	1.886	1.920	268,651	1.8932	0.00%
1999-07-19	0	0.560	0.550	0.560	0.550	0.560	2,163,000	1,208,120	0.5585	1.886	1.853	1.886	1.853	1.886	642,090	1.8815	-1.75%
1999-07-16	0	0.570	0.570	0.580	0.560	0.590	3,214,000	1,840,580	0.5727	1.920	1.920	1.954	1.886	1.988	954,082	1.9292	-3.39%
1999-07-15	0	0.590	0.580	0.590	0.570	0.590	5,240,000	3,059,400	0.5839	1.988	1.954	1.988	1.920	1.988	1,555,503	1.9668	3.51%
1999-07-14	0	0.570	0.560	0.570	0.560	0.580	5,027,013	2,842,197	0.5654	1.920	1.886	1.920	1.886	1.954	1,492,278	1.9046	-1.72%
1999-07-13	0	0.580	0.580	0.590	0.570	0.590	3,698,000	2,143,680	0.5797	1.954	1.954	1.988	1.920	1.988	1,097,758	1.9528	-1.69%
1999-07-12	0	0.590	0.580	0.590	0.590	0.610	8,026,000	4,793,800	0.5973	1.988	1.954	1.988	1.988	2.055	2,382,533	2.0121	0.00%
1999-07-09	0	0.590	0.590	0.600	0.580	0.600	3,332,000	1,963,380	0.5892	1.988	1.988	2.021	1.954	2.021	989,110	1.9850	1.72%
1999-07-08	0	0.580	0.580	0.590	0.580	0.600	7,092,000	4,190,080	0.5908	1.954	1.954	1.988	1.954	2.021	2,105,273	1.9903	-3.33%
1999-07-07	0	0.600	0.590	0.600	0.590	0.610	8,868,000	5,323,270	0.6003	2.021	1.988	2.021	1.988	2.055	2,632,482	2.0221	0.00%
1999-07-06	0	0.600	0.600	0.610	0.600	0.630	10,341,000	6,342,290	0.6133	2.021	2.021	2.055	2.021	2.122	3,069,744	2.0661	-3.23%
1999-07-05	0	0.620	0.620	0.630	0.620	0.640	24,822,000	15,603,390	0.6286	2.089	2.089	2.122	2.089	2.156	7,368,455	2.1176	1.64%
1999-07-02	0	0.610	0.600	0.610	0.590	0.630	48,207,000	29,418,950	0.6103	2.055	2.021	2.055	1.988	2.122	14,310,335	2.0558	7.02%
1999-06-30	0	0.570	0.560	0.570	0.550	0.590	15,055,000	8,577,570	0.5697	1.920	1.886	1.920	1.853	1.988	4,469,104	1.9193	3.64%
1999-06-29	0	0.550	0.550	0.560	0.550	0.570	5,407,000	2,998,530	0.5546	1.853	1.853	1.886	1.853	1.920	1,605,078	1.8682	-1.79%
1999-06-28	0	0.560	0.550	0.560	0.550	0.560	1,578,000	882,980	0.5596	1.886	1.853	1.886	1.853	1.886	468,432	1.8850	0.00%
1999-06-25	0	0.560	0.550	0.560	0.560	0.570	4,120,000	2,311,700	0.5611	1.886	1.853	1.886	1.886	1.920	1,223,029	1.8901	-1.75%
1999-06-24	0	0.570	0.560	0.570	0.560	0.570	5,742,000	3,261,290	0.5680	1.920	1.886	1.920	1.886	1.920	1,704,523	1.9133	-1.72%
1999-06-23	0	0.580	0.570	0.580	0.560	0.590	9,756,000	5,612,040	0.5752	1.954	1.920	1.954	1.886	1.988	2,896,086	1.9378	0.00%
1999-06-22	0	0.580	0.570	0.580	0.570	0.590	8,203,000	4,770,370	0.5815	1.954	1.920	1.954	1.920	1.988	2,435,075	1.9590	0.00%
1999-06-21	0	0.580	0.570	0.580	0.560	0.580	2,059,000	1,179,200	0.5727	1.954	1.920	1.954	1.886	1.954	611,218	1.9293	3.57%
1999-06-17	0	0.560	0.560	0.570	0.560	0.570	1,410,000	802,500	0.5691	1.886	1.886	1.920	1.886	1.920	418,561	1.9173	0.00%
1999-06-16	0	0.560	0.560	0.570	0.560	0.580	7,189,000	4,138,480	0.5757	1.886	1.886	1.920	1.886	1.954	2,134,068	1.9392	-1.75%
1999-06-15	0	0.570	0.560	0.570	0.540	0.570	4,317,000	2,401,190	0.5562	1.920	1.886	1.920	1.819	1.920	1,281,509	1.8737	5.56%
1999-06-14	0	0.540	0.540	0.550	0.540	0.550	1,043,000	572,620	0.5490	1.819	1.819	1.853	1.819	1.853	309,616	1.8494	0.00%
1999-06-11	0	0.540	0.540	0.560	0.540	0.560	2,108,000	1,158,820	0.5497	1.819	1.819	1.886	1.819	1.886	625,764	1.8518	-1.82%
1999-06-10	0	0.550	0.540	0.550	0.550	0.560	1,842,000	1,014,600	0.5508	1.853	1.819	1.853	1.853	1.886	546,801	1.8555	0.00%
1999-06-09	0	0.550	0.540	0.550	0.540	0.550	1,110,000	609,500	0.5491	1.853	1.819	1.853	1.819	1.853	329,505	1.8497	1.85%
1999-06-08	0	0.540	0.540	0.550	0.540	0.560	1,382,000	753,580	0.5453	1.819	1.819	1.853	1.819	1.886	410,249	1.8369	-3.57%
1999-06-07	0	0.560	0.550	0.560	0.550	0.560	830,000	457,340	0.5510	1.886	1.853	1.886	1.853	1.886	246,387	1.8562	3.70%
1999-06-04	0	0.540	0.540	0.550	0.540	0.550	1,762,000	961,530	0.5457	1.819	1.819	1.853	1.819	1.853	523,053	1.8383	-1.82%
1999-06-03	0	0.550	0.550	0.560	0.550	0.560	2,219,000	1,221,330	0.5504	1.853	1.853	1.886	1.853	1.886	658,714	1.8541	-1.79%
1999-06-02	0	0.560	0.550	0.560	0.560	0.570	1,845,000	1,041,200	0.5643	1.886	1.853	1.886	1.886	1.920	547,692	1.9011	-1.75%
1999-06-01	0	0.570	0.560	0.580	0.550	0.580	5,454,000	3,109,110	0.5701	1.920	1.886	1.954	1.853	1.954	1,619,030	1.9204	3.64%
1999-05-31	0	0.550	0.540	0.550	0.540	0.550	1,602,000	866,860	0.5411	1.853	1.819	1.853	1.819	1.853	475,557	1.8228	0.00%
1999-05-28	0	0.550	0.540	0.550	0.540	0.560	3,255,000	1,792,050	0.5506	1.853	1.819	1.853	1.819	1.886	966,253	1.8546	-1.79%
1999-05-27	0	0.560	0.550	0.560	0.560	0.610	9,740,000	5,693,250	0.5845	1.886	1.853	1.886	1.886	2.055	2,891,337	1.9691	-1.75%
1999-05-26	0	0.570	0.560	0.570	0.570	0.570	1,875,000	1,068,750	0.5700	1.920	1.886	1.920	1.920	1.920	556,597	1.9202	1.79%
1999-05-25	0	0.560	0.560	0.570	0.560	0.590	6,098,338	3,539,476	0.5804	1.886	1.886	1.920	1.886	1.988	1,810,303	1.9552	-3.45%
1999-05-24	0	0.580	0.570	0.580	0.580	0.630	11,214,000	6,707,860	0.5982	1.954	1.920	1.954	1.954	2.122	3,328,896	2.0150	-3.33%
1999-05-21	0	0.600	0.600	0.610	0.550	0.640	24,940,000	15,347,530	0.6154	2.021	2.021	2.055	1.853	2.156	7,403,484	2.0730	7.14%
1999-05-20	0	0.560	0.550	0.560	0.550	0.580	5,760,000	3,221,700	0.5593	1.886	1.853	1.886	1.853	1.954	1,709,866	1.8842	1.82%
1999-05-19	0	0.550	0.540	0.560	0.540	0.560	2,786,000	1,528,010	0.5485	1.853	1.819	1.886	1.819	1.886	827,029	1.8476	-1.79%
1999-05-18	0	0.560	0.560	0.570	0.560	0.570	2,280,000	1,287,580	0.5647	1.886	1.886	1.920	1.886	1.920	676,822	1.9024	-1.75%
1999-05-17	0	0.570	0.560	0.570	0.540	0.590	3,790,000	2,169,370	0.5724	1.920	1.886	1.920	1.819	1.988	1,125,068	1.9282	1.79%
1999-05-14	1	0.560	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
1999-05-13	1	0.560	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
1999-05-12	1	0.560	-	-	-	-	0	0	-	1.886	-	-	-	-	0	-	0.00%
1999-05-11	0	0.560	0.540	0.560	0.520	0.560	3,358,000	1,802,720	0.5368	1.886	1.819	1.886	1.752	1.886	996,828	1.8085	3.70%
1999-05-10	0	0.540	0.540	0.550	0.530	0.560	5,466,000	2,986,980	0.5465	1.819	1.819	1.853	1.785	1.886	1,622,592	1.8409	-5.26%
1999-05-07	0	0.570	0.570	0.580	0.570	0.610	5,250,000	3,053,850	0.5817	1.920	1.920	1.954	1.920	2.055	1,558,472	1.9595	-3.39%
1999-05-06	0	0.590	0.590	0.600	0.580	0.630	18,330,000	11,148,800	0.6082	1.988	1.988	2.021	1.954	2.122	5,441,294	2.0489	-1.67%
1999-05-05	0	0.600	0.590	0.600	0.590	0.610	3,512,000	2,111,320	0.6012	2.021	1.988	2.021	1.988	2.055	1,042,544	2.0252	0.00%
1999-05-04	0	0.600	0.600	0.610	0.590	0.630	7,691,000	4,668,450	0.6070	2.021	2.021	2.055	1.988	2.122	2,283,087	2.0448	-1.64%
1999-05-03	0	0.610	0.600	0.610	0.560	0.620	10,826,000	6,306,820	0.5826	2.055	2.021	2.055	1.886	2.089	3,213,718	1.9625	7.02%
1999-04-30	0	0.570	0.570	0.580	0.540	0.580	8,106,000	4,528,250	0.5586	1.920	1.920	1.954	1.819	1.954	2,406,281	1.8818	-5.00%
1999-04-29	0	0.600	0.590	0.600	0.570	0.600	2,878,000	1,684,120	0.5852	2.021	1.988	2.021	1.920	2.021	854,339	1.9713	1.69%
1999-04-28	0	0.590	0.590	0.600	0.580	0.620	9,232,000	5,522,780	0.5982	1.988	1.988	2.021	1.954	2.089	2,740,536	2.0152	-3.28%
1999-04-27	0	0.610	0.600	0.610	0.600	0.630	6,502,200	3,944,326	0.6066	2.055	2.021	2.055	2.021	2.122	1,930,190	2.0435	-1.61%
1999-04-26	0	0.620	0.620	0.630	0.620	0.650	7,204,000	4,526,030	0.6283	2.089	2.089	2.122	2.089	2.190	2,138,520	2.1164	-3.12%
1999-04-23	0	0.640	0.640	0.650	0.640	0.690	67,088,736	44,711,012	0.6664	2.156	2.156	2.190	2.156	2.324	19,915,412	2.2450	3.23%
1999-04-22	0	0.620	0.620	0.630	0.570	0.630	28,269,400	16,908,210	0.5981	2.089	2.089	2.122	1.920	2.122	8,391,822	2.0148	10.71%
1999-04-21	0	0.560	0.550	0.560	0.550	0.570	5,200,000	2,899,400	0.5576	1.886	1.853	1.886	1.853	1.920	1,543,629	1.8783	-1.75%
1999-04-20	0	0.570	0.560	0.570	0.560	0.600	9,690,000	5,555,290	0.5733	1.920	1.886	1.920	1.886	2.021	2,876,494	1.9313	-1.72%
1999-04-19	0	0.580	0.570	0.580	0.560	0.620	36,399,000	21,395,910	0.5878	1.954	1.920	1.954	1.886	2.089	10,805,109	1.9802	3.57%
1999-04-16	0	0.560	0.550	0.560	0.520	0.560	25,187,353	13,675,027	0.5429	1.886	1.853	1.886	1.752	1.886	7,476,911	1.8290	5.66%
1999-04-15	0	0.530	0.520	0.530	0.510	0.530	17,145,000	9,014,950	0.5258	1.785	1.752	1.785	1.718	1.785	5,089,524	1.7713	0.00%
1999-04-14	0	0.530	0.520	0.530	0.500	0.540	35,096,000	18,344,560	0.5227	1.785	1.752	1.785	1.684	1.819	10,418,311	1.7608	1.92%
1999-04-13	0	0.520	0.510	0.520	0.485	0.520	11,965,121	6,061,637	0.5066	1.752	1.718	1.752	1.634	1.752	3,551,868	1.7066	5.05%
1999-04-12	0	0.495	0.490	0.495	0.475	0.495	1,224,000	597,105	0.4878	1.667	1.651	1.667	1.600	1.667	363,347	1.6433	2.06%
1999-04-09	0	0.485	0.480	0.485	0.480	0.485	926,000	444,880	0.4804	1.634	1.617	1.634	1.617	1.634	274,885	1.6184	0.00%
1999-04-08	0	0.485	0.480	0.490	0.475	0.495	2,203,000	1,065,120	0.4835	1.634	1.617	1.651	1.600	1.667	653,965	1.6287	0.00%
1999-04-07	0	0.485	0.480	0.485	0.465	0.485	1,745,000	828,075	0.4745	1.634	1.617	1.634	1.566	1.634	518,006	1.5986	5.43%
1999-04-01	0	0.460	0.460	0.465	0.450	0.460	507,000	230,220	0.4541	1.550	1.550	1.566	1.516	1.550	150,504	1.5297	1.10%
1999-03-31	0	0.455	0.455	0.460	0.455	0.460	970,000	443,350	0.4571	1.533	1.533	1.550	1.533	1.550	287,946	1.5397	-2.15%
1999-03-30	0	0.465	0.450	0.465	0.450	0.465	1,738,272	790,492	0.4548	1.566	1.516	1.566	1.516	1.566	516,009	1.5319	4.49%
1999-03-29	0	0.445	0.445	0.450	0.445	0.470	4,386,000	1,991,150	0.4540	1.499	1.499	1.516	1.499	1.583	1,301,992	1.5293	-4.30%
1999-03-26	0	0.465	0.465	0.470	0.465	0.475	1,525,000	713,705	0.4680	1.566	1.566	1.583	1.566	1.600	452,699	1.5766	-2.11%
1999-03-25	0	0.475	0.470	0.475	0.465	0.480	2,210,000	1,035,900	0.4687	1.600	1.583	1.600	1.566	1.617	656,042	1.5790	-1.04%
1999-03-24	0	0.480	0.480	0.485	0.475	0.490	4,552,000	2,193,930	0.4820	1.617	1.617	1.634	1.600	1.651	1,351,269	1.6236	-3.03%
1999-03-23	0	0.495	0.490	0.495	0.485	0.520	17,454,000	8,751,260	0.5014	1.667	1.651	1.667	1.634	1.752	5,181,251	1.6890	0.00%
1999-03-22	0	0.495	0.495	0.500	0.465	0.500	18,319,000	8,901,730	0.4859	1.667	1.667	1.684	1.566	1.684	5,438,028	1.6369	4.21%
1999-03-19	0	0.475	0.470	0.475	0.450	0.475	2,787,800	1,302,973	0.4674	1.600	1.583	1.600	1.516	1.600	827,563	1.5745	2.15%
1999-03-18	0	0.465	0.460	0.465	0.455	0.490	5,400,072	2,512,333	0.4652	1.566	1.550	1.566	1.533	1.651	1,603,021	1.5672	0.00%
1999-03-17	0	0.465	0.465	0.470	0.455	0.475	2,816,000	1,312,180	0.4660	1.566	1.566	1.583	1.533	1.600	835,935	1.5697	-1.06%
1999-03-16	0	0.470	0.465	0.470	0.455	0.480	13,039,000	6,111,110	0.4687	1.583	1.566	1.583	1.533	1.617	3,870,651	1.5788	0.00%
1999-03-15	0	0.470	0.460	0.470	0.450	0.470	4,772,000	2,189,730	0.4589	1.583	1.550	1.583	1.516	1.583	1,416,577	1.5458	1.08%
1999-03-12	0	0.465	0.465	0.470	0.450	0.475	7,283,000	3,388,910	0.4653	1.566	1.566	1.583	1.516	1.600	2,161,972	1.5675	1.09%
1999-03-11	0	0.460	0.455	0.460	0.455	0.480	5,770,676	2,667,106	0.4622	1.550	1.533	1.550	1.533	1.617	1,713,036	1.5569	0.00%
1999-03-10	0	0.460	0.455	0.460	0.450	0.470	1,957,000	899,180	0.4595	1.550	1.533	1.550	1.516	1.583	580,939	1.5478	-2.13%
1999-03-09	0	0.470	0.460	0.470	0.455	0.475	1,677,000	773,925	0.4615	1.583	1.550	1.583	1.533	1.600	497,820	1.5546	4.44%
1999-03-08	0	0.450	0.455	0.460	0.450	0.480	4,554,000	2,111,980	0.4638	1.516	1.533	1.550	1.516	1.617	1,351,863	1.5623	-3.23%
1999-03-05	0	0.465	0.460	0.465	0.450	0.470	2,546,000	1,166,690	0.4582	1.566	1.550	1.566	1.516	1.583	755,785	1.5437	4.49%
1999-03-04	0	0.445	0.445	0.450	0.440	0.450	1,740,000	774,700	0.4452	1.499	1.499	1.516	1.482	1.516	516,522	1.4998	-3.26%
1999-03-03	0	0.460	0.450	0.460	0.450	0.465	3,105,000	1,424,205	0.4587	1.550	1.516	1.550	1.516	1.566	921,725	1.5452	1.10%
1999-03-02	0	0.455	0.450	0.455	0.450	0.495	12,069,068	5,733,134	0.4750	1.533	1.516	1.533	1.516	1.667	3,582,725	1.6002	-6.19%
1999-03-01	0	0.485	0.480	0.485	0.445	0.495	19,647,000	9,356,020	0.4762	1.634	1.617	1.634	1.499	1.667	5,832,247	1.6042	7.78%
1999-02-26	0	0.450	0.445	0.450	0.435	0.450	1,279,000	565,700	0.4423	1.516	1.499	1.516	1.465	1.516	379,673	1.4900	4.65%
1999-02-25	0	0.430	0.430	0.440	0.430	0.440	730,000	318,550	0.4364	1.449	1.449	1.482	1.449	1.482	216,702	1.4700	-4.44%
1999-02-24	0	0.450	0.440	0.450	0.440	0.450	720,000	319,450	0.4437	1.516	1.482	1.516	1.482	1.516	213,733	1.4946	2.27%
1999-02-23	0	0.440	0.430	0.440	0.435	0.440	365,000	159,025	0.4357	1.482	1.449	1.482	1.465	1.482	108,351	1.4677	0.00%
1999-02-22	0	0.440	0.435	0.445	0.440	0.460	3,252,000	1,445,670	0.4445	1.482	1.465	1.499	1.482	1.550	965,362	1.4975	-1.12%
1999-02-19	0	0.445	0.440	0.450	0.445	0.465	2,280,400	1,033,068	0.4530	1.499	1.482	1.516	1.499	1.566	676,941	1.5261	-5.32%
1999-02-15	0	0.470	0.460	0.470	0.435	0.470	9,257,000	4,242,860	0.4583	1.583	1.550	1.583	1.465	1.583	2,747,957	1.5440	9.30%
1999-02-12	1	0.430	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1999-02-11	0	0.430	0.430	0.435	0.425	0.435	1,270,000	549,550	0.4327	1.449	1.449	1.465	1.432	1.465	377,002	1.4577	1.18%
1999-02-10	0	0.425	0.420	0.425	0.425	0.430	1,862,000	796,925	0.4280	1.432	1.415	1.432	1.432	1.449	552,738	1.4418	-2.30%
1999-02-09	0	0.435	0.435	0.440	0.400	0.440	3,684,000	1,586,810	0.4307	1.465	1.465	1.482	1.347	1.482	1,093,602	1.4510	4.82%
1999-02-08	0	0.415	0.410	0.420	0.410	0.440	3,643,000	1,540,435	0.4228	1.398	1.381	1.415	1.381	1.482	1,081,431	1.4244	1.22%
1999-02-05	0	0.410	0.410	0.425	0.410	0.440	5,612,034	2,386,493	0.4252	1.381	1.381	1.432	1.381	1.482	1,665,942	1.4325	-5.75%
1999-02-04	0	0.435	0.430	0.440	0.430	0.445	2,366,000	1,035,120	0.4375	1.465	1.449	1.482	1.449	1.499	702,351	1.4738	-1.14%
1999-02-03	0	0.440	0.440	0.445	0.440	0.485	5,376,353	2,467,375	0.4589	1.482	1.482	1.499	1.482	1.634	1,595,980	1.5460	-3.30%
1999-02-02	0	0.455	0.450	0.455	0.450	0.460	1,980,000	905,650	0.4574	1.533	1.516	1.533	1.516	1.550	587,767	1.5408	-1.09%
1999-02-01	0	0.460	0.455	0.460	0.455	0.460	1,199,000	547,215	0.4564	1.550	1.533	1.550	1.533	1.550	355,925	1.5374	-1.08%
1999-01-29	0	0.465	0.465	0.470	0.430	0.510	10,048,389	4,867,972	0.4845	1.566	1.566	1.583	1.449	1.718	2,982,882	1.6320	3.33%
1999-01-28	0	0.450	0.450	0.455	0.450	0.490	3,759,000	1,767,670	0.4703	1.516	1.516	1.533	1.516	1.651	1,115,866	1.5841	-8.16%
1999-01-27	0	0.490	0.480	0.490	0.480	0.490	2,151,000	1,043,595	0.4852	1.651	1.617	1.651	1.617	1.651	638,528	1.6344	1.03%
1999-01-26	0	0.485	0.485	0.490	0.480	0.500	3,079,014	1,498,670	0.4867	1.634	1.634	1.651	1.617	1.684	914,011	1.6397	-3.00%
1999-01-25	0	0.500	0.500	0.510	0.500	0.510	1,873,000	938,700	0.5012	1.684	1.684	1.718	1.684	1.718	556,003	1.6883	-5.66%
1999-01-22	0	0.530	0.520	0.530	0.480	0.530	2,182,000	1,121,945	0.5142	1.785	1.752	1.785	1.617	1.785	647,731	1.7321	0.00%
1999-01-21	0	0.530	0.530	0.540	0.520	0.540	507,378	265,378	0.5230	1.785	1.785	1.819	1.752	1.819	150,616	1.7620	-1.85%
1999-01-20	0	0.540	0.530	0.540	0.530	0.540	560,000	300,100	0.5359	1.819	1.785	1.819	1.785	1.819	166,237	1.8053	1.89%
1999-01-19	0	0.530	0.540	0.550	0.530	0.540	756,000	405,670	0.5366	1.785	1.819	1.853	1.785	1.819	224,420	1.8076	-1.85%
1999-01-18	0	0.540	0.540	0.550	0.530	0.560	1,542,200	835,338	0.5417	1.819	1.819	1.853	1.785	1.886	457,805	1.8247	0.00%
1999-01-15	0	0.540	0.540	0.550	0.510	0.560	1,559,400	853,166	0.5471	1.819	1.819	1.853	1.718	1.886	462,911	1.8430	-1.82%
1999-01-14	0	0.550	0.550	0.570	0.540	0.590	2,140,000	1,204,840	0.5630	1.853	1.853	1.920	1.819	1.988	635,263	1.8966	-3.51%
1999-01-13	0	0.570	0.560	0.570	0.520	0.570	2,251,038	1,262,399	0.5608	1.920	1.886	1.920	1.752	1.920	668,225	1.8892	0.00%
1999-01-12	0	0.570	0.560	0.580	0.560	0.650	4,011,875	2,409,059	0.6005	1.920	1.886	1.954	1.886	2.190	1,190,932	2.0228	-5.00%
1999-01-11	0	0.600	0.600	0.610	0.600	0.650	2,950,000	1,838,580	0.6232	2.021	2.021	2.055	2.021	2.190	875,713	2.0995	-11.76%
1999-01-08	0	0.680	0.670	0.680	0.680	0.690	890,400	608,448	0.6833	2.291	2.257	2.291	2.291	2.324	264,317	2.3020	-1.45%
1999-01-07	0	0.690	0.690	0.700	0.680	0.710	2,108,000	1,467,720	0.6963	2.324	2.324	2.358	2.291	2.392	625,764	2.3455	-4.17%
1999-01-06	0	0.720	0.710	0.720	0.710	0.760	3,233,000	2,348,140	0.7263	2.425	2.392	2.425	2.392	2.560	959,722	2.4467	-4.00%
1999-01-05	0	0.750	0.750	0.760	0.730	0.770	8,423,000	6,320,180	0.7503	2.527	2.527	2.560	2.459	2.594	2,500,383	2.5277	2.74%
1999-01-04	0	0.730	0.720	0.730	0.670	0.780	6,071,000	4,481,600	0.7382	2.459	2.425	2.459	2.257	2.628	1,802,187	2.4868	7.04%
1998-12-31	0	1.410	1.390	1.400	1.390	1.550	1,864,000	2,745,748	1.4730	2.297	2.265	2.281	2.265	2.526	1,143,985	2.4002	-9.62%
1998-12-30	0	1.560	1.550	1.570	1.520	1.720	3,367,800	5,434,430	1.6136	2.542	2.526	2.558	2.477	2.803	2,066,906	2.6293	-6.59%
1998-12-29	0	1.670	1.670	1.700	1.300	1.680	5,611,000	8,307,550	1.4806	2.721	2.721	2.770	2.118	2.737	3,443,616	2.4124	28.46%
1998-12-28	0	1.300	1.280	1.290	1.130	1.300	4,249,000	5,087,950	1.1974	2.118	2.086	2.102	1.841	2.118	2,607,721	1.9511	15.04%
1998-12-24	0	1.130	1.070	1.130	0.970	1.130	1,962,000	2,022,726	1.0310	1.841	1.743	1.841	1.581	1.841	1,204,130	1.6798	15.31%
1998-12-23	0	0.980	0.960	0.980	0.890	0.990	2,048,000	1,924,640	0.9398	1.597	1.564	1.597	1.450	1.613	1,256,911	1.5312	5.38%
1998-12-22	0	0.930	0.930	0.940	0.860	1.260	3,612,000	3,361,600	0.9307	1.515	1.515	1.532	1.401	2.053	2,216,778	1.5164	-41.88%
1998-12-21	1	1.600	-	-	-	-	0	0	-	2.607	-	-	-	-	0	-	0.00%
1998-12-18	1	1.600	-	-	-	-	0	0	-	2.607	-	-	-	-	0	-	0.00%
1998-12-17	0	1.600	1.580	1.630	-	-	263	421	1.6008	2.607	2.574	2.656	-	-	161	2.6083	0.00%
1998-12-16	0	1.600	1.570	1.660	1.520	1.600	160,000	251,700	1.5731	2.607	2.558	2.705	2.477	2.607	98,196	2.5632	3.23%
1998-12-15	0	1.550	1.550	1.660	1.550	1.580	100,000	156,500	1.5650	2.526	2.526	2.705	2.526	2.574	61,373	2.5500	-4.32%
1998-12-14	0	1.620	1.590	1.660	1.600	1.620	234,000	376,940	1.6109	2.640	2.591	2.705	2.607	2.640	143,612	2.6247	0.00%
1998-12-11	0	1.620	1.550	1.660	1.590	1.620	158,300	254,595	1.6083	2.640	2.526	2.705	2.591	2.640	97,153	2.6206	1.25%
1998-12-10	0	1.600	1.600	1.630	1.520	1.600	300,000	468,900	1.5630	2.607	2.607	2.656	2.477	2.607	184,118	2.5467	5.26%
1998-12-09	0	1.520	1.500	1.540	1.480	1.550	252,000	381,200	1.5127	2.477	2.444	2.509	2.412	2.526	154,659	2.4648	0.00%
1998-12-08	0	1.520	1.520	1.570	1.480	1.580	180,000	273,400	1.5189	2.477	2.477	2.558	2.412	2.574	110,471	2.4749	2.70%
1998-12-07	0	1.480	1.460	-	-	-	0	0	-	2.412	2.379	-	-	-	0	-	0.00%
1998-12-04	0	1.480	1.440	-	-	-	0	0	-	2.412	2.346	-	-	-	0	-	0.00%
1998-12-03	0	1.480	1.470	-	-	-	400	576	1.4400	2.412	2.395	-	-	-	245	2.3463	0.00%
1998-12-02	0	1.480	1.480	1.550	1.480	1.530	194,000	293,220	1.5114	2.412	2.412	2.526	2.412	2.493	119,063	2.4627	-3.27%
1998-12-01	0	1.530	1.510	1.530	1.510	1.570	252,000	384,640	1.5263	2.493	2.460	2.493	2.460	2.558	154,659	2.4870	-4.97%
1998-11-30	0	1.610	1.570	1.680	1.610	1.610	30,000	48,300	1.6100	2.623	2.558	2.737	2.623	2.623	18,412	2.6233	-2.42%
1998-11-27	0	1.650	1.610	1.650	-	-	0	0	-	2.688	2.623	2.688	-	-	0	-	0.00%
1998-11-26	0	1.650	1.650	1.680	1.650	1.740	393,000	666,020	1.6947	2.688	2.688	2.737	2.688	2.835	241,194	2.7613	-5.71%
1998-11-25	0	1.750	1.720	1.780	1.750	1.780	106,000	187,360	1.7675	2.851	2.803	2.900	2.851	2.900	65,055	2.8800	-1.13%
1998-11-24	0	1.770	1.770	1.800	1.770	1.770	74,000	130,980	1.7700	2.884	2.884	2.933	2.884	2.884	45,416	2.8840	-2.21%
1998-11-23	0	1.810	1.800	1.820	1.780	1.820	296,000	534,590	1.8060	2.949	2.933	2.965	2.900	2.965	181,663	2.9428	-0.55%
1998-11-20	0	1.820	1.780	1.860	1.760	1.820	366,000	656,970	1.7950	2.965	2.900	3.031	2.868	2.965	224,624	2.9248	5.81%
1998-11-19	0	1.720	1.710	1.730	1.680	1.730	346,000	589,700	1.7043	2.803	2.786	2.819	2.737	2.819	212,349	2.7770	4.88%
1998-11-18	0	1.640	1.640	1.680	1.600	1.640	140,000	227,500	1.6250	2.672	2.672	2.737	2.607	2.672	85,922	2.6478	2.50%
1998-11-17	0	1.600	1.560	1.600	1.560	1.600	68,000	108,000	1.5882	2.607	2.542	2.607	2.542	2.607	41,733	2.5879	2.56%
1998-11-16	0	1.560	1.550	1.600	1.560	1.600	60,000	94,200	1.5700	2.542	2.526	2.607	2.542	2.607	36,824	2.5581	1.30%
1998-11-13	0	1.540	1.540	1.630	1.540	1.600	140,000	220,600	1.5757	2.509	2.509	2.656	2.509	2.607	85,922	2.5675	-5.52%
1998-11-12	0	1.630	1.590	1.630	1.590	1.700	135,000	219,070	1.6227	2.656	2.591	2.656	2.591	2.770	82,853	2.6441	-4.12%
1998-11-11	0	1.700	1.680	-	1.680	1.700	222,000	375,700	1.6923	2.770	2.737	-	2.737	2.770	136,247	2.7575	0.00%
1998-11-10	0	1.700	1.690	-	1.690	1.710	135,000	229,350	1.6989	2.770	2.754	-	2.754	2.786	82,853	2.7682	-2.86%
1998-11-09	0	1.750	-	1.770	-	-	0	0	-	2.851	-	2.884	-	-	0	-	0.00%
1998-11-06	0	1.750	1.750	1.760	1.720	1.760	292,000	510,420	1.7480	2.851	2.851	2.868	2.803	2.868	179,208	2.8482	1.16%
1998-11-05	0	1.730	1.680	1.730	1.680	1.740	518,000	895,320	1.7284	2.819	2.737	2.819	2.737	2.835	317,910	2.8163	1.76%
1998-11-04	0	1.700	1.700	1.710	1.680	1.740	524,000	900,800	1.7191	2.770	2.770	2.786	2.737	2.835	321,592	2.8011	-1.16%
1998-11-03	0	1.720	1.680	1.730	1.650	1.720	667,000	1,125,500	1.6874	2.803	2.737	2.819	2.688	2.803	409,355	2.7494	6.83%
1998-11-02	0	1.610	1.600	1.610	1.510	1.610	446,000	700,130	1.5698	2.623	2.607	2.623	2.460	2.623	273,722	2.5578	8.78%
1998-10-30	0	1.480	1.480	1.510	1.430	1.540	648,000	974,350	1.5036	2.412	2.412	2.460	2.330	2.509	397,694	2.4500	4.23%
1998-10-29	0	1.420	1.420	1.470	1.420	1.450	22,000	31,840	1.4473	2.314	2.314	2.395	2.314	2.363	13,502	2.3582	-7.79%
1998-10-27	0	1.540	1.530	1.540	1.500	1.540	210,000	318,020	1.5144	2.509	2.493	2.509	2.444	2.509	128,882	2.4675	2.67%
1998-10-26	0	1.500	1.500	-	1.400	1.500	112,468	163,632	1.4549	2.444	2.444	-	2.281	2.444	69,025	2.3706	7.14%
1998-10-23	0	1.400	1.380	1.420	1.400	1.420	180,000	254,100	1.4117	2.281	2.249	2.314	2.281	2.314	110,471	2.3002	-3.45%
1998-10-22	0	1.450	1.420	1.480	1.420	1.450	53,000	76,760	1.4483	2.363	2.314	2.412	2.314	2.363	32,527	2.3599	2.84%
1998-10-21	0	1.410	1.410	1.450	1.410	1.420	119,000	168,320	1.4145	2.297	2.297	2.363	2.297	2.314	73,033	2.3047	-0.70%
1998-10-20	0	1.420	-	1.420	1.420	1.480	424,000	620,550	1.4636	2.314	-	2.314	2.314	2.412	260,220	2.3847	-0.70%
1998-10-19	0	1.430	1.430	1.510	1.400	1.600	63,000	91,700	1.4556	2.330	2.330	2.460	2.281	2.607	38,665	2.3717	-1.38%
1998-10-16	0	1.450	1.450	1.480	1.350	1.480	605,000	869,420	1.4371	2.363	2.363	2.412	2.200	2.412	371,304	2.3415	9.02%
1998-10-15	0	1.330	1.320	1.350	1.280	1.330	160,000	208,700	1.3044	2.167	2.151	2.200	2.086	2.167	98,196	2.1253	6.40%
1998-10-14	0	1.250	1.240	1.270	1.250	1.270	220,000	277,300	1.2605	2.037	2.020	2.069	2.037	2.069	135,020	2.0538	0.00%
1998-10-13	0	1.250	1.230	1.260	1.210	1.250	42,000	52,020	1.2386	2.037	2.004	2.053	1.972	2.037	25,776	2.0181	3.31%
1998-10-12	0	1.210	1.210	1.240	1.200	1.240	18,000	22,040	1.2244	1.972	1.972	2.020	1.955	2.020	11,047	1.9951	8.04%
1998-10-09	0	1.120	1.120	-	-	-	0	0	-	1.825	1.825	-	-	-	0	-	0.90%
1998-10-08	0	1.110	1.090	1.120	1.080	1.150	481,000	539,600	1.1218	1.809	1.776	1.825	1.760	1.874	295,202	1.8279	-0.89%
1998-10-07	0	1.120	1.100	1.140	1.120	1.150	60,000	67,500	1.1250	1.825	1.792	1.858	1.825	1.874	36,824	1.8331	-2.61%
1998-10-05	0	1.150	-	1.150	1.150	1.150	10,000	11,500	1.1500	1.874	-	1.874	1.874	1.874	6,137	1.8738	-1.71%
1998-09-30	0	1.170	1.150	1.180	-	-	600	696	1.1600	1.906	1.874	1.923	-	-	368	1.8901	0.00%
1998-09-29	0	1.170	1.150	1.180	1.160	1.170	80,000	93,400	1.1675	1.906	1.874	1.923	1.890	1.906	49,098	1.9023	0.86%
1998-09-28	0	1.160	1.130	1.160	1.160	1.170	160,000	186,050	1.1628	1.890	1.841	1.890	1.890	1.906	98,196	1.8947	-3.33%
1998-09-25	0	1.200	1.170	1.230	1.120	1.200	37,000	42,070	1.1370	1.955	1.906	2.004	1.825	1.955	22,708	1.8527	-6.25%
1998-09-24	0	1.280	-	1.290	1.280	1.280	32,000	40,960	1.2800	2.086	-	2.102	2.086	2.086	19,639	2.0856	0.00%
1998-09-23	0	1.280	-	1.280	-	-	0	0	-	2.086	-	2.086	-	-	0	-	-0.78%
1998-09-22	0	1.290	-	1.290	-	-	0	0	-	2.102	-	2.102	-	-	0	-	0.00%
1998-09-21	0	1.290	-	1.320	-	-	0	0	-	2.102	-	2.151	-	-	0	-	0.00%
1998-09-18	0	1.290	-	1.300	-	-	0	0	-	2.102	-	2.118	-	-	0	-	0.00%
1998-09-17	0	1.290	-	1.290	-	-	0	0	-	2.102	-	2.102	-	-	0	-	-0.77%
1998-09-16	0	1.300	1.280	1.300	1.280	1.300	71,000	91,620	1.2904	2.118	2.086	2.118	2.086	2.118	43,575	2.1026	0.78%
1998-09-15	0	1.290	1.250	1.290	1.300	1.300	10,000	13,000	1.3000	2.102	2.037	2.102	2.118	2.118	6,137	2.1182	0.00%
1998-09-14	0	1.290	1.230	1.330	-	-	0	0	-	2.102	2.004	2.167	-	-	0	-	0.00%
1998-09-11	0	1.290	1.260	1.340	1.290	1.290	24,000	30,960	1.2900	2.102	2.053	2.183	2.102	2.102	14,729	2.1019	-3.01%
1998-09-10	0	1.330	1.300	1.340	1.300	1.330	80,000	105,920	1.3240	2.167	2.118	2.183	2.118	2.167	49,098	2.1573	3.10%
1998-09-09	0	1.290	1.280	1.300	1.280	1.360	335,200	437,294	1.3046	2.102	2.086	2.118	2.086	2.216	205,721	2.1257	1.57%
1998-09-08	0	1.270	1.250	1.270	1.240	1.340	257,000	326,490	1.2704	2.069	2.037	2.069	2.020	2.183	157,728	2.0700	3.25%
1998-09-07	0	1.230	1.200	1.230	1.200	1.230	121,000	147,630	1.2201	2.004	1.955	2.004	1.955	2.004	74,261	1.9880	8.85%
1998-09-04	0	1.130	1.120	1.150	1.110	1.180	534,000	607,470	1.1376	1.841	1.825	1.874	1.809	1.923	327,730	1.8536	-1.74%
1998-09-03	0	1.150	-	1.190	-	-	0	0	-	1.874	-	1.939	-	-	0	-	0.00%
1998-09-02	0	1.150	-	1.190	-	-	0	0	-	1.874	-	1.939	-	-	0	-	0.00%
1998-09-01	0	1.150	-	1.190	-	-	0	0	-	1.874	-	1.939	-	-	0	-	0.00%
1998-08-31	0	1.150	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
1998-08-28	0	1.150	-	1.190	-	-	0	0	-	1.874	-	1.939	-	-	0	-	0.00%
1998-08-27	0	1.150	1.120	1.160	1.150	1.180	153,000	177,640	1.1610	1.874	1.825	1.890	1.874	1.923	93,900	1.8918	-4.17%
1998-08-26	0	1.200	1.180	1.260	1.200	1.200	10,000	12,000	1.2000	1.955	1.923	2.053	1.955	1.955	6,137	1.9553	0.00%
1998-08-25	0	1.200	1.200	-	-	-	0	0	-	1.955	1.955	-	-	-	0	-	0.00%
1998-08-24	0	1.200	1.200	-	-	-	0	0	-	1.955	1.955	-	-	-	0	-	0.00%
1998-08-21	0	1.200	1.200	-	1.190	1.220	333,000	401,234	1.2049	1.955	1.955	-	1.939	1.988	204,371	1.9633	-2.44%
1998-08-20	0	1.230	1.170	1.230	1.170	1.260	224,788	277,463	1.2343	2.004	1.906	2.004	1.906	2.053	137,958	2.0112	-2.38%
1998-08-19	0	1.260	-	1.260	1.250	1.260	263,000	330,780	1.2577	2.053	-	2.053	2.037	2.053	161,410	2.0493	2.44%
1998-08-18	0	1.230	1.230	1.300	1.230	1.230	11,400	14,002	1.2282	2.004	2.004	2.118	2.004	2.004	6,996	2.0013	0.82%
1998-08-14	0	1.220	-	1.250	1.220	1.220	10,000	12,200	1.2200	1.988	-	2.037	1.988	1.988	6,137	1.9879	3.39%
1998-08-13	0	1.180	1.140	1.180	-	-	0	0	-	1.923	1.858	1.923	-	-	0	-	0.00%
1998-08-12	0	1.180	1.140	1.220	1.140	1.180	85,600	99,560	1.1631	1.923	1.858	1.988	1.858	1.923	52,535	1.8951	-3.28%
1998-08-11	0	1.220	1.180	1.260	-	-	400	460	1.1500	1.988	1.923	2.053	-	-	245	1.8738	0.00%
1998-08-10	0	1.220	1.220	1.260	1.220	1.250	172,000	212,470	1.2353	1.988	1.988	2.053	1.988	2.037	105,561	2.0128	-3.94%
1998-08-07	0	1.270	1.270	1.300	1.260	1.260	5,000	6,300	1.2600	2.069	2.069	2.118	2.053	2.053	3,069	2.0530	-1.55%
1998-08-06	0	1.290	1.280	1.310	1.280	1.320	220,000	286,700	1.3032	2.102	2.086	2.135	2.086	2.151	135,020	2.1234	-2.27%
1998-08-05	0	1.320	1.300	1.320	1.300	1.330	340,000	449,790	1.3229	2.151	2.118	2.151	2.118	2.167	208,667	2.1555	-1.49%
1998-08-04	0	1.340	-	-	-	-	0	0	-	2.183	-	-	-	-	0	-	0.00%
1998-08-03	0	1.340	1.340	-	1.340	1.340	49,200	65,916	1.3398	2.183	2.183	-	2.183	2.183	30,195	2.1830	-2.90%
1998-07-31	0	1.380	-	-	-	-	0	0	-	2.249	-	-	-	-	0	-	0.00%
1998-07-30	0	1.380	1.350	1.390	1.380	1.390	156,000	216,740	1.3894	2.249	2.200	2.265	2.249	2.265	95,741	2.2638	-1.43%
1998-07-29	0	1.400	-	1.400	-	-	0	0	-	2.281	-	2.281	-	-	0	-	0.00%
1998-07-28	0	1.400	1.360	1.400	1.390	1.400	120,000	167,000	1.3917	2.281	2.216	2.281	2.265	2.281	73,647	2.2676	0.00%
1998-07-27	0	1.400	1.390	1.430	1.400	1.430	45,000	63,750	1.4167	2.281	2.265	2.330	2.281	2.330	27,618	2.3083	-2.10%
1998-07-24	0	1.430	1.400	1.470	-	-	0	0	-	2.330	2.281	2.395	-	-	0	-	0.00%
1998-07-23	0	1.430	1.430	1.470	1.430	1.450	70,000	101,100	1.4443	2.330	2.330	2.395	2.330	2.363	42,961	2.3533	-4.67%
1998-07-22	0	1.500	1.460	1.500	1.500	1.550	69,000	104,000	1.5072	2.444	2.379	2.444	2.444	2.526	42,347	2.4559	-3.23%
1998-07-21	0	1.550	1.510	1.550	-	-	0	0	-	2.526	2.460	2.526	-	-	0	-	0.00%
1998-07-20	0	1.550	1.500	1.550	-	-	0	0	-	2.526	2.444	2.526	-	-	0	-	-0.64%
1998-07-17	0	1.560	1.550	1.580	1.560	1.580	20,000	31,240	1.5620	2.542	2.526	2.574	2.542	2.574	12,275	2.5451	-1.27%
1998-07-16	0	1.580	1.520	1.580	1.580	1.580	90,000	142,200	1.5800	2.574	2.477	2.574	2.574	2.574	55,235	2.5744	0.00%
1998-07-15	0	1.580	1.500	1.580	1.580	1.580	33,000	52,140	1.5800	2.574	2.444	2.574	2.574	2.574	20,253	2.5744	0.00%
1998-07-14	0	1.580	1.500	1.580	-	-	0	0	-	2.574	2.444	2.574	-	-	0	-	0.00%
1998-07-13	0	1.580	-	1.580	1.580	1.580	10,000	15,800	1.5800	2.574	-	2.574	2.574	2.574	6,137	2.5744	-1.25%
1998-07-10	0	1.600	1.500	1.600	1.600	1.600	178,000	284,800	1.6000	2.607	2.444	2.607	2.607	2.607	109,243	2.6070	0.00%
1998-07-09	0	1.600	-	-	-	-	0	0	-	2.607	-	-	-	-	0	-	0.00%
1998-07-08	0	1.600	-	-	-	-	0	0	-	2.607	-	-	-	-	0	-	0.00%
1998-07-07	0	1.600	1.600	1.680	1.600	1.640	10,000	16,120	1.6120	2.607	2.607	2.737	2.607	2.672	6,137	2.6266	-3.03%
1998-07-06	0	1.650	1.590	1.650	1.590	1.650	16,450	26,755	1.6264	2.688	2.591	2.688	2.591	2.688	10,096	2.6501	4.43%
1998-07-03	0	1.580	1.500	1.580	1.680	1.680	1,000	1,680	1.6800	2.574	2.444	2.574	2.737	2.737	614	2.7374	-4.82%
1998-07-02	0	1.660	1.610	1.670	1.600	1.660	184,000	296,260	1.6101	2.705	2.623	2.721	2.607	2.705	112,926	2.6235	-0.60%
1998-06-30	0	1.670	-	1.670	-	-	0	0	-	2.721	-	2.721	-	-	0	-	-2.91%
1998-06-29	0	1.720	-	1.720	1.730	1.730	30,000	51,900	1.7300	2.803	-	2.803	2.819	2.819	18,412	2.8188	1.18%
1998-06-26	0	1.700	-	1.700	-	-	0	0	-	2.770	-	2.770	-	-	0	-	-1.73%
1998-06-25	0	1.730	1.700	1.730	1.730	1.730	10,000	17,300	1.7300	2.819	2.770	2.819	2.819	2.819	6,137	2.8188	2.98%
1998-06-24	0	1.680	1.680	1.730	1.680	1.680	11,000	18,500	1.6818	2.737	2.737	2.819	2.737	2.737	6,751	2.7403	-1.18%
1998-06-23	0	1.700	-	1.730	-	-	6,000,000	10,380,000	1.7300	2.770	-	2.819	-	-	3,682,355	2.8188	0.00%
1998-06-22	0	1.700	1.700	1.730	1.690	1.700	42,000	71,080	1.6924	2.770	2.770	2.819	2.754	2.770	25,776	2.7576	0.00%
1998-06-19	0	1.700	1.700	1.730	1.690	1.710	49,000	83,210	1.6982	2.770	2.770	2.819	2.754	2.786	30,073	2.7670	-2.86%
1998-06-18	0	1.750	1.680	1.760	1.730	1.760	118,000	206,460	1.7497	2.851	2.737	2.868	2.819	2.868	72,420	2.8509	6.06%
1998-06-17	0	1.650	1.570	1.700	1.650	1.650	32,000	52,800	1.6500	2.688	2.558	2.770	2.688	2.688	19,639	2.6885	3.12%
1998-06-16	0	1.600	1.600	1.660	1.600	1.660	158,000	262,040	1.6585	2.607	2.607	2.705	2.607	2.705	96,969	2.7023	-8.57%
1998-06-15	0	1.750	1.750	1.800	1.750	1.820	52,000	92,640	1.7815	2.851	2.851	2.933	2.851	2.965	31,914	2.9028	-4.89%
1998-06-12	0	1.840	1.760	1.840	1.800	1.850	26,000	47,460	1.8254	2.998	2.868	2.998	2.933	3.014	15,957	2.9743	0.00%
1998-06-11	0	1.840	1.650	1.930	1.750	1.850	24,000	43,300	1.8042	2.998	2.688	3.145	2.851	3.014	14,729	2.9397	-8.00%
1998-06-10	0	2.000	-	-	-	-	0	0	-	3.259	-	-	-	-	0	-	0.00%
1998-06-09	0	2.000	1.900	2.000	1.990	2.000	10,000	19,920	1.9920	3.259	3.096	3.259	3.242	3.259	6,137	3.2457	-8.05%
1998-06-08	0	2.175	2.175	-	2.000	2.175	12,000	25,000	2.0833	3.544	3.544	-	3.259	3.544	7,365	3.3946	0.00%
1998-06-05	0	2.175	2.100	2.175	-	-	0	0	-	3.544	3.422	3.544	-	-	0	-	-1.14%
1998-06-04	0	2.200	2.075	2.350	2.075	2.300	126,000	266,975	2.1188	3.585	3.381	3.829	3.381	3.748	77,329	3.4524	-7.37%
1998-06-03	0	2.375	2.250	2.375	2.250	2.375	68,000	157,175	2.3114	3.870	3.666	3.870	3.666	3.870	41,733	3.7662	0.00%
1998-06-02	0	2.375	-	2.375	2.375	2.375	5,000	11,875	2.3750	3.870	-	3.870	3.870	3.870	3,069	3.8698	-4.04%
1998-06-01	0	2.475	-	2.475	2.500	2.500	5,000	12,500	2.5000	4.033	-	4.033	4.073	4.073	3,069	4.0735	-1.98%
1998-05-29	0	2.525	2.300	2.525	2.275	2.525	80,000	191,150	2.3894	4.114	3.748	4.114	3.707	4.114	49,098	3.8932	4.12%
1998-05-28	0	2.425	2.350	2.500	2.425	2.525	27,000	66,925	2.4787	3.951	3.829	4.073	3.951	4.114	16,571	4.0388	-0.82%
1998-05-27	0	2.525	2.475	2.525	2.525	2.650	118,000	304,650	2.5818	3.984	3.905	3.984	3.984	4.181	74,789	4.0734	-6.48%
1998-05-26	0	2.700	2.675	2.775	2.700	2.700	30,000	81,000	2.7000	4.260	4.221	4.378	4.260	4.260	19,014	4.2600	-2.70%
1998-05-25	0	2.775	2.725	2.775	2.775	2.775	60,000	166,500	2.7750	4.378	4.299	4.378	4.378	4.378	38,028	4.3783	0.00%
1998-05-22	0	2.775	2.775	2.850	2.775	2.775	2,000	5,550	2.7750	4.378	4.378	4.497	4.378	4.378	1,268	4.3783	-1.77%
1998-05-21	0	2.825	2.775	2.825	2.825	2.825	136,200	384,740	2.8248	4.457	4.378	4.457	4.457	4.457	86,324	4.4569	0.00%
1998-05-20	0	2.825	2.800	2.850	2.800	2.850	205,200	578,035	2.8169	4.457	4.418	4.497	4.418	4.497	130,057	4.4445	-1.74%
1998-05-19	0	2.875	2.800	2.875	2.875	2.875	22,000	63,250	2.8750	4.536	4.418	4.536	4.536	4.536	13,944	4.5361	0.00%
1998-05-18	0	2.875	2.775	-	-	-	0	0	-	4.536	4.378	-	-	-	0	-	0.00%
1998-05-15	0	2.875	2.850	-	2.875	2.875	30,000	86,250	2.8750	4.536	4.497	-	4.536	4.536	19,014	4.5361	-2.54%
1998-05-14	0	2.950	-	-	-	-	0	0	-	4.654	-	-	-	-	0	-	0.00%
1998-05-13	0	2.950	-	-	-	-	1,378	3,927	2.8498	4.654	-	-	-	-	873	4.4963	0.00%
1998-05-12	0	2.950	2.875	-	-	-	0	0	-	4.654	4.536	-	-	-	0	-	0.00%
1998-05-11	0	2.950	2.950	3.150	2.950	3.100	34,000	104,900	3.0853	4.654	4.654	4.970	4.654	4.891	21,549	4.8679	-6.35%
1998-05-08	0	3.150	3.100	3.250	3.150	3.150	20,000	63,000	3.1500	4.970	4.891	5.128	4.970	4.970	12,676	4.9700	0.00%
1998-05-07	0	3.150	3.100	3.175	3.125	3.200	80,000	252,250	3.1531	4.970	4.891	5.009	4.931	5.049	50,705	4.9749	-1.56%
1998-05-06	0	3.200	3.150	-	3.200	3.200	160,000	512,000	3.2000	5.049	4.970	-	5.049	5.049	101,409	5.0489	-2.29%
1998-05-05	0	3.275	3.275	3.400	3.275	3.375	47,000	156,925	3.3388	5.167	5.167	5.364	5.167	5.325	29,789	5.2679	-3.68%
1998-05-04	0	3.400	3.375	3.425	3.400	3.400	35,000	119,000	3.4000	5.364	5.325	5.404	5.364	5.364	22,183	5.3644	-1.45%
1998-05-01	0	3.450	3.400	-	3.400	3.450	155,000	531,950	3.4319	5.443	5.364	-	5.364	5.443	98,240	5.4148	1.47%
1998-04-30	0	3.400	3.400	3.450	3.400	3.400	4,000	13,600	3.4000	5.364	5.364	5.443	5.364	5.364	2,535	5.3644	-2.86%
1998-04-29	0	3.500	3.400	3.550	3.500	3.500	2,000	7,000	3.5000	5.522	5.364	5.601	5.522	5.522	1,268	5.5222	-0.71%
1998-04-28	0	3.525	3.400	3.525	3.525	3.525	13,000	45,825	3.5250	5.562	5.364	5.562	5.562	5.562	8,239	5.5616	-0.70%
1998-04-27	0	3.550	3.500	3.575	3.550	3.650	172,000	618,600	3.5965	5.601	5.522	5.641	5.601	5.759	109,015	5.6745	-4.05%
1998-04-24	0	3.700	3.650	-	3.700	3.700	105,000	388,500	3.7000	5.838	5.759	-	5.838	5.838	66,550	5.8377	0.00%
1998-04-23	0	3.700	3.650	3.700	3.700	3.700	160,000	592,000	3.7000	5.838	5.759	5.838	5.838	5.838	101,409	5.8377	0.00%
1998-04-22	0	3.700	3.650	3.725	-	-	0	0	-	5.838	5.759	5.877	-	-	0	-	0.00%
1998-04-21	0	3.700	3.700	3.750	3.700	3.750	25,000	93,550	3.7420	5.838	5.838	5.917	5.838	5.917	15,845	5.9040	-0.67%
1998-04-20	0	3.725	3.700	3.800	3.700	3.725	62,000	230,150	3.7121	5.877	5.838	5.996	5.838	5.877	39,296	5.8568	0.68%
1998-04-17	0	3.700	3.700	3.750	3.700	3.750	114,000	424,150	3.7206	5.838	5.838	5.917	5.838	5.917	72,254	5.8703	-1.33%
1998-04-16	0	3.750	3.725	3.775	3.725	3.750	96,000	359,500	3.7448	5.917	5.877	5.956	5.877	5.917	60,845	5.9084	-2.60%
1998-04-15	0	3.850	3.700	3.850	-	-	0	0	-	6.074	5.838	6.074	-	-	0	-	0.00%
1998-04-14	0	3.850	3.725	3.850	3.650	3.850	7,000	25,950	3.7071	6.074	5.877	6.074	5.759	6.074	4,437	5.8490	3.36%
1998-04-09	0	3.725	3.725	-	-	-	0	0	-	5.877	5.877	-	-	-	0	-	0.68%
1998-04-08	0	3.700	3.650	-	3.600	3.700	423,000	1,564,900	3.6995	5.838	5.759	-	5.680	5.838	268,100	5.8370	0.00%
1998-04-07	0	3.700	3.700	3.800	3.700	3.800	14,000	52,800	3.7714	5.838	5.838	5.996	5.838	5.996	8,873	5.9504	-2.63%
1998-04-03	0	3.800	3.700	3.825	3.800	3.825	34,000	129,300	3.8029	5.996	5.838	6.035	5.996	6.035	21,549	6.0002	-1.30%
1998-04-02	0	3.850	3.850	3.875	3.825	3.850	58,000	222,575	3.8375	6.074	6.074	6.114	6.035	6.074	36,761	6.0547	-1.28%
1998-04-01	0	3.900	3.850	3.950	3.850	3.900	119,000	460,775	3.8721	6.153	6.074	6.232	6.074	6.153	75,423	6.1092	0.65%
1998-03-31	0	3.875	3.875	4.000	3.875	3.875	46,000	178,250	3.8750	6.114	6.114	6.311	6.114	6.114	29,155	6.1138	0.65%
1998-03-30	0	3.850	3.850	4.000	3.850	3.850	56,000	215,600	3.8500	6.074	6.074	6.311	6.074	6.074	35,493	6.0744	-6.67%
1998-03-27	0	4.125	4.100	4.125	4.150	4.150	34,000	141,100	4.1500	6.508	6.469	6.508	6.548	6.548	21,549	6.5477	-2.37%
1998-03-26	0	4.225	4.150	4.250	4.200	4.500	351,800	1,513,710	4.3028	6.666	6.548	6.706	6.627	7.100	222,973	6.7888	3.05%
1998-03-25	0	4.100	4.025	4.150	3.850	4.100	61,000	244,175	4.0029	6.469	6.351	6.548	6.074	6.469	38,662	6.3156	10.81%
1998-03-24	0	3.700	3.700	3.825	3.700	3.700	13,000	48,100	3.7000	5.838	5.838	6.035	5.838	5.838	8,239	5.8377	-3.90%
1998-03-23	0	3.850	-	3.900	-	-	0	0	-	6.074	-	6.153	-	-	0	-	0.00%
1998-03-20	0	3.850	3.775	3.850	3.800	3.850	10,000	38,250	3.8250	6.074	5.956	6.074	5.996	6.074	6,338	6.0350	2.67%
1998-03-19	0	3.750	3.650	3.800	3.650	3.750	239,000	891,050	3.7282	5.917	5.759	5.996	5.759	5.917	151,480	5.8823	0.00%
1998-03-18	0	3.750	3.600	3.750	-	-	0	0	-	5.917	5.680	5.917	-	-	0	-	-1.32%
1998-03-17	0	3.800	3.750	3.850	3.800	3.800	10,000	38,000	3.8000	5.996	5.917	6.074	5.996	5.996	6,338	5.9955	-1.30%
1998-03-16	0	3.850	3.650	3.850	3.650	3.850	24,000	88,850	3.7021	6.074	5.759	6.074	5.759	6.074	15,211	5.8410	2.67%
1998-03-13	0	3.750	3.650	3.800	3.650	3.750	45,000	166,550	3.7011	5.917	5.759	5.996	5.759	5.917	28,521	5.8395	0.00%
1998-03-12	0	3.750	-	3.900	-	-	0	0	-	5.917	-	6.153	-	-	0	-	0.00%
1998-03-11	0	3.750	3.725	3.850	-	-	0	0	-	5.917	5.877	6.074	-	-	0	-	0.00%
1998-03-10	0	3.750	-	-	-	-	0	0	-	5.917	-	-	-	-	0	-	0.00%
1998-03-09	0	3.750	-	-	-	-	1	4	4.0000	5.917	-	-	-	-	1	6.3111	0.00%
1998-03-06	0	3.750	3.600	-	-	-	0	0	-	5.917	5.680	-	-	-	0	-	0.00%
1998-03-05	0	3.750	3.700	3.750	3.750	3.825	41,000	155,325	3.7884	5.917	5.838	5.917	5.917	6.035	25,986	5.9772	-6.25%
1998-03-04	0	4.000	3.850	4.000	-	-	0	0	-	6.311	6.074	6.311	-	-	0	-	0.00%
1998-03-03	0	4.000	4.000	4.025	4.000	4.000	22,000	88,000	4.0000	6.311	6.311	6.351	6.311	6.311	13,944	6.3111	0.00%
1998-03-02	0	4.000	3.900	4.250	4.000	4.325	138,000	585,600	4.2435	6.311	6.153	6.706	6.311	6.824	87,465	6.6952	-4.76%
1998-02-27	0	4.200	4.000	4.250	3.900	4.200	178,200	737,660	4.1395	6.627	6.311	6.706	6.153	6.627	112,944	6.5312	2.44%
1998-02-26	0	4.100	4.000	4.200	4.050	4.100	196,000	799,600	4.0796	6.469	6.311	6.627	6.390	6.469	124,226	6.4366	3.14%
1998-02-25	0	3.975	3.800	3.975	3.800	3.975	86,000	332,750	3.8692	6.272	5.996	6.272	5.996	6.272	54,507	6.1047	4.61%
1998-02-24	0	3.800	3.800	3.825	3.700	3.800	145,085	546,527	3.7669	5.996	5.996	6.035	5.838	5.996	91,956	5.9434	3.40%
1998-02-23	0	3.675	3.675	3.825	3.675	3.825	339,000	1,285,075	3.7908	5.798	5.798	6.035	5.798	6.035	214,861	5.9810	6.52%
1998-02-20	0	3.450	3.450	3.500	3.400	3.450	200,000	681,500	3.4075	5.443	5.443	5.522	5.364	5.443	126,761	5.3762	1.47%
1998-02-19	0	3.400	3.375	3.400	3.400	3.700	143,000	498,825	3.4883	5.364	5.325	5.364	5.364	5.838	90,634	5.5037	-2.86%
1998-02-18	0	3.500	3.500	3.625	3.425	3.625	192,000	675,600	3.5188	5.522	5.522	5.719	5.404	5.719	121,691	5.5518	2.94%
1998-02-17	0	3.400	3.400	3.550	3.400	3.450	106,000	362,850	3.4231	5.364	5.364	5.601	5.364	5.443	67,184	5.4009	0.00%
1998-02-16	0	3.400	3.200	3.400	3.400	3.475	33,000	112,950	3.4227	5.364	5.049	5.364	5.364	5.483	20,916	5.4003	-4.90%
1998-02-13	0	3.575	3.350	3.575	-	-	0	0	-	5.641	5.286	5.641	-	-	0	-	0.00%
1998-02-12	0	3.575	3.575	3.800	3.550	3.700	48,000	175,400	3.6542	5.641	5.641	5.996	5.601	5.838	30,423	5.7654	-4.67%
1998-02-11	0	3.750	3.575	3.750	3.650	3.900	336,000	1,287,175	3.8309	5.917	5.641	5.917	5.759	6.153	212,959	6.0442	5.63%
1998-02-10	0	3.550	3.350	3.550	3.550	3.550	40,000	142,000	3.5500	5.601	5.286	5.601	5.601	5.601	25,352	5.6011	5.97%
1998-02-09	0	3.350	3.325	3.400	3.275	3.475	240,000	811,075	3.3795	5.286	5.246	5.364	5.167	5.483	152,114	5.3320	8.06%
1998-02-06	0	3.100	3.100	3.225	3.000	3.150	229,800	705,830	3.0715	4.891	4.891	5.088	4.733	4.970	145,649	4.8461	7.83%
1998-02-05	0	2.875	2.875	3.000	2.875	3.000	382,000	1,127,825	2.9524	4.536	4.536	4.733	4.536	4.733	242,114	4.6582	-2.54%
1998-02-04	0	2.950	2.950	3.000	2.925	3.050	299,000	897,425	3.0014	4.654	4.654	4.733	4.615	4.812	189,508	4.7355	-1.67%
1998-02-03	0	3.000	2.800	3.000	2.900	3.000	31,000	90,100	2.9065	4.733	4.418	4.733	4.576	4.733	19,648	4.5857	3.45%
1998-02-02	0	2.900	2.800	2.975	2.500	2.900	64,000	173,200	2.7063	4.576	4.418	4.694	3.944	4.576	40,564	4.2698	13.73%
1998-01-27	0	2.550	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1998-01-26	0	2.550	2.550	2.675	2.550	2.675	90,000	231,175	2.5686	4.023	4.023	4.221	4.023	4.221	57,043	4.0527	-5.56%
1998-01-23	0	2.700	-	2.750	-	-	0	0	-	4.260	-	4.339	-	-	0	-	0.00%
1998-01-22	0	2.700	2.300	2.750	2.500	2.700	84,000	220,800	2.6286	4.260	3.629	4.339	3.944	4.260	53,240	4.1473	-3.57%
1998-01-21	0	2.800	-	2.800	2.800	2.850	13,000	36,900	2.8385	4.418	-	4.418	4.418	4.497	8,239	4.4784	-0.88%
1998-01-20	0	2.825	2.800	2.825	2.825	3.000	76,000	222,675	2.9299	4.457	4.418	4.457	4.457	4.733	48,169	4.6228	-9.60%
1998-01-19	0	3.125	3.050	3.125	2.700	3.125	222,000	661,525	2.9798	4.931	4.812	4.931	4.260	4.931	140,705	4.7015	11.61%
1998-01-16	0	2.800	2.800	2.950	2.800	3.000	158,000	462,750	2.9288	4.418	4.418	4.654	4.418	4.733	100,141	4.6210	-20.00%
1998-01-15	0	3.500	-	3.500	-	-	0	0	-	5.522	-	5.522	-	-	0	-	-8.50%
1998-01-14	0	3.825	-	3.825	3.950	3.950	10,000	39,500	3.9500	6.035	-	6.035	6.232	6.232	6,338	6.2322	-1.92%
1998-01-13	0	3.900	-	3.950	-	-	0	0	-	6.153	-	6.232	-	-	0	-	0.00%
1998-01-12	0	3.900	-	3.900	3.950	3.950	2,000	7,900	3.9500	6.153	-	6.153	6.232	6.232	1,268	6.2322	-7.14%
1998-01-09	0	4.200	4.175	4.200	4.200	4.250	280,000	1,177,500	4.2054	6.627	6.587	6.627	6.627	6.706	177,466	6.6351	-2.33%
1998-01-08	0	4.300	4.300	4.375	4.300	4.425	556,000	2,420,325	4.3531	6.784	6.784	6.903	6.784	6.982	352,397	6.8682	-3.37%
1998-01-07	0	4.450	4.450	4.475	4.450	4.550	430,000	1,932,625	4.4945	7.021	7.021	7.061	7.021	7.179	272,537	7.0912	-2.73%
1998-01-06	0	4.575	4.550	4.600	4.575	4.600	294,000	1,347,400	4.5830	7.218	7.179	7.258	7.218	7.258	186,339	7.2309	-2.14%
1998-01-05	0	4.675	4.650	4.700	4.675	4.875	100,000	475,250	4.7525	7.376	7.337	7.416	7.376	7.692	63,381	7.4983	-4.10%
1998-01-02	0	4.875	4.850	4.900	4.800	4.875	100,000	484,000	4.8400	7.692	7.652	7.731	7.573	7.692	63,381	7.6364	1.04%
1997-12-31	0	4.825	4.675	4.825	4.675	4.825	65,000	309,875	4.7673	7.613	7.376	7.613	7.376	7.613	41,197	7.5217	3.21%
1997-12-30	0	4.675	4.650	4.700	4.625	4.675	130,000	602,025	4.6310	7.376	7.337	7.416	7.297	7.376	82,395	7.3066	2.19%
1997-12-29	0	4.575	4.575	-	4.550	4.625	42,000	192,600	4.5857	7.218	7.218	-	7.179	7.297	26,620	7.2352	1.10%
1997-12-24	0	4.525	4.525	4.600	4.525	4.525	40,000	181,000	4.5250	7.139	7.139	7.258	7.139	7.139	25,352	7.1394	-1.09%
1997-12-23	0	4.575	4.575	-	4.550	4.575	267,000	1,220,775	4.5722	7.218	7.218	-	7.179	7.218	169,226	7.2139	-0.54%
1997-12-22	0	4.600	4.575	4.600	4.575	4.600	372,000	1,708,050	4.5915	7.258	7.218	7.258	7.218	7.258	235,776	7.2444	-1.08%
1997-12-19	0	4.650	4.600	4.750	4.550	4.650	141,800	650,670	4.5886	7.337	7.258	7.494	7.179	7.337	89,874	7.2398	0.00%
1997-12-18	0	4.650	4.650	4.750	4.650	4.650	316,400	1,471,160	4.6497	7.337	7.337	7.494	7.337	7.337	200,536	7.3361	0.00%
1997-12-17	0	4.650	4.650	4.675	4.650	4.650	183,000	850,950	4.6500	7.337	7.337	7.376	7.337	7.337	115,987	7.3366	0.00%
1997-12-16	0	4.650	4.650	4.750	4.500	4.700	187,000	869,950	4.6521	7.337	7.337	7.494	7.100	7.416	118,522	7.3400	0.00%
1997-12-15	0	4.650	4.650	4.700	4.650	4.700	91,000	423,650	4.6555	7.337	7.337	7.416	7.337	7.416	57,676	7.3453	-2.11%
1997-12-12	0	4.750	4.650	4.800	4.650	4.750	20,000	94,150	4.7075	7.494	7.337	7.573	7.337	7.494	12,676	7.4273	1.60%
1997-12-11	0	4.875	4.875	5.000	4.850	4.900	168,000	818,100	4.8696	7.376	7.376	7.565	7.338	7.414	111,035	7.3680	-2.50%
1997-12-10	0	5.000	5.000	5.150	4.975	5.000	131,200	653,945	4.9843	7.565	7.565	7.792	7.527	7.565	86,713	7.5415	-2.91%
1997-12-09	0	5.150	5.100	5.200	5.150	5.150	10,000	51,500	5.1500	7.792	7.716	7.868	7.792	7.792	6,609	7.7921	-0.96%
1997-12-08	0	5.200	5.050	5.200	5.000	5.200	169,000	870,300	5.1497	7.868	7.641	7.868	7.565	7.868	111,696	7.7917	5.05%
1997-12-05	0	4.950	4.925	4.975	4.900	5.000	98,000	488,100	4.9806	7.490	7.452	7.527	7.414	7.565	64,770	7.5359	-0.50%
1997-12-04	0	4.975	4.950	4.975	4.850	4.975	34,000	167,300	4.9206	7.527	7.490	7.527	7.338	7.527	22,471	7.4450	1.53%
1997-12-03	0	4.900	4.900	4.975	4.900	4.900	14,000	68,600	4.9000	7.414	7.414	7.527	7.414	7.414	9,253	7.4139	0.00%
1997-12-02	0	4.900	4.900	5.000	4.875	5.000	62,000	304,750	4.9153	7.414	7.414	7.565	7.376	7.565	40,977	7.4371	0.51%
1997-12-01	0	4.875	4.850	4.900	4.850	4.875	85,200	413,945	4.8585	7.376	7.338	7.414	7.338	7.376	56,311	7.3511	1.04%
1997-11-28	0	4.825	4.825	4.900	4.825	4.850	22,000	106,525	4.8420	7.300	7.300	7.414	7.300	7.338	14,540	7.3262	-0.52%
1997-11-27	0	4.850	4.850	4.950	4.850	4.875	261,000	1,266,100	4.8510	7.338	7.338	7.490	7.338	7.376	172,501	7.3397	-2.02%
1997-11-26	0	4.950	4.900	4.950	4.900	4.950	134,000	662,650	4.9451	7.490	7.414	7.490	7.414	7.490	88,563	7.4822	1.54%
1997-11-25	0	4.875	4.875	4.900	4.850	4.875	1,217,000	5,929,025	4.8718	7.376	7.376	7.414	7.338	7.376	804,342	7.3713	0.00%
1997-11-24	0	4.875	4.850	4.900	4.850	4.900	1,046,000	5,097,300	4.8731	7.376	7.338	7.414	7.338	7.414	691,324	7.3732	0.00%
1997-11-21	0	4.875	4.875	4.900	4.850	4.900	1,256,200	6,114,380	4.8674	7.376	7.376	7.414	7.338	7.414	830,250	7.3645	0.52%
1997-11-20	0	4.850	4.850	4.900	4.850	4.850	197,000	955,450	4.8500	7.338	7.338	7.414	7.338	7.338	130,202	7.3382	0.00%
1997-11-19	0	4.850	4.800	4.850	-	-	0	0	-	7.338	7.263	7.338	-	-	0	-	0.00%
1997-11-18	0	4.850	4.800	5.000	4.850	4.850	30,000	145,500	4.8500	7.338	7.263	7.565	7.338	7.338	19,828	7.3382	-1.02%
1997-11-17	0	4.900	4.800	4.950	4.900	4.900	40,000	196,000	4.9000	7.414	7.263	7.490	7.414	7.414	26,437	7.4139	2.08%
1997-11-14	0	4.800	4.800	5.000	4.775	4.825	71,000	340,575	4.7968	7.263	7.263	7.565	7.225	7.300	46,925	7.2578	1.59%
1997-11-13	0	4.725	4.725	4.750	4.625	4.725	524,300	2,452,615	4.6779	7.149	7.149	7.187	6.998	7.149	346,521	7.0778	1.61%
1997-11-12	0	4.650	4.650	4.750	4.625	4.650	620,000	2,879,800	4.6448	7.036	7.036	7.187	6.998	7.036	409,771	7.0278	-1.06%
1997-11-11	0	4.700	4.650	4.700	4.625	4.700	30,000	139,750	4.6583	7.111	7.036	7.111	6.998	7.111	19,828	7.0482	2.17%
1997-11-10	0	4.600	4.600	4.625	4.575	4.625	2,208,000	10,171,050	4.6065	6.960	6.960	6.998	6.922	6.998	1,459,315	6.9697	-2.65%
1997-11-07	0	4.725	4.725	4.850	4.650	4.875	2,652,000	12,599,125	4.7508	7.149	7.149	7.338	7.036	7.376	1,752,764	7.1881	-4.06%
1997-11-06	0	4.925	4.900	4.950	4.900	5.050	1,561,000	7,689,175	4.9258	7.452	7.414	7.490	7.414	7.641	1,031,699	7.4529	-1.50%
1997-11-05	0	5.000	4.975	5.050	4.850	5.000	1,525,000	7,486,400	4.9091	7.565	7.527	7.641	7.338	7.565	1,007,905	7.4277	1.01%
1997-11-04	0	4.950	4.950	4.975	4.925	5.300	1,025,000	5,116,500	4.9917	7.490	7.490	7.527	7.452	8.019	677,445	7.5526	-0.50%
1997-11-03	0	4.975	4.875	4.975	4.800	5.150	750,000	3,714,175	4.9522	7.527	7.376	7.527	7.263	7.792	495,691	7.4929	5.85%
1997-10-31	0	4.700	4.600	4.900	4.700	4.900	260,000	1,234,250	4.7471	7.111	6.960	7.414	7.111	7.414	171,840	7.1826	-2.08%
1997-10-30	0	4.800	4.700	4.800	4.500	4.800	215,000	1,006,700	4.6823	7.263	7.111	7.263	6.809	7.263	142,098	7.0845	9.09%
1997-10-29	0	4.400	4.400	4.800	4.300	5.550	2,910,000	15,289,550	5.2541	6.657	6.657	7.263	6.506	8.397	1,923,282	7.9497	-12.00%
1997-10-28	0	5.000	4.775	5.100	4.750	5.550	253,000	1,257,200	4.9692	7.565	7.225	7.716	7.187	8.397	167,213	7.5185	-18.03%
1997-10-27	0	6.100	6.000	6.100	6.000	6.400	103,000	626,800	6.0854	9.230	9.078	9.230	9.078	9.683	68,075	9.2075	-4.69%
1997-10-24	0	6.400	6.300	6.500	6.200	6.500	139,000	880,950	6.3378	9.683	9.532	9.835	9.381	9.835	91,868	9.5893	-1.54%
1997-10-23	0	6.500	-	6.500	6.600	6.700	51,000	343,500	6.7353	9.835	-	9.835	9.986	10.14	33,707	10.191	-4.41%
1997-10-22	0	6.800	6.800	7.050	6.800	7.650	227,000	1,668,000	7.3480	10.29	10.29	10.67	10.29	11.57	150,029	11.118	-12.26%
1997-10-21	0	7.750	7.700	7.800	7.750	8.000	62,000	486,200	7.8419	11.73	11.65	11.80	11.73	12.10	40,977	11.865	-4.91%
1997-10-20	0	8.150	8.100	8.350	8.150	8.400	48,000	395,100	8.2313	12.33	12.26	12.63	12.33	12.71	31,724	12.454	-5.23%
1997-10-17	0	8.600	8.400	8.600	8.250	8.600	56,000	466,550	8.3313	13.01	12.71	13.01	12.48	13.01	37,012	12.606	2.99%
1997-10-16	0	8.350	8.200	8.400	8.200	8.350	71,000	585,900	8.2521	12.63	12.41	12.71	12.41	12.63	46,925	12.486	0.00%
1997-10-15	0	8.350	8.350	8.400	8.300	8.700	247,000	2,104,000	8.5182	12.63	12.63	12.71	12.56	13.16	163,248	12.888	-4.57%
1997-10-14	0	8.750	8.750	8.800	8.750	8.900	70,000	618,500	8.8357	13.24	13.24	13.31	13.24	13.47	46,265	13.369	-1.69%
1997-10-13	0	8.900	8.900	8.950	8.800	8.950	45,500	404,490	8.8899	13.47	13.47	13.54	13.31	13.54	30,072	13.451	-1.11%
1997-10-09	0	9.000	9.000	9.300	9.000	9.400	311,000	2,881,850	9.2664	13.62	13.62	14.07	13.62	14.22	205,547	14.020	-4.76%
1997-10-08	0	9.450	9.400	9.500	9.400	9.450	165,600	1,558,660	9.4122	14.30	14.22	14.37	14.22	14.30	109,449	14.241	0.53%
1997-10-07	0	9.400	-	9.400	9.400	9.450	138,800	1,309,300	9.4330	14.22	-	14.22	14.22	14.30	91,736	14.272	-0.53%
1997-10-06	0	9.450	9.400	9.500	9.400	9.500	203,600	1,916,620	9.4137	14.30	14.22	14.37	14.22	14.37	134,564	14.243	0.53%
1997-10-03	0	9.400	9.400	9.450	9.400	9.450	93,000	876,850	9.4285	14.22	14.22	14.30	14.22	14.30	61,466	14.266	-0.53%
1997-09-30	0	9.450	9.400	9.500	9.400	9.450	178,000	1,681,100	9.4444	14.30	14.22	14.37	14.22	14.30	117,644	14.290	-0.53%
1997-09-29	0	9.500	9.400	9.500	9.500	9.550	105,000	999,200	9.5162	14.37	14.22	14.37	14.37	14.45	69,397	14.398	-0.52%
1997-09-26	0	9.550	9.500	9.600	9.500	9.550	50,000	475,500	9.5100	14.45	14.37	14.53	14.37	14.45	33,046	14.389	-0.52%
1997-09-25	0	9.600	9.550	9.700	9.500	9.600	221,000	2,114,200	9.5665	14.53	14.45	14.68	14.37	14.53	146,064	14.475	1.59%
1997-09-24	0	9.450	9.350	9.450	9.450	9.500	314,000	2,967,350	9.4502	14.30	14.15	14.30	14.30	14.37	207,529	14.298	0.00%
1997-09-23	0	9.450	9.450	9.500	9.450	9.450	122,000	1,152,900	9.4500	14.30	14.30	14.37	14.30	14.30	80,632	14.298	0.00%
1997-09-22	0	9.450	9.450	9.500	9.450	9.600	182,000	1,737,550	9.5470	14.30	14.30	14.37	14.30	14.53	120,288	14.445	-1.56%
1997-09-19	0	9.600	9.600	9.700	9.500	9.800	48,000	462,000	9.6250	14.53	14.53	14.68	14.37	14.83	31,724	14.563	1.59%
1997-09-18	0	9.450	9.450	9.500	9.400	9.500	54,000	508,500	9.4167	14.30	14.30	14.37	14.22	14.37	35,690	14.248	-0.53%
1997-09-16	0	9.500	9.400	9.550	9.350	9.500	50,800	476,880	9.3874	14.37	14.22	14.45	14.15	14.37	33,575	14.204	1.60%
1997-09-15	0	9.350	9.350	9.400	9.250	9.350	61,000	566,300	9.2836	14.15	14.15	14.22	14.00	14.15	40,316	14.046	1.63%
1997-09-12	0	9.200	9.200	9.250	9.150	9.200	542,800	4,993,080	9.1987	13.92	13.92	14.00	13.84	13.92	358,748	13.918	0.00%
1997-09-11	0	9.200	9.200	9.250	9.150	9.250	201,000	1,847,150	9.1898	13.92	13.92	14.00	13.84	14.00	132,845	13.905	-0.54%
1997-09-10	0	9.250	9.200	9.250	9.200	9.250	116,000	1,069,400	9.2190	14.00	13.92	14.00	13.92	14.00	76,667	13.949	0.00%
1997-09-09	0	9.250	9.200	9.250	9.100	9.250	55,000	507,350	9.2245	14.00	13.92	14.00	13.77	14.00	36,351	13.957	1.09%
1997-09-08	0	9.150	9.150	9.200	9.150	9.200	124,000	1,135,700	9.1589	13.84	13.84	13.92	13.84	13.92	81,954	13.858	1.10%
1997-09-05	0	9.050	9.050	9.100	9.000	9.050	216,000	1,951,500	9.0347	13.69	13.69	13.77	13.62	13.69	142,759	13.670	0.56%
1997-09-04	0	9.000	9.000	9.100	9.000	9.050	375,000	3,376,100	9.0029	13.62	13.62	13.77	13.62	13.69	247,846	13.622	0.00%
1997-09-03	0	9.000	9.000	9.100	9.000	9.200	273,000	2,463,550	9.0240	13.62	13.62	13.77	13.62	13.92	180,432	13.654	0.00%
1997-09-02	0	9.000	8.800	9.200	8.800	9.000	963,000	8,571,750	8.9011	13.62	13.31	13.92	13.31	13.62	636,468	13.468	0.56%
1997-09-01	0	8.950	8.800	8.950	9.000	9.350	180,000	1,656,500	9.2028	13.54	13.31	13.54	13.62	14.15	118,966	13.924	-4.28%
1997-08-29	0	9.350	-	9.500	9.350	9.600	280,200	2,655,000	9.4754	14.15	-	14.37	14.15	14.53	185,190	14.337	-2.60%
1997-08-28	0	9.600	9.550	9.600	9.600	9.850	259,000	2,511,150	9.6956	14.53	14.45	14.53	14.53	14.90	171,179	14.670	-2.04%
1997-08-27	0	9.800	9.800	9.850	9.800	9.900	134,000	1,318,900	9.8425	14.83	14.83	14.90	14.83	14.98	88,563	14.892	-1.01%
1997-08-26	0	9.900	9.850	9.900	9.800	10.00	144,000	1,424,100	9.8896	14.98	14.90	14.98	14.83	15.13	95,173	14.963	1.02%
1997-08-25	0	9.800	9.750	9.850	9.750	9.900	146,000	1,429,750	9.7928	14.83	14.75	14.90	14.75	14.98	96,495	14.817	1.03%
1997-08-22	0	9.700	9.700	9.750	9.650	9.750	255,000	2,467,250	9.6755	14.68	14.68	14.75	14.60	14.75	168,535	14.639	0.52%
1997-08-21	0	9.650	9.600	9.650	9.650	9.750	145,000	1,403,850	9.6817	14.60	14.53	14.60	14.60	14.75	95,834	14.649	-0.52%
1997-08-20	0	9.700	9.700	9.750	9.450	9.750	109,000	1,045,800	9.5945	14.68	14.68	14.75	14.30	14.75	72,040	14.517	2.65%
1997-08-19	0	9.450	9.400	9.500	9.300	9.650	1,046,600	9,887,070	9.4468	14.30	14.22	14.37	14.07	14.60	691,721	14.293	-3.08%
1997-08-15	0	9.750	9.700	9.750	9.700	9.900	188,200	1,845,550	9.8063	14.75	14.68	14.75	14.68	14.98	124,385	14.837	-0.51%
1997-08-14	0	9.800	9.800	9.850	9.800	9.800	110,800	1,085,600	9.7978	14.83	14.83	14.90	14.83	14.83	73,230	14.825	0.51%
1997-08-13	0	9.750	9.750	9.800	9.700	9.800	131,689	1,282,027	9.7353	14.75	14.75	14.83	14.68	14.83	87,036	14.730	0.52%
1997-08-12	0	9.700	9.700	9.800	9.650	9.850	607,000	5,903,950	9.7264	14.68	14.68	14.83	14.60	14.90	401,179	14.716	0.00%
1997-08-11	0	9.700	9.700	9.900	9.550	9.700	213,400	2,055,810	9.6336	14.68	14.68	14.98	14.45	14.68	141,041	14.576	0.00%
1997-08-08	0	9.700	9.700	9.750	9.650	9.900	368,600	3,594,300	9.7512	14.68	14.68	14.75	14.60	14.98	243,616	14.754	0.00%
1997-08-07	1	9.700	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
1997-08-06	1	9.700	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
1997-08-05	1	9.700	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
1997-08-04	1	9.700	9.500	9.700	9.500	9.700	49,000	470,700	9.6061	14.68	14.37	14.68	14.37	14.68	32,385	14.534	1.04%
1997-08-01	0	9.600	9.600	9.650	9.600	9.750	230,000	2,230,450	9.6976	14.53	14.53	14.60	14.53	14.75	152,012	14.673	1.05%
1997-07-31	0	9.500	9.450	9.750	9.300	9.700	450,000	4,275,300	9.5007	14.37	14.30	14.75	14.07	14.68	297,415	14.375	2.70%
1997-07-30	0	9.250	9.200	9.300	9.200	9.300	141,200	1,308,950	9.2702	14.00	13.92	14.07	13.92	14.07	93,322	14.026	-1.60%
1997-07-29	0	9.400	9.250	9.400	9.000	9.400	124,000	1,135,900	9.1605	14.22	14.00	14.22	13.62	14.22	81,954	13.860	4.44%
1997-07-28	0	9.000	9.000	9.200	8.750	9.000	43,800	387,200	8.8402	13.62	13.62	13.92	13.24	13.62	28,948	13.376	2.27%
1997-07-25	0	8.800	8.800	8.850	8.800	8.900	103,000	910,300	8.8379	13.31	13.31	13.39	13.31	13.47	68,075	13.372	-1.68%
1997-07-24	0	8.950	8.900	-	8.850	8.950	73,000	649,700	8.9000	13.54	13.47	-	13.39	13.54	48,247	13.466	0.56%
1997-07-23	0	8.900	8.850	8.900	8.900	8.900	106,000	943,400	8.9000	13.47	13.39	13.47	13.47	13.47	70,058	13.466	0.00%
1997-07-22	0	8.900	8.850	8.900	8.800	8.950	394,000	3,499,750	8.8826	13.47	13.39	13.47	13.31	13.54	260,403	13.440	0.56%
1997-07-21	0	8.850	8.850	8.900	8.850	8.950	132,000	1,173,650	8.8913	13.39	13.39	13.47	13.39	13.54	87,242	13.453	-0.56%
1997-07-18	0	8.900	8.900	8.950	8.900	9.000	249,400	2,234,650	8.9601	13.47	13.47	13.54	13.47	13.62	164,834	13.557	-1.11%
1997-07-17	0	9.000	8.950	9.000	9.000	9.050	107,000	964,850	9.0173	13.62	13.54	13.62	13.62	13.69	70,719	13.644	-2.17%
1997-07-16	0	9.200	9.100	9.200	9.100	9.250	23,600	217,040	9.1966	13.92	13.77	13.92	13.77	14.00	15,598	13.915	-0.54%
1997-07-15	0	9.250	9.250	9.350	9.250	9.350	53,400	495,690	9.2826	14.00	14.00	14.15	14.00	14.15	35,293	14.045	-0.54%
1997-07-14	0	9.300	9.300	9.350	9.200	9.400	56,446	527,169	9.3394	14.07	14.07	14.15	13.92	14.22	37,306	14.131	-1.06%
1997-07-11	0	9.400	9.200	9.400	9.200	9.400	29,000	270,500	9.3276	14.22	13.92	14.22	13.92	14.22	19,167	14.113	4.44%
1997-07-10	0	9.000	9.000	9.150	9.000	9.150	668,399	6,081,471	9.0986	13.62	13.62	13.84	13.62	13.84	441,759	13.766	-1.64%
1997-07-09	0	9.150	9.150	9.200	9.150	9.200	388,000	3,569,500	9.1997	13.84	13.84	13.92	13.84	13.92	256,438	13.920	0.00%
1997-07-08	0	9.150	9.150	9.200	9.150	9.300	469,000	4,302,450	9.1737	13.84	13.84	13.92	13.84	14.07	309,972	13.880	-1.08%
1997-07-07	0	9.250	9.250	9.300	9.100	9.250	228,000	2,098,250	9.2029	14.00	14.00	14.07	13.77	14.00	150,690	13.924	1.65%
1997-07-04	0	9.100	9.100	9.200	9.100	9.300	910,000	8,291,900	9.1120	13.77	13.77	13.92	13.77	14.07	601,439	13.787	-3.19%
1997-07-03	0	9.400	-	9.400	9.450	9.450	4,000	37,800	9.4500	14.22	-	14.22	14.30	14.30	2,644	14.298	-1.05%
1997-06-27	0	9.500	9.350	9.500	9.200	9.500	223,550	2,088,092	9.3406	14.37	14.15	14.37	13.92	14.37	147,749	14.133	3.26%
1997-06-26	0	9.200	9.200	9.250	9.100	9.300	291,378	2,668,302	9.1575	13.92	13.92	14.00	13.77	14.07	192,578	13.856	2.22%
1997-06-25	0	9.000	8.800	9.000	8.800	9.000	126,068	1,122,635	8.9050	13.62	13.31	13.62	13.31	13.62	83,321	13.474	2.86%
1997-06-24	0	8.750	8.650	8.850	8.750	8.900	169,000	1,496,100	8.8527	13.24	13.09	13.39	13.24	13.47	111,696	13.394	-3.31%
1997-06-23	0	9.050	9.000	9.100	9.000	9.200	88,000	800,550	9.0972	13.69	13.62	13.77	13.62	13.92	58,161	13.764	-0.55%
1997-06-20	0	9.100	8.850	9.100	8.800	9.100	48,000	431,000	8.9792	13.77	13.39	13.77	13.31	13.77	31,724	13.586	3.41%
1997-06-19	1	8.800	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
1997-06-18	1	8.800	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
1997-06-17	0	8.800	8.750	8.800	8.600	8.800	172,000	1,494,650	8.6898	13.31	13.24	13.31	13.01	13.31	113,679	13.148	1.73%
1997-06-16	0	8.650	8.600	8.700	8.650	8.700	75,000	649,800	8.6640	13.09	13.01	13.16	13.09	13.16	49,569	13.109	0.00%
1997-06-13	0	8.650	8.650	8.700	8.550	8.700	166,000	1,431,950	8.6262	13.09	13.09	13.16	12.94	13.16	109,713	13.052	-0.57%
1997-06-12	0	8.700	8.700	8.750	8.600	8.800	79,000	687,050	8.6968	13.16	13.16	13.24	13.01	13.31	52,213	13.159	-1.14%
1997-06-11	0	8.800	8.800	8.850	8.800	9.050	252,000	2,242,900	8.9004	13.31	13.31	13.39	13.31	13.69	166,552	13.467	-2.22%
1997-06-10	0	9.000	8.950	9.000	8.950	9.250	177,000	1,609,100	9.0910	13.62	13.54	13.62	13.54	14.00	116,983	13.755	-2.70%
1997-06-06	0	9.250	9.250	9.300	9.200	9.250	18,600	171,790	9.2360	14.00	14.00	14.07	13.92	14.00	12,293	13.974	-1.07%
1997-06-05	0	9.350	9.250	9.350	9.100	9.350	78,600	729,750	9.2844	14.15	14.00	14.15	13.77	14.15	51,948	14.048	2.19%
1997-06-04	0	9.150	9.150	9.200	9.100	9.200	75,000	686,600	9.1547	13.84	13.84	13.92	13.77	13.92	49,569	13.851	0.55%
1997-06-03	0	9.100	9.100	9.150	9.050	9.200	324,000	2,950,900	9.1077	13.77	13.77	13.84	13.69	13.92	214,139	13.780	1.11%
1997-06-02	0	9.000	8.950	9.250	8.800	9.400	561,800	5,066,250	9.0179	13.62	13.54	14.00	13.31	14.22	371,306	13.644	2.86%
1997-05-30	0	8.750	8.700	8.800	8.750	9.000	1,222,400	10,805,760	8.8398	13.24	13.16	13.31	13.24	13.62	807,911	13.375	-4.37%
1997-05-29	0	9.150	9.100	9.200	9.000	9.300	1,169,800	10,656,500	9.1097	13.84	13.77	13.92	13.62	14.07	773,146	13.783	-3.17%
1997-05-28	0	9.650	9.650	9.800	9.650	9.850	566,800	5,497,660	9.6995	14.30	14.30	14.52	14.30	14.59	382,539	14.372	-2.53%
1997-05-27	0	9.900	9.850	9.900	9.850	10.10	49,800	496,690	9.9737	14.67	14.59	14.67	14.59	14.96	33,610	14.778	0.00%
1997-05-26	0	9.900	9.850	10.00	9.800	9.900	46,000	455,150	9.8946	14.67	14.59	14.82	14.52	14.67	31,046	14.661	1.54%
1997-05-23	0	9.750	9.750	9.800	9.750	9.800	48,000	470,300	9.7979	14.45	14.45	14.52	14.45	14.52	32,396	14.517	-1.52%
1997-05-22	0	9.900	9.800	9.900	9.900	10.00	39,800	396,380	9.9593	14.67	14.52	14.67	14.67	14.82	26,861	14.756	1.02%
1997-05-21	0	9.800	9.800	-	9.750	9.800	200,000	1,956,400	9.7820	14.52	14.52	-	14.45	14.52	134,982	14.494	0.51%
1997-05-20	0	9.750	9.750	9.800	9.750	9.850	163,000	1,595,800	9.7902	14.45	14.45	14.52	14.45	14.59	110,010	14.506	-0.51%
1997-05-19	0	9.800	9.750	9.800	9.750	9.800	138,000	1,349,600	9.7797	14.52	14.45	14.52	14.45	14.52	93,137	14.490	1.03%
1997-05-16	0	9.700	9.700	9.750	9.700	10.00	62,000	605,800	9.7710	14.37	14.37	14.45	14.37	14.82	41,844	14.477	-2.51%
1997-05-15	0	9.950	9.800	9.950	9.800	10.00	165,000	1,620,850	9.8233	14.74	14.52	14.74	14.52	14.82	111,360	14.555	0.00%
1997-05-14	0	9.950	9.950	10.00	9.900	10.00	85,000	845,850	9.9512	14.74	14.74	14.82	14.67	14.82	57,367	14.744	0.51%
1997-05-13	0	9.900	9.850	9.900	9.800	9.900	39,000	384,000	9.8462	14.67	14.59	14.67	14.52	14.67	26,321	14.589	1.02%
1997-05-12	0	9.800	9.800	9.850	9.700	9.900	174,000	1,706,550	9.8078	14.52	14.52	14.59	14.37	14.67	117,434	14.532	1.03%
1997-05-09	0	9.700	9.700	9.800	9.600	9.800	51,000	490,800	9.6235	14.37	14.37	14.52	14.22	14.52	34,420	14.259	1.57%
1997-05-08	0	9.550	9.550	9.600	9.500	9.600	72,000	687,350	9.5465	14.15	14.15	14.22	14.08	14.22	48,593	14.145	0.00%
1997-05-07	0	9.550	9.500	9.550	9.500	9.550	113,000	1,077,750	9.5376	14.15	14.08	14.15	14.08	14.15	76,265	14.132	-1.04%
1997-05-06	0	9.650	9.600	9.650	9.550	9.750	280,281	2,702,403	9.6418	14.30	14.22	14.30	14.15	14.45	189,164	14.286	2.12%
1997-05-05	0	9.450	9.450	9.500	9.450	9.500	683,000	6,488,000	9.4993	14.00	14.00	14.08	14.00	14.08	460,963	14.075	1.07%
1997-05-02	0	9.350	9.300	9.400	9.300	9.400	101,000	944,150	9.3480	13.85	13.78	13.93	13.78	13.93	68,166	13.851	0.54%
1997-05-01	0	9.300	9.250	9.300	9.200	9.400	264,000	2,447,000	9.2689	13.78	13.71	13.78	13.63	13.93	178,176	13.734	-2.11%
1997-04-30	0	9.500	-	9.500	9.450	9.500	54,000	511,950	9.4806	14.08	-	14.08	14.00	14.08	36,445	14.047	0.53%
1997-04-29	0	9.450	9.200	9.450	9.450	9.450	16,000	151,200	9.4500	14.00	13.63	14.00	14.00	14.00	10,799	14.002	0.00%
1997-04-28	0	9.450	9.450	9.600	9.250	9.450	14,150	132,658	9.3751	14.00	14.00	14.22	13.71	14.00	9,550	13.891	3.28%
1997-04-25	0	9.150	9.150	9.600	9.150	9.300	180,000	1,661,900	9.2328	13.56	13.56	14.22	13.56	13.78	121,484	13.680	-2.66%
1997-04-24	0	9.400	9.350	9.400	9.350	9.400	37,000	347,600	9.3946	13.93	13.85	13.93	13.85	13.93	24,972	13.920	0.53%
1997-04-23	0	9.350	9.350	9.400	9.350	9.500	174,800	1,644,720	9.4092	13.85	13.85	13.93	13.85	14.08	117,974	13.941	-2.09%
1997-04-22	0	9.550	9.500	9.550	9.450	9.550	75,400	716,630	9.5044	14.15	14.08	14.15	14.00	14.15	50,888	14.082	0.53%
1997-04-21	0	9.500	9.500	9.600	-	-	0	0	-	14.08	14.08	14.22	-	-	0	-	0.00%
1997-04-18	0	9.500	9.300	-	9.500	9.500	5,000	47,500	9.5000	14.08	13.78	-	14.08	14.08	3,375	14.076	1.06%
1997-04-17	0	9.400	9.300	9.400	9.300	9.400	4,000	37,300	9.3250	13.93	13.78	13.93	13.78	13.93	2,700	13.817	1.08%
1997-04-16	0	9.300	9.250	-	9.250	9.300	212,000	1,966,100	9.2741	13.78	13.71	-	13.71	13.78	143,081	13.741	1.64%
1997-04-15	0	9.150	9.100	9.150	9.150	9.250	83,000	763,100	9.1940	13.56	13.48	13.56	13.56	13.71	56,017	13.623	0.55%
1997-04-14	0	9.100	9.050	9.100	9.100	9.200	303,000	2,765,600	9.1274	13.48	13.41	13.48	13.48	13.63	204,498	13.524	-3.19%
1997-04-11	0	9.400	9.400	9.600	-	-	0	0	-	13.93	13.93	14.22	-	-	0	-	0.00%
1997-04-10	0	9.400	9.400	9.500	9.400	9.400	93,000	874,200	9.4000	13.93	13.93	14.08	13.93	13.93	62,767	13.928	-1.05%
1997-04-09	0	9.500	9.450	9.600	9.450	9.600	248,000	2,357,400	9.5056	14.08	14.00	14.22	14.00	14.22	167,378	14.084	0.00%
1997-04-08	0	9.500	9.450	9.500	9.400	9.500	87,000	824,000	9.4713	14.08	14.00	14.08	13.93	14.08	58,717	14.033	0.00%
1997-04-07	0	9.500	9.350	9.500	9.350	9.550	58,000	547,700	9.4431	14.08	13.85	14.08	13.85	14.15	39,145	13.992	1.60%
1997-04-04	0	9.350	9.200	9.400	9.300	9.350	48,000	448,750	9.3490	13.85	13.63	13.93	13.78	13.85	32,396	13.852	0.54%
1997-04-03	0	9.300	9.250	9.400	9.250	9.500	30,000	280,200	9.3400	13.78	13.71	13.93	13.71	14.08	20,247	13.839	-1.06%
1997-04-02	0	9.400	-	9.400	9.400	9.700	10,000	95,800	9.5800	13.93	-	13.93	13.93	14.37	6,749	14.194	-2.08%
1997-04-01	0	9.600	9.600	9.800	9.500	9.800	33,600	323,280	9.6214	14.22	14.22	14.52	14.08	14.52	22,677	14.256	-3.03%
1997-03-27	0	9.900	-	10.00	9.900	10.00	10,000	99,500	9.9500	14.67	-	14.82	14.67	14.82	6,749	14.743	0.00%
1997-03-26	0	9.900	9.800	10.00	9.700	9.900	19,000	186,500	9.8158	14.67	14.52	14.82	14.37	14.67	12,823	14.544	1.02%
1997-03-25	0	9.800	9.650	9.800	9.800	10.00	25,000	247,000	9.8800	14.52	14.30	14.52	14.52	14.82	16,873	14.639	0.00%
1997-03-24	0	9.800	9.800	9.850	9.550	9.800	49,000	476,500	9.7245	14.52	14.52	14.59	14.15	14.52	33,071	14.409	3.70%
1997-03-21	0	9.450	9.450	9.550	9.400	9.500	78,000	737,500	9.4551	14.00	14.00	14.15	13.93	14.08	52,643	14.009	-1.05%
1997-03-20	0	9.550	9.550	9.600	9.550	9.900	204,000	1,981,700	9.7142	14.15	14.15	14.22	14.15	14.67	137,682	14.393	-3.54%
1997-03-19	0	9.900	9.800	9.950	9.900	10.05	152,000	1,509,250	9.9293	14.67	14.52	14.74	14.67	14.89	102,586	14.712	-2.46%
1997-03-18	0	10.15	10.10	10.20	10.05	10.20	41,000	414,650	10.113	15.04	14.96	15.11	14.89	15.11	27,671	14.985	0.50%
1997-03-17	0	10.10	10.10	-	10.00	10.15	77,000	776,300	10.082	14.96	14.96	-	14.82	15.04	51,968	14.938	0.50%
1997-03-14	0	10.05	10.05	10.20	10.05	10.40	32,000	327,100	10.222	14.89	14.89	15.11	14.89	15.41	21,597	15.146	-3.37%
1997-03-13	0	10.40	10.40	10.45	10.40	10.55	54,000	566,700	10.494	15.41	15.41	15.48	15.41	15.63	36,445	15.549	-2.35%
1997-03-12	0	10.65	10.65	10.70	10.65	10.90	37,000	396,500	10.716	15.78	15.78	15.85	15.78	16.15	24,972	15.878	-2.29%
1997-03-11	0	10.90	10.90	11.00	10.90	11.00	56,000	614,200	10.968	16.15	16.15	16.30	16.15	16.30	37,795	16.251	-0.91%
1997-03-10	0	11.00	11.00	11.10	11.00	11.10	104,000	1,152,000	11.077	16.30	16.30	16.45	16.30	16.45	70,191	16.412	-0.90%
1997-03-07	0	11.10	11.00	11.10	11.00	11.10	66,000	732,400	11.097	16.45	16.30	16.45	16.30	16.45	44,544	16.442	0.00%
1997-03-06	0	11.10	11.00	11.10	11.00	11.10	66,600	736,780	11.063	16.45	16.30	16.45	16.30	16.45	44,949	16.391	0.91%
1997-03-05	0	11.00	10.95	11.05	11.00	11.00	56,200	618,120	10.999	16.30	16.22	16.37	16.30	16.30	37,930	16.296	-0.45%
1997-03-04	0	11.05	11.05	11.10	11.00	11.10	90,000	991,450	11.016	16.37	16.37	16.45	16.30	16.45	60,742	16.322	-0.45%
1997-03-03	0	11.10	11.10	11.15	11.10	11.30	81,000	908,050	11.210	16.45	16.45	16.52	16.45	16.74	54,668	16.610	-1.77%
1997-02-28	0	11.30	11.25	11.30	11.30	11.30	13,000	146,900	11.300	16.74	16.67	16.74	16.74	16.74	8,774	16.743	0.00%
1997-02-27	0	11.30	11.20	11.50	11.30	11.35	19,000	214,800	11.305	16.74	16.59	17.04	16.74	16.82	12,823	16.751	0.00%
1997-02-26	0	11.30	11.30	11.40	11.25	11.40	146,500	1,663,600	11.356	16.74	16.74	16.89	16.67	16.89	98,874	16.825	-1.74%
1997-02-25	0	11.50	11.35	11.55	11.30	11.50	120,000	1,367,550	11.396	17.04	16.82	17.11	16.74	17.04	80,989	16.886	0.88%
1997-02-24	0	11.40	11.30	11.40	-	-	0	0	-	16.89	16.74	16.89	-	-	0	-	0.00%
1997-02-21	0	11.40	11.35	11.45	11.30	11.50	146,825	1,666,075	11.347	16.89	16.82	16.97	16.74	17.04	99,094	16.813	0.44%
1997-02-20	0	11.35	11.25	11.35	11.10	11.35	42,000	470,900	11.212	16.82	16.67	16.82	16.45	16.82	28,346	16.612	1.79%
1997-02-19	0	11.15	11.15	11.20	11.15	11.20	20,000	223,600	11.180	16.52	16.52	16.59	16.52	16.59	13,498	16.565	-1.76%
1997-02-18	0	11.35	11.00	11.35	11.35	11.35	6,000	68,100	11.350	16.82	16.30	16.82	16.82	16.82	4,049	16.817	-0.87%
1997-02-17	0	11.45	11.45	11.50	11.45	11.50	77,600	889,580	11.464	16.97	16.97	17.04	16.97	17.04	52,373	16.985	0.00%
1997-02-14	0	11.45	11.20	11.45	11.20	11.55	110,000	1,264,300	11.494	16.97	16.59	16.97	16.59	17.11	74,240	17.030	-0.43%
1997-02-13	0	11.50	11.50	11.60	11.50	11.55	123,000	1,416,900	11.520	17.04	17.04	17.19	17.04	17.11	83,014	17.068	-0.86%
1997-02-12	0	11.60	11.50	11.60	11.30	11.60	48,000	555,200	11.567	17.19	17.04	17.19	16.74	17.19	32,396	17.138	2.65%
1997-02-11	0	11.30	11.30	11.40	11.30	11.55	38,000	434,950	11.446	16.74	16.74	16.89	16.74	17.11	25,647	16.959	-2.59%
1997-02-10	0	11.60	11.50	11.65	11.60	11.70	50,000	582,400	11.648	17.19	17.04	17.26	17.19	17.34	33,745	17.259	-0.43%
1997-02-05	0	11.65	11.65	11.70	11.55	11.65	111,000	1,290,000	11.622	17.26	17.26	17.34	17.11	17.26	74,915	17.220	0.00%
1997-02-04	0	11.65	11.60	11.70	11.50	11.65	157,000	1,825,650	11.628	17.26	17.19	17.34	17.04	17.26	105,961	17.229	0.87%
1997-02-03	0	11.55	11.45	11.55	11.55	11.55	51,000	589,050	11.550	17.11	16.97	17.11	17.11	17.11	34,420	17.113	-0.43%
1997-01-31	0	11.60	11.55	11.60	11.60	11.60	4,000	46,400	11.600	17.19	17.11	17.19	17.19	17.19	2,700	17.187	0.87%
1997-01-30	0	11.50	11.50	11.60	11.45	11.50	26,000	298,650	11.487	17.04	17.04	17.19	16.97	17.04	17,548	17.019	0.00%
1997-01-29	0	11.50	11.40	11.60	11.50	11.50	2,000	23,000	11.500	17.04	16.89	17.19	17.04	17.04	1,350	17.039	-0.86%
1997-01-28	0	11.60	11.45	11.60	11.45	11.60	115,000	1,331,400	11.577	17.19	16.97	17.19	16.97	17.19	77,615	17.154	1.75%
1997-01-27	0	11.40	11.40	11.60	11.40	11.40	100,000	1,140,000	11.400	16.89	16.89	17.19	16.89	16.89	67,491	16.891	-1.72%
1997-01-24	0	11.60	11.50	11.60	11.55	11.60	386,000	4,475,600	11.595	17.19	17.04	17.19	17.11	17.19	260,515	17.180	-1.69%
1997-01-23	0	11.80	11.75	11.95	11.75	11.80	226,600	2,667,930	11.774	17.48	17.41	17.71	17.41	17.48	152,934	17.445	-1.26%
1997-01-22	0	11.95	11.95	12.00	11.95	12.10	326,200	3,916,790	12.007	17.71	17.71	17.78	17.71	17.93	220,155	17.791	-0.42%
1997-01-21	0	12.00	11.95	12.00	12.00	12.10	24,000	288,550	12.023	17.78	17.71	17.78	17.78	17.93	16,198	17.814	-0.83%
1997-01-20	0	12.10	12.10	12.20	12.10	12.30	51,000	624,000	12.235	17.93	17.93	18.08	17.93	18.22	34,420	18.129	0.83%
1997-01-17	0	12.00	11.90	12.30	12.00	12.40	162,200	1,997,210	12.313	17.78	17.63	18.22	17.78	18.37	109,470	18.244	-3.23%
1997-01-16	0	12.40	11.95	12.50	11.65	12.40	371,000	4,436,150	11.957	18.37	17.71	18.52	17.26	18.37	250,391	17.717	5.53%
1997-01-15	1	11.75	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.00%
1997-01-14	0	11.75	11.70	11.75	11.75	11.90	157,000	1,853,750	11.807	17.41	17.34	17.41	17.41	17.63	105,961	17.495	-0.42%
1997-01-13	0	11.80	11.75	11.80	11.75	11.80	218,000	2,567,550	11.778	17.48	17.41	17.48	17.41	17.48	147,130	17.451	0.00%
1997-01-10	0	11.80	11.75	11.80	11.80	11.85	202,000	2,391,250	11.838	17.48	17.41	17.48	17.48	17.56	136,332	17.540	-0.42%
1997-01-09	0	11.85	11.80	11.85	11.85	12.00	491,600	5,883,550	11.968	17.56	17.48	17.56	17.56	17.78	331,785	17.733	-1.25%
1997-01-08	0	12.00	11.90	11.95	11.95	12.00	668,468	8,003,442	11.973	17.78	17.63	17.71	17.71	17.78	451,155	17.740	0.84%
1997-01-07	0	11.90	11.85	11.95	11.90	12.00	80,046	953,177	11.908	17.63	17.56	17.71	17.63	17.78	54,024	17.644	-0.83%
1997-01-06	0	12.00	12.00	12.20	12.00	12.10	197,000	2,377,050	12.066	17.78	17.78	18.08	17.78	17.93	132,957	17.878	0.42%
1997-01-03	0	11.95	11.95	12.00	11.90	11.95	42,000	500,650	11.920	17.71	17.71	17.78	17.63	17.71	28,346	17.662	-0.42%
1997-01-02	0	12.00	11.90	12.10	11.90	12.20	57,000	687,200	12.056	17.78	17.63	17.93	17.63	18.08	38,470	17.863	-2.44%
1996-12-31	0	12.30	12.00	12.40	12.10	12.30	17,000	207,300	12.194	18.22	17.78	18.37	17.93	18.22	11,473	18.068	1.65%
1996-12-30	0	12.10	12.00	12.20	12.10	12.30	30,000	366,800	12.227	17.93	17.78	18.08	17.93	18.22	20,247	18.116	-1.63%
1996-12-27	0	12.30	12.20	12.30	12.20	12.30	56,000	686,800	12.264	18.22	18.08	18.22	18.08	18.22	37,795	18.172	2.50%
1996-12-24	0	12.00	12.00	12.10	11.80	12.00	39,000	467,100	11.977	17.78	17.78	17.93	17.48	17.78	26,321	17.746	2.56%
1996-12-23	0	11.70	11.70	11.90	11.50	11.70	22,000	253,400	11.518	17.34	17.34	17.63	17.04	17.34	14,848	17.066	1.74%
1996-12-20	0	11.50	11.30	11.50	11.00	11.50	180,200	2,009,160	11.150	17.04	16.74	17.04	16.30	17.04	121,619	16.520	5.99%
1996-12-19	0	10.85	10.85	11.25	10.85	11.25	172,000	1,896,500	11.026	16.08	16.08	16.67	16.08	16.67	116,084	16.337	-3.56%
1996-12-18	0	11.25	11.20	11.30	11.25	11.45	82,000	932,150	11.368	16.67	16.59	16.74	16.67	16.97	55,343	16.843	-0.44%
1996-12-17	0	11.30	11.30	11.35	11.25	11.35	8,000	90,400	11.300	16.74	16.74	16.82	16.67	16.82	5,399	16.743	-1.31%
1996-12-16	0	11.45	11.45	11.60	11.45	11.55	29,000	334,050	11.519	16.97	16.97	17.19	16.97	17.11	19,572	17.067	0.00%
1996-12-13	0	11.45	11.45	11.60	11.40	11.60	111,000	1,282,150	11.551	16.97	16.97	17.19	16.89	17.19	74,915	17.115	-1.72%
1996-12-12	0	11.65	11.65	11.80	11.65	11.90	61,000	715,650	11.732	17.26	17.26	17.48	17.26	17.63	41,169	17.383	-2.51%
1996-12-11	0	11.95	11.90	11.95	11.90	12.05	230,000	2,760,800	12.003	17.71	17.63	17.71	17.63	17.85	155,229	17.785	0.42%
1996-12-10	0	11.90	11.90	12.00	11.75	11.90	158,000	1,859,600	11.770	17.63	17.63	17.78	17.41	17.63	106,636	17.439	1.71%
1996-12-09	0	11.95	11.95	12.00	11.70	12.20	369,000	4,390,500	11.898	17.34	17.34	17.41	16.97	17.70	254,363	17.261	-0.42%
1996-12-06	0	12.00	-	12.00	12.20	12.20	25,000	305,000	12.200	17.41	-	17.41	17.70	17.70	17,233	17.698	-2.44%
1996-12-05	0	12.30	12.30	12.40	12.20	12.30	69,000	845,450	12.253	17.84	17.84	17.99	17.70	17.84	47,564	17.775	0.41%
1996-12-04	0	12.25	11.95	12.40	11.85	12.25	137,000	1,644,750	12.005	17.77	17.34	17.99	17.19	17.77	94,438	17.416	1.24%
1996-12-03	0	12.10	12.10	12.20	12.00	12.10	63,000	760,750	12.075	17.55	17.55	17.70	17.41	17.55	43,428	17.518	-0.82%
1996-12-02	0	12.20	12.20	12.35	12.20	12.45	58,200	722,690	12.417	17.70	17.70	17.92	17.70	18.06	40,119	18.014	-1.61%
1996-11-29	0	12.40	12.30	12.40	12.35	12.40	86,000	1,066,100	12.397	17.99	17.84	17.99	17.92	17.99	59,282	17.983	0.00%
1996-11-28	0	12.40	12.40	12.50	12.30	12.50	71,600	884,840	12.358	17.99	17.99	18.13	17.84	18.13	49,356	17.928	0.81%
1996-11-27	0	12.30	12.30	12.50	12.30	12.40	53,200	660,300	12.412	17.84	17.84	18.13	17.84	17.99	36,672	18.005	0.00%
1996-11-26	0	12.30	12.25	12.30	12.25	12.55	89,000	1,109,350	12.465	17.84	17.77	17.84	17.77	18.21	61,350	18.082	-1.60%
1996-11-25	0	12.50	12.40	12.50	12.45	12.60	55,800	698,050	12.510	18.13	17.99	18.13	18.06	18.28	38,465	18.148	-0.79%
1996-11-22	0	12.60	-	12.60	12.60	12.65	32,000	404,750	12.648	18.28	-	18.28	18.28	18.35	22,059	18.349	-0.40%
1996-11-21	0	12.65	12.55	12.65	12.55	12.85	159,024	2,028,605	12.757	18.35	18.21	18.35	18.21	18.64	109,620	18.506	-1.17%
1996-11-20	0	12.80	12.55	12.80	12.30	12.80	489,000	6,133,530	12.543	18.57	18.21	18.57	17.84	18.57	337,083	18.196	5.79%
1996-11-19	0	12.10	12.00	12.10	11.80	12.20	497,872	5,974,725	12.001	17.55	17.41	17.55	17.12	17.70	343,198	17.409	1.68%
1996-11-18	0	11.90	11.90	12.00	11.80	11.90	145,830	1,726,695	11.840	17.26	17.26	17.41	17.12	17.26	100,525	17.177	0.42%
1996-11-15	0	11.85	11.70	11.85	11.70	11.85	42,000	493,500	11.750	17.19	16.97	17.19	16.97	17.19	28,952	17.046	-0.42%
1996-11-14	0	11.90	11.90	11.95	11.90	11.90	35,800	425,540	11.887	17.26	17.26	17.34	17.26	17.26	24,678	17.244	0.42%
1996-11-13	0	11.85	11.50	11.85	11.45	11.90	156,000	1,839,500	11.792	17.19	16.68	17.19	16.61	17.26	107,536	17.106	2.60%
1996-11-12	0	11.55	11.45	11.70	11.40	11.60	104,400	1,202,370	11.517	16.76	16.61	16.97	16.54	16.83	71,966	16.707	-0.43%
1996-11-11	0	11.60	11.55	11.70	11.20	11.60	326,000	3,698,800	11.346	16.83	16.76	16.97	16.25	16.83	224,722	16.459	0.87%
1996-11-08	0	11.50	11.40	11.50	11.50	11.90	137,000	1,603,600	11.705	16.68	16.54	16.68	16.68	17.26	94,438	16.980	-3.36%
1996-11-07	0	11.90	-	11.95	11.90	12.00	397,200	4,743,520	11.942	17.26	-	17.34	17.26	17.41	273,802	17.325	0.42%
1996-11-06	0	11.85	11.80	11.90	11.65	11.90	57,000	671,700	11.784	17.19	17.12	17.26	16.90	17.26	39,292	17.095	1.72%
1996-11-05	0	11.65	11.60	11.65	11.60	11.65	36,000	419,100	11.642	16.90	16.83	16.90	16.83	16.90	24,816	16.888	0.43%
1996-11-04	0	11.60	11.60	11.70	11.45	11.70	23,029	267,478	11.615	16.83	16.83	16.97	16.61	16.97	15,875	16.849	0.00%
1996-11-01	0	11.60	11.60	11.70	11.60	11.70	95,800	1,113,490	11.623	16.83	16.83	16.97	16.83	16.97	66,038	16.861	0.00%
1996-10-31	0	11.60	11.55	11.60	11.40	11.60	37,600	434,080	11.545	16.83	16.76	16.83	16.54	16.83	25,919	16.748	0.87%
1996-10-30	0	11.50	11.45	11.55	11.40	11.50	69,000	790,000	11.449	16.68	16.61	16.76	16.54	16.68	47,564	16.609	1.32%
1996-10-29	0	11.35	11.30	11.35	11.35	11.60	92,000	1,048,350	11.395	16.47	16.39	16.47	16.47	16.83	63,418	16.531	-0.44%
1996-10-28	0	11.40	11.40	11.50	11.30	11.40	34,000	387,050	11.384	16.54	16.54	16.68	16.39	16.54	23,437	16.514	0.88%
1996-10-25	0	11.30	11.30	11.35	11.30	11.40	35,400	400,300	11.308	16.39	16.39	16.47	16.39	16.54	24,402	16.404	-0.88%
1996-10-24	0	11.40	11.30	11.55	11.40	11.50	4,000	45,900	11.475	16.54	16.39	16.76	16.54	16.68	2,757	16.647	0.00%
1996-10-23	0	11.40	11.40	11.50	11.20	11.40	151,000	1,705,200	11.293	16.54	16.54	16.68	16.25	16.54	104,089	16.382	0.44%
1996-10-22	0	11.35	11.35	11.50	11.35	12.00	67,000	775,050	11.568	16.47	16.47	16.68	16.47	17.41	46,185	16.781	-4.22%
1996-10-18	0	11.85	11.80	11.90	11.80	11.95	80,200	949,120	11.834	17.19	17.12	17.26	17.12	17.34	55,284	17.168	0.85%
1996-10-17	0	11.75	11.70	11.75	11.70	11.85	199,000	2,334,200	11.730	17.05	16.97	17.05	16.97	17.19	137,177	17.016	-0.84%
1996-10-16	0	11.85	11.80	11.85	11.75	11.95	309,987	3,669,809	11.839	17.19	17.12	17.19	17.05	17.34	213,683	17.174	-0.42%
1996-10-15	0	11.90	11.70	11.90	11.40	11.90	373,800	4,366,620	11.682	17.26	16.97	17.26	16.54	17.26	257,672	16.946	4.39%
1996-10-14	0	11.40	11.35	11.40	11.00	11.50	157,600	1,803,660	11.445	16.54	16.47	16.54	15.96	16.68	108,638	16.602	2.70%
1996-10-11	0	11.10	11.00	11.10	10.70	11.10	136,200	1,495,620	10.981	16.10	15.96	16.10	15.52	16.10	93,887	15.930	4.72%
1996-10-10	0	10.60	10.60	10.80	10.60	10.80	50,800	540,560	10.641	15.38	15.38	15.67	15.38	15.67	35,018	15.437	0.00%
1996-10-09	0	10.60	10.55	10.60	10.40	10.60	61,000	636,500	10.434	15.38	15.30	15.38	15.09	15.38	42,049	15.137	0.00%
1996-10-08	0	10.60	10.60	10.65	10.35	10.60	134,268	1,395,524	10.394	15.38	15.38	15.45	15.01	15.38	92,555	15.078	2.42%
1996-10-07	0	10.35	10.35	-	10.30	10.45	190,000	1,961,850	10.326	15.01	15.01	-	14.94	15.16	130,973	14.979	0.49%
1996-10-04	0	10.30	10.30	10.40	10.20	10.40	25,000	257,600	10.304	14.94	14.94	15.09	14.80	15.09	17,233	14.948	-0.96%
1996-10-03	0	10.40	10.35	10.45	10.40	10.40	25,000	260,000	10.400	15.09	15.01	15.16	15.09	15.09	17,233	15.087	0.97%
1996-10-02	0	10.30	10.20	10.30	10.30	10.35	36,583	377,380	10.316	14.94	14.80	14.94	14.94	15.01	25,218	14.965	-1.44%
1996-10-01	0	10.45	10.40	10.50	10.40	10.60	180,200	1,888,940	10.482	15.16	15.09	15.23	15.09	15.38	124,217	15.207	-1.42%
1996-09-30	0	10.60	10.50	10.60	10.45	10.60	96,000	1,008,400	10.504	15.38	15.23	15.38	15.16	15.38	66,176	15.238	0.95%
1996-09-27	0	10.50	10.50	10.70	-	-	0	0	-	15.23	15.23	15.52	-	-	0	-	0.96%
1996-09-26	0	10.40	10.40	10.50	10.40	10.50	5,000	52,300	10.460	15.09	15.09	15.23	15.09	15.23	3,447	15.174	-1.89%
1996-09-25	0	10.60	10.60	10.65	10.60	10.70	152,001	1,617,561	10.642	15.38	15.38	15.45	15.38	15.52	104,779	15.438	0.00%
1996-09-24	0	10.60	10.55	10.60	10.55	10.60	82,000	869,150	10.599	15.38	15.30	15.38	15.30	15.38	56,525	15.376	0.47%
1996-09-23	0	10.55	10.55	10.60	10.55	10.70	64,600	684,590	10.597	15.30	15.30	15.38	15.30	15.52	44,531	15.373	0.00%
1996-09-20	0	10.55	10.50	10.55	10.60	10.60	68,000	720,800	10.600	15.30	15.23	15.30	15.38	15.38	46,874	15.377	0.48%
1996-09-19	0	10.50	10.50	10.55	10.50	10.55	75,000	788,000	10.507	15.23	15.23	15.30	15.23	15.30	51,700	15.242	-0.47%
1996-09-18	0	10.55	10.55	10.60	10.45	10.60	95,000	1,001,850	10.546	15.30	15.30	15.38	15.16	15.38	65,486	15.299	0.00%
1996-09-17	0	10.55	10.50	10.60	10.50	10.70	68,917	729,145	10.580	15.30	15.23	15.38	15.23	15.52	47,507	15.348	-0.47%
1996-09-16	0	10.60	10.45	10.60	10.45	10.60	40,400	427,440	10.580	15.38	15.16	15.38	15.16	15.38	27,849	15.349	0.00%
1996-09-13	0	10.60	10.45	10.60	10.50	10.70	219,000	2,320,500	10.596	15.38	15.16	15.38	15.23	15.52	150,963	15.371	0.95%
1996-09-12	0	10.50	10.50	10.55	10.15	10.60	381,000	3,972,150	10.426	15.23	15.23	15.30	14.72	15.38	262,635	15.124	3.45%
1996-09-11	0	10.15	10.10	10.15	10.05	10.15	42,000	423,850	10.092	14.72	14.65	14.72	14.58	14.72	28,952	14.640	1.50%
1996-09-10	0	10.00	10.00	10.15	10.00	10.15	256,000	2,586,050	10.102	14.51	14.51	14.72	14.51	14.72	176,469	14.654	-1.48%
1996-09-09	0	10.15	10.10	10.15	10.10	10.15	95,000	961,900	10.125	14.72	14.65	14.72	14.65	14.72	65,486	14.689	0.50%
1996-09-06	0	10.10	10.05	10.10	10.10	10.10	37,000	373,700	10.100	14.65	14.58	14.65	14.65	14.65	25,505	14.652	0.00%
1996-09-05	0	10.10	10.20	10.25	10.00	10.20	93,200	939,500	10.080	14.65	14.80	14.87	14.51	14.80	64,246	14.624	2.02%
1996-09-04	0	9.900	9.900	9.950	9.900	10.00	70,000	696,000	9.9429	14.36	14.36	14.43	14.36	14.51	48,253	14.424	-0.50%
1996-09-03	0	9.950	9.900	10.00	9.950	10.00	72,600	723,690	9.9682	14.43	14.36	14.51	14.43	14.51	50,045	14.461	-0.50%
1996-09-02	0	10.00	9.850	10.00	9.850	10.00	22,566	224,690	9.9570	14.51	14.29	14.51	14.29	14.51	15,555	14.444	0.50%
1996-08-30	0	9.950	9.900	10.00	9.950	10.00	38,440	382,680	9.9553	14.43	14.36	14.51	14.43	14.51	26,498	14.442	0.00%
1996-08-29	0	9.950	9.950	10.00	9.850	10.10	275,000	2,737,950	9.9562	14.43	14.43	14.51	14.29	14.65	189,566	14.443	-1.49%
1996-08-28	0	10.10	10.05	10.10	10.10	10.10	25,000	252,500	10.100	14.65	14.58	14.65	14.65	14.65	17,233	14.652	1.00%
1996-08-27	0	10.00	10.00	10.10	10.00	10.10	34,000	340,200	10.006	14.51	14.51	14.65	14.51	14.65	23,437	14.515	-0.50%
1996-08-23	0	10.05	10.00	10.10	10.00	10.05	80,000	801,500	10.019	14.58	14.51	14.65	14.51	14.58	55,146	14.534	0.50%
1996-08-22	0	10.00	10.00	10.10	10.00	10.10	18,800	188,060	10.003	14.51	14.51	14.65	14.51	14.65	12,959	14.511	2.04%
1996-08-21	0	9.800	9.750	10.00	9.800	10.00	24,800	245,860	9.9137	14.22	14.14	14.51	14.22	14.51	17,095	14.382	-1.01%
1996-08-20	0	9.900	9.900	10.00	9.900	9.900	4,000	39,600	9.9000	14.36	14.36	14.51	14.36	14.36	2,757	14.362	1.02%
1996-08-19	0	9.800	9.800	10.00	9.800	9.850	28,000	275,050	9.8232	14.22	14.22	14.51	14.22	14.29	19,301	14.250	0.51%
1996-08-16	0	9.750	9.750	9.900	9.750	9.800	103,000	1,007,350	9.7801	14.14	14.14	14.36	14.14	14.22	71,001	14.188	-1.52%
1996-08-15	0	9.900	9.800	9.900	9.900	10.00	53,000	527,200	9.9472	14.36	14.22	14.36	14.36	14.51	36,535	14.430	-1.00%
1996-08-14	0	10.00	9.850	10.00	9.900	10.00	23,000	228,000	9.9130	14.51	14.29	14.51	14.36	14.51	15,855	14.381	1.01%
1996-08-13	0	9.900	9.900	9.950	9.850	9.900	73,000	722,100	9.8918	14.36	14.36	14.43	14.29	14.36	50,321	14.350	0.51%
1996-08-12	0	9.850	9.850	10.10	9.800	9.800	34,000	333,200	9.8000	14.29	14.29	14.65	14.22	14.22	23,437	14.217	-0.51%
1996-08-09	0	9.900	9.850	9.900	9.900	10.00	38,000	377,850	9.9434	14.36	14.29	14.36	14.36	14.51	26,195	14.425	-1.00%
1996-08-08	0	10.00	10.00	-	9.900	10.00	31,600	314,570	9.9547	14.51	14.51	-	14.36	14.51	21,783	14.441	0.00%
1996-08-07	0	10.00	10.00	10.15	10.00	10.15	25,000	251,750	10.070	14.51	14.51	14.72	14.51	14.72	17,233	14.608	-1.48%
1996-08-06	0	10.15	10.10	10.20	10.15	10.20	88,000	899,598	10.223	14.72	14.65	14.80	14.72	14.80	60,661	14.830	-1.46%
1996-08-05	0	10.30	10.20	10.30	10.20	10.40	126,000	1,299,850	10.316	14.94	14.80	14.94	14.80	15.09	86,856	14.966	0.98%
1996-08-02	0	10.20	10.15	10.25	10.10	10.20	131,000	1,333,950	10.183	14.80	14.72	14.87	14.65	14.80	90,302	14.772	2.00%
1996-08-01	0	10.00	9.950	10.10	9.950	10.10	70,200	703,060	10.015	14.51	14.43	14.65	14.43	14.65	48,391	14.529	1.52%
1996-07-31	0	9.850	9.850	10.00	9.750	9.800	27,000	264,250	9.7870	14.29	14.29	14.51	14.14	14.22	18,612	14.198	1.03%
1996-07-30	0	9.750	9.750	9.900	9.750	9.800	69,800	680,450	9.7486	14.14	14.14	14.36	14.14	14.22	48,115	14.142	-0.51%
1996-07-29	0	9.800	9.750	9.800	9.750	9.800	53,000	518,150	9.7764	14.22	14.14	14.22	14.14	14.22	36,535	14.182	0.51%
1996-07-26	0	9.750	9.750	9.900	9.750	9.900	311,800	3,045,800	9.7684	14.14	14.14	14.36	14.14	14.36	214,933	14.171	-0.51%
1996-07-25	0	9.800	9.800	9.850	9.750	9.850	110,000	1,074,200	9.7655	14.22	14.22	14.29	14.14	14.29	75,826	14.167	0.51%
1996-07-24	0	9.750	9.750	10.10	9.750	10.00	183,000	1,791,750	9.7910	14.14	14.14	14.65	14.14	14.51	126,147	14.204	-3.47%
1996-07-23	0	10.10	10.10	10.20	10.00	10.20	67,000	675,150	10.077	14.65	14.65	14.80	14.51	14.80	46,185	14.618	-0.98%
1996-07-22	0	10.20	10.15	10.30	10.20	10.30	88,446	904,321	10.225	14.80	14.72	14.94	14.80	14.94	60,969	14.833	-0.49%
1996-07-19	0	10.25	10.20	10.25	10.15	10.45	437,400	4,479,920	10.242	14.87	14.80	14.87	14.72	15.16	301,513	14.858	-1.44%
1996-07-18	0	10.40	10.40	10.45	10.40	10.70	364,948	3,839,260	10.520	15.09	15.09	15.16	15.09	15.52	251,570	15.261	-0.95%
1996-07-17	0	10.50	10.45	10.55	10.50	10.80	238,000	2,530,100	10.631	15.23	15.16	15.30	15.23	15.67	164,061	15.422	0.48%
1996-07-16	0	10.45	10.45	10.50	10.10	10.45	346,000	3,546,750	10.251	15.16	15.16	15.23	14.65	15.16	238,508	14.871	1.95%
1996-07-15	0	10.25	10.25	10.30	10.15	10.30	152,000	1,558,350	10.252	14.87	14.87	14.94	14.72	14.94	104,778	14.873	0.99%
1996-07-12	0	10.15	10.10	10.15	10.15	10.25	327,117	3,338,297	10.205	14.72	14.65	14.72	14.72	14.87	225,492	14.805	0.50%
1996-07-11	0	10.10	10.10	10.15	10.00	10.15	410,000	4,144,300	10.108	14.65	14.65	14.72	14.51	14.72	282,626	14.664	3.06%
1996-07-10	0	9.800	9.800	9.850	9.650	9.900	230,000	2,266,350	9.8537	14.22	14.22	14.29	14.00	14.36	158,546	14.295	0.51%
1996-07-09	0	9.750	9.700	9.750	9.750	9.850	43,000	420,100	9.7698	14.14	14.07	14.14	14.14	14.29	29,641	14.173	0.00%
1996-07-08	0	9.750	9.650	9.750	9.600	9.800	117,000	1,127,700	9.6385	14.14	14.00	14.14	13.93	14.22	80,652	13.982	-0.51%
1996-07-05	0	9.800	9.800	9.850	9.700	9.800	183,000	1,788,150	9.7713	14.22	14.22	14.29	14.07	14.22	126,147	14.175	0.00%
1996-07-04	0	9.800	9.700	9.800	9.600	9.800	109,200	1,058,400	9.6923	14.22	14.07	14.22	13.93	14.22	75,275	14.060	1.55%
1996-07-03	0	9.650	9.650	9.700	9.500	9.650	20,000	192,400	9.6200	14.00	14.00	14.07	13.78	14.00	13,787	13.956	1.58%
1996-07-02	0	9.500	9.500	9.550	9.500	9.500	6,000	57,000	9.5000	13.78	13.78	13.85	13.78	13.78	4,136	13.781	0.53%
1996-07-01	0	9.450	9.450	9.550	9.300	9.450	262,000	2,467,750	9.4189	13.71	13.71	13.85	13.49	13.71	180,605	13.664	1.61%
1996-06-28	0	9.300	9.300	9.400	9.300	9.400	102,000	955,700	9.3696	13.49	13.49	13.64	13.49	13.64	70,312	13.592	-0.53%
1996-06-27	0	9.350	9.300	9.350	9.300	9.400	36,000	335,950	9.3319	13.56	13.49	13.56	13.49	13.64	24,816	13.538	-1.58%
1996-06-26	0	9.500	9.450	9.500	9.400	9.500	83,744	795,098	9.4944	13.78	13.71	13.78	13.64	13.78	57,727	13.773	0.00%
1996-06-25	0	9.500	9.500	9.550	9.500	9.700	122,744	1,179,494	9.6094	13.78	13.78	13.85	13.78	14.07	84,611	13.940	-2.06%
1996-06-24	0	9.700	9.600	9.700	9.400	9.700	50,000	482,500	9.6500	14.07	13.93	14.07	13.64	14.07	34,467	13.999	3.19%
1996-06-21	0	9.400	9.400	9.450	9.200	9.400	34,000	315,900	9.2912	13.64	13.64	13.71	13.35	13.64	23,437	13.479	1.62%
1996-06-19	0	9.250	9.250	9.400	9.200	9.250	7,068	65,312	9.2405	13.42	13.42	13.64	13.35	13.42	4,872	13.405	-1.60%
1996-06-18	0	9.400	9.350	9.400	9.400	9.400	21,512	202,110	9.3952	13.64	13.56	13.64	13.64	13.64	14,829	13.629	0.00%
1996-06-14	0	9.400	9.400	-	9.400	9.450	45,000	423,550	9.4122	13.64	13.64	-	13.64	13.71	31,020	13.654	-1.05%
1996-06-13	0	9.500	9.450	9.550	9.500	9.550	85,000	808,250	9.5088	13.78	13.71	13.85	13.78	13.85	58,593	13.794	0.53%
1996-06-12	0	9.450	9.400	9.500	9.450	9.650	73,000	697,550	9.5555	13.71	13.64	13.78	13.71	14.00	50,321	13.862	-1.05%
1996-06-11	0	9.550	9.500	9.600	9.550	10.10	709,600	7,008,360	9.8765	13.85	13.78	13.93	13.85	14.65	489,149	14.328	-3.05%
1996-06-10	0	9.850	9.900	10.00	9.400	9.900	597,000	5,691,400	9.5333	14.29	14.36	14.51	13.64	14.36	411,530	13.830	4.79%
1996-06-07	0	9.400	9.350	9.500	9.250	9.400	227,800	2,123,490	9.3217	13.64	13.56	13.78	13.42	13.64	157,029	13.523	2.17%
1996-06-06	0	9.200	9.050	9.300	9.000	9.200	108,000	984,500	9.1157	13.35	13.13	13.49	13.06	13.35	74,448	13.224	1.66%
1996-06-05	0	9.050	9.000	9.050	9.000	9.050	72,800	655,310	9.0015	13.13	13.06	13.13	13.06	13.13	50,183	13.058	0.56%
1996-06-04	0	9.000	8.950	9.000	8.900	9.000	15,000	133,700	8.9133	13.06	12.98	13.06	12.91	13.06	10,340	12.930	1.12%
1996-06-03	0	8.900	8.850	9.000	8.800	9.000	74,840	662,024	8.8459	12.91	12.84	13.06	12.77	13.06	51,589	12.833	0.56%
1996-05-31	0	8.850	8.800	8.900	8.800	8.900	37,000	327,900	8.8622	12.84	12.77	12.91	12.77	12.91	25,505	12.856	-0.56%
1996-05-30	0	8.900	8.850	9.000	8.800	8.900	81,000	719,800	8.8864	12.91	12.84	13.06	12.77	12.91	55,836	12.891	-1.11%
1996-05-29	0	9.300	9.200	9.300	9.150	9.300	10,000	91,800	9.1800	13.06	12.92	13.06	12.85	13.06	7,123	12.888	0.00%
1996-05-28	0	9.300	9.300	-	9.150	9.250	55,200	506,880	9.1826	13.06	13.06	-	12.85	12.99	39,319	12.891	1.09%
1996-05-27	0	9.200	9.150	9.300	9.100	9.200	18,000	164,100	9.1167	12.92	12.85	13.06	12.78	12.92	12,822	12.799	0.00%
1996-05-24	0	9.200	9.000	9.200	9.150	9.250	53,000	487,600	9.2000	12.92	12.63	12.92	12.85	12.99	37,752	12.916	-1.08%
1996-05-23	0	9.300	9.300	9.350	9.150	9.300	245,000	2,259,350	9.2218	13.06	13.06	13.13	12.85	13.06	174,516	12.946	1.64%
1996-05-22	0	9.150	9.100	9.200	9.050	9.200	357,000	3,255,450	9.1189	12.85	12.78	12.92	12.71	12.92	254,294	12.802	1.10%
1996-05-21	0	9.050	9.050	9.100	9.050	9.150	284,600	2,597,940	9.1284	12.71	12.71	12.78	12.71	12.85	202,723	12.815	-0.55%
1996-05-20	0	9.100	9.050	9.100	9.000	9.100	105,200	956,320	9.0905	12.78	12.71	12.78	12.63	12.78	74,935	12.762	1.68%
1996-05-17	0	8.950	8.950	9.000	8.950	9.000	21,000	188,400	8.9714	12.56	12.56	12.63	12.56	12.63	14,958	12.595	-0.56%
1996-05-16	0	9.000	8.950	9.000	9.000	9.000	12,000	108,000	9.0000	12.63	12.56	12.63	12.63	12.63	8,548	12.635	0.00%
1996-05-15	0	9.000	9.000	9.100	9.000	9.050	16,600	149,840	9.0265	12.63	12.63	12.78	12.63	12.71	11,824	12.672	-0.55%
1996-05-14	0	9.050	9.050	9.150	9.000	9.050	8,000	72,350	9.0438	12.71	12.71	12.85	12.63	12.71	5,698	12.696	-0.55%
1996-05-13	0	9.100	8.950	9.100	8.900	9.100	28,000	252,400	9.0143	12.78	12.56	12.78	12.49	12.78	19,945	12.655	0.00%
1996-05-10	0	9.100	8.900	9.100	9.000	9.100	34,000	307,500	9.0441	12.78	12.49	12.78	12.63	12.78	24,218	12.697	1.11%
1996-05-09	0	9.000	8.850	9.050	9.000	9.100	231,800	2,097,200	9.0475	12.63	12.42	12.71	12.63	12.78	165,113	12.702	-0.55%
1996-05-08	0	9.050	9.050	9.100	9.000	9.150	200,000	1,820,150	9.1008	12.71	12.71	12.78	12.63	12.85	142,462	12.776	-1.09%
1996-05-07	0	9.150	9.100	9.200	9.050	9.150	115,000	1,050,200	9.1322	12.85	12.78	12.92	12.71	12.85	81,915	12.821	1.10%
1996-05-06	0	9.050	8.950	9.100	-	-	0	0	-	12.71	12.56	12.78	-	-	0	-	0.00%
1996-05-03	0	9.050	9.000	9.050	8.950	9.050	154,000	1,389,650	9.0237	12.71	12.63	12.71	12.56	12.71	109,695	12.668	0.56%
1996-05-02	0	9.000	9.000	9.050	8.900	9.000	182,800	1,640,460	8.9741	12.63	12.63	12.71	12.49	12.63	130,210	12.599	0.56%
1996-05-01	0	8.950	8.950	9.000	8.950	9.050	430,400	3,873,240	8.9992	12.56	12.56	12.63	12.56	12.71	306,577	12.634	0.00%
1996-04-30	0	8.950	8.900	8.950	8.850	8.950	146,400	1,302,990	8.9002	12.56	12.49	12.56	12.42	12.56	104,282	12.495	1.13%
1996-04-29	0	8.850	8.850	8.900	8.850	8.950	284,000	2,535,850	8.9290	12.42	12.42	12.49	12.42	12.56	202,296	12.535	-1.12%
1996-04-26	0	8.950	8.900	8.950	8.950	9.150	292,000	2,643,300	9.0524	12.56	12.49	12.56	12.56	12.85	207,994	12.709	-0.56%
1996-04-25	0	9.000	9.000	9.050	9.000	9.050	159,000	1,431,800	9.0050	12.63	12.63	12.71	12.63	12.71	113,257	12.642	0.00%
1996-04-24	0	9.000	9.000	9.100	9.000	9.100	26,000	235,100	9.0423	12.63	12.63	12.78	12.63	12.78	18,520	12.694	-0.55%
1996-04-23	0	9.050	9.000	9.100	9.050	9.150	51,000	462,500	9.0686	12.71	12.63	12.78	12.71	12.85	36,328	12.731	-0.55%
1996-04-22	0	9.100	9.050	9.100	9.100	9.150	68,000	620,450	9.1243	12.78	12.71	12.78	12.78	12.85	48,437	12.809	0.55%
1996-04-19	0	9.050	9.000	9.050	9.000	9.100	196,000	1,778,900	9.0760	12.71	12.63	12.71	12.63	12.78	139,612	12.742	0.56%
1996-04-18	0	9.000	8.950	9.000	8.900	9.000	39,000	350,000	8.9744	12.63	12.56	12.63	12.49	12.63	27,780	12.599	0.00%
1996-04-17	0	9.000	9.000	9.100	9.000	9.100	25,400	229,730	9.0445	12.63	12.63	12.78	12.63	12.78	18,093	12.697	-0.55%
1996-04-16	0	9.050	9.050	9.100	9.050	9.200	174,000	1,584,800	9.1080	12.71	12.71	12.78	12.71	12.92	123,942	12.787	0.00%
1996-04-15	0	9.050	9.050	9.100	8.850	9.000	76,200	683,150	8.9652	12.71	12.71	12.78	12.42	12.63	54,278	12.586	2.26%
1996-04-12	0	8.850	8.800	8.950	8.850	8.850	5,000	44,250	8.8500	12.42	12.35	12.56	12.42	12.42	3,562	12.424	0.57%
1996-04-11	0	8.800	8.800	8.950	8.800	8.950	63,000	562,200	8.9238	12.35	12.35	12.56	12.35	12.56	44,875	12.528	-1.68%
1996-04-10	0	8.950	8.850	9.000	8.850	9.000	70,893	634,835	8.9548	12.56	12.42	12.63	12.42	12.63	50,498	12.572	1.13%
1996-04-09	0	8.850	8.850	9.000	8.800	9.050	44,800	395,790	8.8346	12.42	12.42	12.63	12.35	12.71	31,911	12.403	-1.12%
1996-04-03	0	8.950	8.850	8.950	8.900	9.000	29,000	259,850	8.9603	12.56	12.42	12.56	12.49	12.63	20,657	12.579	0.00%
1996-04-02	0	8.950	8.950	9.000	8.950	8.950	112,000	1,002,400	8.9500	12.56	12.56	12.63	12.56	12.56	79,779	12.565	0.56%
1996-04-01	0	8.900	8.850	8.900	8.800	8.900	222,000	1,959,600	8.8270	12.49	12.42	12.49	12.35	12.49	158,132	12.392	0.56%
1996-03-29	0	8.850	8.800	8.900	8.850	8.950	79,000	703,550	8.9057	12.42	12.35	12.49	12.42	12.56	56,272	12.503	0.00%
1996-03-28	0	8.850	8.850	8.950	8.850	9.000	113,000	1,009,050	8.9296	12.42	12.42	12.56	12.42	12.63	80,491	12.536	-1.12%
1996-03-27	0	8.950	8.950	9.000	8.800	9.000	52,800	467,180	8.8481	12.56	12.56	12.63	12.35	12.63	37,610	12.422	1.70%
1996-03-26	0	8.800	8.800	9.150	8.800	9.300	149,000	1,363,000	9.1477	12.35	12.35	12.85	12.35	13.06	106,134	12.842	-3.83%
1996-03-25	0	9.150	9.100	9.200	9.050	9.250	199,000	1,823,200	9.1618	12.85	12.78	12.92	12.71	12.99	141,749	12.862	1.67%
1996-03-22	0	9.000	9.000	9.050	9.000	9.100	65,000	587,550	9.0392	12.63	12.63	12.71	12.63	12.78	46,300	12.690	-1.10%
1996-03-21	0	9.100	8.750	9.100	8.750	9.100	70,000	622,800	8.8971	12.78	12.28	12.78	12.28	12.78	49,862	12.491	2.25%
1996-03-20	0	8.900	8.800	8.900	8.750	8.900	156,000	1,378,400	8.8359	12.49	12.35	12.49	12.28	12.49	111,120	12.405	1.14%
1996-03-19	0	8.800	8.700	8.800	8.700	8.900	247,000	2,168,600	8.7798	12.35	12.21	12.35	12.21	12.49	175,940	12.326	2.33%
1996-03-18	0	8.600	8.600	8.700	8.600	8.650	130,000	1,120,450	8.6188	12.07	12.07	12.21	12.07	12.14	92,600	12.100	1.18%
1996-03-15	0	8.500	8.500	8.650	8.300	8.750	265,000	2,264,700	8.5460	11.93	11.93	12.14	11.65	12.28	188,762	11.998	2.41%
1996-03-14	0	8.300	8.250	8.300	8.250	8.450	759,000	6,296,150	8.2953	11.65	11.58	11.65	11.58	11.86	540,642	11.646	0.00%
1996-03-13	0	8.300	8.250	8.300	8.300	8.500	221,000	1,844,550	8.3464	11.65	11.58	11.65	11.65	11.93	157,420	11.717	-5.68%
1996-03-12	0	8.800	8.650	-	8.600	8.850	416,800	3,638,140	8.7287	12.35	12.14	-	12.07	12.42	296,890	12.254	2.92%
1996-03-11	0	8.550	8.550	8.850	8.300	9.400	568,000	4,965,200	8.7415	12.00	12.00	12.42	11.65	13.20	404,591	12.272	-8.56%
1996-03-08	0	9.350	9.300	9.450	9.350	9.450	55,000	514,450	9.3536	13.13	13.06	13.27	13.13	13.27	39,177	13.131	0.00%
1996-03-07	0	9.350	9.350	9.400	9.350	9.450	240,600	2,258,100	9.3853	13.13	13.13	13.20	13.13	13.27	171,381	13.176	-1.06%
1996-03-06	0	9.450	9.400	9.450	9.450	9.550	167,000	1,580,550	9.4644	13.27	13.20	13.27	13.27	13.41	118,955	13.287	-1.56%
1996-03-05	0	9.600	9.500	9.600	9.400	9.600	254,200	2,418,800	9.5153	13.48	13.34	13.48	13.20	13.48	181,069	13.358	2.67%
1996-03-04	0	9.350	9.350	9.500	9.350	9.550	280,000	2,647,400	9.4550	13.13	13.13	13.34	13.13	13.41	199,446	13.274	-1.06%
1996-03-01	0	9.450	9.450	9.500	9.400	9.500	58,000	547,700	9.4431	13.27	13.27	13.34	13.20	13.34	41,314	13.257	0.53%
1996-02-29	0	9.400	9.400	9.450	9.400	9.600	564,000	5,328,400	9.4475	13.20	13.20	13.27	13.20	13.48	401,742	13.263	-2.59%
1996-02-28	0	9.650	9.650	9.700	9.300	9.650	545,200	5,140,640	9.4289	13.55	13.55	13.62	13.06	13.55	388,350	13.237	3.21%
1996-02-27	0	9.350	9.300	9.400	9.350	9.450	983,000	9,266,750	9.4270	13.13	13.06	13.20	13.13	13.27	700,199	13.234	0.54%
1996-02-26	0	9.300	9.300	9.400	9.300	9.400	109,446	1,019,536	9.3154	13.06	13.06	13.20	13.06	13.20	77,959	13.078	-2.62%
1996-02-23	0	9.550	9.450	9.550	9.400	9.550	384,000	3,642,500	9.4857	13.41	13.27	13.41	13.20	13.41	273,526	13.317	1.60%
1996-02-22	0	9.400	9.350	9.450	9.350	9.500	404,000	3,806,650	9.4224	13.20	13.13	13.27	13.13	13.34	287,773	13.228	-1.05%
1996-02-16	0	9.500	9.500	9.550	9.450	9.650	257,400	2,455,550	9.5398	13.34	13.34	13.41	13.27	13.55	183,348	13.393	1.06%
1996-02-15	0	9.400	9.350	9.400	9.250	9.400	300,089	2,811,255	9.3681	13.20	13.13	13.20	12.99	13.20	213,756	13.152	1.08%
1996-02-14	0	9.300	9.250	9.300	9.200	9.400	501,000	4,642,100	9.2657	13.06	12.99	13.06	12.92	13.20	356,866	13.008	0.54%
1996-02-13	0	9.250	9.200	9.250	9.250	9.600	494,000	4,672,050	9.4576	12.99	12.92	12.99	12.99	13.48	351,880	13.277	-3.14%
1996-02-12	0	9.550	9.500	9.600	9.500	9.900	1,230,800	11,991,490	9.7428	13.41	13.34	13.48	13.34	13.90	876,709	13.678	-1.55%
1996-02-09	0	9.700	9.700	9.750	9.100	9.750	2,617,000	24,795,550	9.4748	13.62	13.62	13.69	12.78	13.69	1,864,111	13.302	7.78%
1996-02-08	0	9.000	9.000	9.100	8.650	9.050	993,200	8,793,250	8.8535	12.63	12.63	12.78	12.14	12.71	707,464	12.429	2.27%
1996-02-07	0	8.800	8.750	8.800	8.600	8.800	618,000	5,412,400	8.7579	12.35	12.28	12.35	12.07	12.35	440,206	12.295	2.33%
1996-02-06	0	8.600	8.550	8.600	8.350	8.650	893,400	7,656,020	8.5695	12.07	12.00	12.07	11.72	12.14	636,376	12.031	1.78%
1996-02-05	0	8.450	8.400	8.450	8.350	8.450	546,757	4,601,794	8.4165	11.86	11.79	11.86	11.72	11.86	389,459	11.816	1.20%
1996-02-02	0	8.350	8.350	8.450	8.150	8.400	351,400	2,918,130	8.3043	11.72	11.72	11.86	11.44	11.79	250,305	11.658	1.83%
1996-02-01	0	8.200	8.150	8.250	8.200	8.300	229,200	1,886,980	8.2329	11.51	11.44	11.58	11.51	11.65	163,261	11.558	-1.20%
1996-01-31	0	8.300	8.200	8.300	8.250	8.400	203,370	1,692,760	8.3235	11.65	11.51	11.65	11.58	11.79	144,862	11.685	-0.60%
1996-01-30	0	8.350	8.300	8.350	8.300	8.350	373,668	3,107,194	8.3154	11.72	11.65	11.72	11.65	11.72	266,167	11.674	0.00%
1996-01-29	0	8.350	8.300	8.350	8.300	8.400	547,400	4,567,000	8.3431	11.72	11.65	11.72	11.65	11.79	389,918	11.713	0.60%
1996-01-26	0	8.300	8.250	8.300	8.150	8.400	412,000	3,410,000	8.2767	11.65	11.58	11.65	11.44	11.79	293,471	11.620	0.61%
1996-01-25	0	8.250	8.200	8.300	8.250	8.400	451,800	3,756,880	8.3154	11.58	11.51	11.65	11.58	11.79	321,821	11.674	-0.60%
1996-01-24	0	8.300	8.300	8.350	8.250	8.500	382,544	3,189,639	8.3380	11.65	11.65	11.72	11.58	11.93	272,489	11.706	1.22%
1996-01-23	0	8.200	8.150	8.200	8.050	8.200	404,600	3,296,730	8.1481	11.51	11.44	11.51	11.30	11.51	288,200	11.439	1.86%
1996-01-22	0	8.050	8.050	8.200	7.950	8.200	687,200	5,515,900	8.0266	11.30	11.30	11.51	11.16	11.51	489,498	11.268	0.63%
1996-01-19	0	8.000	7.950	8.000	7.950	8.050	492,600	3,943,720	8.0059	11.23	11.16	11.23	11.16	11.30	350,883	11.239	1.27%
1996-01-18	0	7.900	7.900	7.950	7.900	8.050	248,000	1,976,900	7.9714	11.09	11.09	11.16	11.09	11.30	176,652	11.191	-0.63%
1996-01-17	0	7.950	7.950	8.000	7.950	8.200	356,000	2,872,450	8.0687	11.16	11.16	11.23	11.16	11.51	253,582	11.328	-1.24%
1996-01-16	0	8.050	8.050	8.200	7.900	8.150	819,600	6,562,810	8.0073	11.30	11.30	11.51	11.09	11.44	583,808	11.241	2.55%
1996-01-15	0	7.850	7.800	7.900	7.750	7.900	275,000	2,148,550	7.8129	11.02	10.95	11.09	10.88	11.09	195,885	10.968	1.29%
1996-01-12	0	7.750	7.700	7.800	7.700	7.800	209,400	1,625,250	7.7615	10.88	10.81	10.95	10.81	10.95	149,157	10.896	1.31%
1996-01-11	0	7.650	7.650	7.800	7.600	7.650	51,200	389,560	7.6086	10.74	10.74	10.95	10.67	10.74	36,470	10.682	0.00%
1996-01-10	0	7.650	7.600	7.700	7.600	7.650	54,000	411,050	7.6120	10.74	10.67	10.81	10.67	10.74	38,465	10.686	-0.65%
1996-01-09	0	7.700	7.700	7.800	7.700	7.750	31,000	239,500	7.7258	10.81	10.81	10.95	10.81	10.88	22,082	10.846	0.00%
1996-01-08	0	7.700	7.700	7.750	7.700	7.800	128,434	994,555	7.7437	10.81	10.81	10.88	10.81	10.95	91,485	10.871	-0.65%
1996-01-05	0	7.750	7.700	7.800	7.650	7.750	89,000	684,850	7.6949	10.88	10.81	10.95	10.74	10.88	63,395	10.803	0.65%
1996-01-04	0	7.700	7.650	7.750	7.650	7.900	163,375	1,263,388	7.7331	10.81	10.74	10.88	10.74	11.09	116,373	10.856	-0.65%
1996-01-03	0	7.750	7.750	7.800	7.700	7.750	67,000	518,200	7.7343	10.88	10.88	10.95	10.81	10.88	47,725	10.858	-0.64%
1996-01-02	0	7.800	7.650	7.800	7.500	7.800	137,000	1,040,250	7.5931	10.95	10.74	10.95	10.53	10.95	97,586	10.660	4.00%
1995-12-29	0	7.500	7.500	7.550	7.500	7.550	106,000	799,550	7.5429	10.53	10.53	10.60	10.53	10.60	75,505	10.589	-0.66%
1995-12-28	0	7.550	7.500	7.550	7.550	7.550	18,000	135,900	7.5500	10.60	10.53	10.60	10.60	10.60	12,822	10.599	0.67%
1995-12-27	0	7.500	7.500	7.550	7.500	7.600	116,000	875,150	7.5444	10.53	10.53	10.60	10.53	10.67	82,628	10.591	-1.32%
1995-12-22	0	7.600	7.550	7.600	7.600	7.650	103,000	785,300	7.6243	10.67	10.60	10.67	10.67	10.74	73,368	10.704	0.00%
1995-12-21	0	7.600	7.600	7.750	7.600	7.750	33,000	253,950	7.6955	10.67	10.67	10.88	10.67	10.88	23,506	10.804	-2.56%
1995-12-20	0	7.800	7.700	7.800	7.750	7.800	62,000	481,750	7.7702	10.95	10.81	10.95	10.88	10.95	44,163	10.908	3.31%
1995-12-19	0	7.550	7.550	7.650	7.550	7.550	8,446	63,767	7.5500	10.60	10.60	10.74	10.60	10.60	6,016	10.599	0.00%
1995-12-18	0	7.550	7.550	7.600	7.550	7.600	175,000	1,325,650	7.5751	10.60	10.60	10.67	10.60	10.67	124,654	10.635	-2.58%
1995-12-15	0	7.750	7.600	7.750	7.600	7.750	131,400	1,005,480	7.6521	10.88	10.67	10.88	10.67	10.88	93,597	10.743	2.65%
1995-12-14	0	7.550	7.550	7.700	7.550	7.700	43,000	325,900	7.5791	10.60	10.60	10.81	10.60	10.81	30,629	10.640	-0.66%
1995-12-13	0	7.600	7.600	7.750	7.600	7.750	101,400	785,590	7.7474	10.67	10.67	10.88	10.67	10.88	72,228	10.877	-2.56%
1995-12-12	0	7.800	7.700	7.800	7.500	7.800	170,825	1,328,323	7.7759	10.95	10.81	10.95	10.53	10.95	121,680	10.917	1.96%
1995-12-11	0	7.950	7.950	8.100	7.950	8.000	51,000	406,350	7.9676	10.74	10.74	10.94	10.74	10.81	37,752	10.764	-0.63%
1995-12-08	0	8.000	7.950	8.000	7.950	8.100	106,000	846,200	7.9830	10.81	10.74	10.81	10.74	10.94	78,466	10.784	-1.23%
1995-12-07	0	8.100	8.050	8.100	7.900	8.100	26,000	209,250	8.0481	10.94	10.87	10.94	10.67	10.94	19,246	10.872	0.62%
1995-12-06	0	8.050	8.000	8.100	8.000	8.050	20,000	160,800	8.0400	10.87	10.81	10.94	10.81	10.87	14,805	10.861	0.00%
1995-12-05	0	8.050	8.050	8.100	8.050	8.200	78,000	631,900	8.1013	10.87	10.87	10.94	10.87	11.08	57,739	10.944	-0.62%
1995-12-04	0	8.100	8.100	8.150	8.100	8.150	135,000	1,097,450	8.1293	10.94	10.94	11.01	10.94	11.01	99,933	10.982	-0.61%
1995-12-01	0	8.150	7.950	8.150	8.050	8.150	410,000	3,325,850	8.1118	11.01	10.74	11.01	10.87	11.01	303,499	10.958	1.24%
1995-11-30	0	8.050	8.050	8.100	7.950	8.050	159,000	1,278,800	8.0428	10.87	10.87	10.94	10.74	10.87	117,698	10.865	1.26%
1995-11-29	0	7.950	7.950	8.050	7.950	7.950	11,000	87,450	7.9500	10.74	10.74	10.87	10.74	10.74	8,143	10.740	0.00%
1995-11-28	0	7.950	7.950	8.100	7.900	8.000	36,000	286,900	7.9694	10.74	10.74	10.94	10.67	10.81	26,649	10.766	0.63%
1995-11-27	0	7.900	7.850	7.900	7.900	7.900	39,000	308,100	7.9000	10.67	10.60	10.67	10.67	10.67	28,869	10.672	0.64%
1995-11-24	0	7.850	7.850	7.900	7.850	7.900	33,000	259,300	7.8576	10.60	10.60	10.67	10.60	10.67	24,428	10.615	0.64%
1995-11-23	0	7.800	7.750	7.900	7.800	7.900	49,689	388,936	7.8274	10.54	10.47	10.67	10.54	10.67	36,782	10.574	-2.50%
1995-11-22	0	8.000	8.000	8.050	7.950	8.050	310,000	2,479,400	7.9981	10.81	10.81	10.87	10.74	10.87	229,475	10.805	0.63%
1995-11-21	0	7.950	7.950	8.000	7.900	7.950	221,200	1,753,870	7.9289	10.74	10.74	10.81	10.67	10.74	163,741	10.711	0.63%
1995-11-20	0	7.900	7.900	8.000	7.800	7.850	204,000	1,593,700	7.8123	10.67	10.67	10.81	10.54	10.60	151,009	10.554	2.60%
1995-11-17	0	7.700	7.650	-	7.650	7.750	90,000	693,000	7.7000	10.40	10.33	-	10.33	10.47	66,622	10.402	0.00%
1995-11-16	0	7.700	7.650	7.700	7.600	7.750	194,000	1,498,150	7.7224	10.40	10.33	10.40	10.27	10.47	143,607	10.432	-0.65%
1995-11-15	0	7.750	7.750	7.800	7.750	7.800	251,800	1,951,350	7.7496	10.47	10.47	10.54	10.47	10.54	186,393	10.469	-0.64%
1995-11-14	0	7.800	7.750	7.800	7.750	7.800	223,340	1,733,950	7.7637	10.54	10.47	10.54	10.47	10.54	165,326	10.488	0.00%
1995-11-13	0	7.800	7.750	7.800	7.800	7.800	160,000	1,248,000	7.8000	10.54	10.47	10.54	10.54	10.54	118,439	10.537	0.00%
1995-11-10	0	7.800	7.750	7.800	7.750	7.800	74,000	577,050	7.7980	10.54	10.47	10.54	10.47	10.54	54,778	10.534	0.65%
1995-11-09	0	7.750	7.750	7.800	7.750	7.850	161,000	1,257,250	7.8090	10.47	10.47	10.54	10.47	10.60	119,179	10.549	0.00%
1995-11-08	0	7.750	7.750	7.850	7.750	7.950	169,000	1,315,550	7.7843	10.47	10.47	10.60	10.47	10.74	125,101	10.516	-1.27%
1995-11-07	0	7.850	7.850	7.900	7.800	7.850	52,000	407,450	7.8356	10.60	10.60	10.67	10.54	10.60	38,493	10.585	-0.63%
1995-11-06	0	7.900	7.850	7.900	7.900	7.900	1,540,000	12,166,000	7.9000	10.67	10.60	10.67	10.67	10.67	1,139,972	10.672	0.00%
1995-11-03	0	7.900	7.850	7.900	7.850	8.300	369,800	2,965,320	8.0187	10.67	10.60	10.67	10.60	11.21	273,741	10.833	-4.82%
1995-11-02	0	8.300	8.300	8.350	8.150	8.350	680,000	5,627,950	8.2764	11.21	11.21	11.28	11.01	11.28	503,364	11.181	1.84%
1995-10-31	0	8.150	8.100	8.150	8.050	8.150	196,000	1,589,900	8.1117	11.01	10.94	11.01	10.87	11.01	145,087	10.958	1.87%
1995-10-30	0	8.000	8.000	8.050	8.000	8.050	127,689	1,026,924	8.0424	10.81	10.81	10.87	10.81	10.87	94,521	10.865	-0.62%
1995-10-27	0	8.050	8.000	8.050	8.000	8.050	342,000	2,736,150	8.0004	10.87	10.81	10.87	10.81	10.87	253,163	10.808	0.00%
1995-10-26	0	8.050	8.000	8.050	8.050	8.050	233,000	1,875,650	8.0500	10.87	10.81	10.87	10.87	10.87	172,476	10.875	-0.62%
1995-10-25	0	8.100	8.100	8.150	8.100	8.200	316,000	2,566,450	8.1217	10.94	10.94	11.01	10.94	11.08	233,916	10.972	-0.61%
1995-10-24	0	8.150	8.100	8.200	8.050	8.200	474,000	3,866,250	8.1566	11.01	10.94	11.08	10.87	11.08	350,875	11.019	0.00%
1995-10-23	0	8.150	8.100	8.150	8.150	8.150	123,000	1,002,450	8.1500	11.01	10.94	11.01	11.01	11.01	91,050	11.010	0.00%
1995-10-20	0	8.150	8.100	8.150	8.100	8.150	266,000	2,165,900	8.1425	11.01	10.94	11.01	10.94	11.01	196,904	11.000	0.00%
1995-10-19	0	8.150	8.100	8.150	8.150	8.150	35,000	285,250	8.1500	11.01	10.94	11.01	11.01	11.01	25,908	11.010	0.00%
1995-10-18	0	8.150	8.150	8.200	8.150	8.250	74,000	607,900	8.2149	11.01	11.01	11.08	11.01	11.15	54,778	11.098	-2.98%
1995-10-17	0	8.400	8.300	8.450	8.200	8.500	645,381	5,374,776	8.3281	11.35	11.21	11.42	11.08	11.48	477,738	11.250	1.82%
1995-10-16	0	8.250	8.200	8.250	8.150	8.350	380,000	3,128,650	8.2333	11.15	11.08	11.15	11.01	11.28	281,292	11.122	1.85%
1995-10-13	0	8.100	8.050	8.100	7.950	8.100	165,000	1,322,400	8.0145	10.94	10.87	10.94	10.74	10.94	122,140	10.827	2.53%
1995-10-12	0	7.900	7.900	8.100	7.900	7.950	222,200	1,765,230	7.9443	10.67	10.67	10.94	10.67	10.74	164,482	10.732	-0.63%
1995-10-11	0	7.950	7.950	8.000	7.950	8.050	79,000	631,200	7.9899	10.74	10.74	10.81	10.74	10.87	58,479	10.794	0.00%
1995-10-10	0	7.950	7.950	8.050	7.950	8.100	106,000	848,500	8.0047	10.74	10.74	10.87	10.74	10.94	78,466	10.814	-1.85%
1995-10-09	0	8.100	8.050	8.100	7.950	8.100	100,000	809,300	8.0930	10.94	10.87	10.94	10.74	10.94	74,024	10.933	1.25%
1995-10-06	0	8.000	8.000	8.050	8.000	8.050	108,000	866,450	8.0227	10.81	10.81	10.87	10.81	10.87	79,946	10.838	-1.23%
1995-10-05	0	8.100	8.050	8.100	8.100	8.200	154,000	1,256,500	8.1591	10.94	10.87	10.94	10.94	11.08	113,997	11.022	-1.22%
1995-10-04	0	8.200	8.150	8.250	8.050	8.200	81,200	659,880	8.1266	11.08	11.01	11.15	10.87	11.08	60,108	10.978	1.86%
1995-10-03	0	8.050	8.000	8.050	7.950	8.050	136,000	1,086,450	7.9886	10.87	10.81	10.87	10.74	10.87	100,673	10.792	0.63%
1995-10-02	0	8.000	8.000	8.050	8.000	8.000	9,000	72,000	8.0000	10.81	10.81	10.87	10.81	10.81	6,662	10.807	1.27%
1995-09-29	0	7.900	7.900	7.950	7.900	7.900	142,000	1,121,800	7.9000	10.67	10.67	10.74	10.67	10.67	105,114	10.672	-0.63%
1995-09-28	0	7.950	7.900	7.950	7.800	7.950	85,000	675,600	7.9482	10.74	10.67	10.74	10.54	10.74	62,921	10.737	0.00%
1995-09-27	0	7.950	7.900	7.950	7.950	8.000	133,000	1,059,850	7.9688	10.74	10.67	10.74	10.74	10.81	98,452	10.765	0.00%
1995-09-26	0	7.950	7.950	8.000	7.900	7.950	18,200	144,020	7.9132	10.74	10.74	10.81	10.67	10.74	13,472	10.690	0.63%
1995-09-25	0	7.900	7.900	8.000	7.900	7.900	633,000	5,000,700	7.9000	10.67	10.67	10.81	10.67	10.67	468,573	10.672	0.00%
1995-09-22	0	7.900	7.900	8.000	7.900	8.000	17,000	134,600	7.9176	10.67	10.67	10.81	10.67	10.81	12,584	10.696	-0.63%
1995-09-21	0	7.950	7.900	7.950	7.900	8.000	299,000	2,379,850	7.9594	10.74	10.67	10.74	10.67	10.81	221,332	10.752	0.00%
1995-09-20	0	7.950	7.900	7.950	7.950	8.000	317,000	2,522,650	7.9579	10.74	10.67	10.74	10.74	10.81	234,657	10.750	-0.63%
1995-09-19	0	8.000	8.000	8.050	8.000	8.050	202,000	1,616,750	8.0037	10.81	10.81	10.87	10.81	10.87	149,529	10.812	-1.23%
1995-09-18	0	8.100	8.100	8.150	8.050	8.100	87,611	708,766	8.0899	10.94	10.94	11.01	10.87	10.94	64,853	10.929	-1.22%
1995-09-15	0	8.200	8.150	8.200	8.100	8.250	1,037,000	8,472,050	8.1698	11.08	11.01	11.08	10.94	11.15	767,631	11.037	1.86%
1995-09-14	0	8.050	8.000	8.050	8.000	8.100	1,518,000	12,219,900	8.0500	10.87	10.81	10.87	10.81	10.94	1,123,687	10.875	0.00%
1995-09-13	0	8.050	8.000	8.050	8.050	8.100	1,106,600	8,918,240	8.0591	10.87	10.81	10.87	10.87	10.94	819,152	10.887	0.00%
1995-09-12	0	8.050	8.000	8.050	8.050	8.050	53,000	426,650	8.0500	10.87	10.81	10.87	10.87	10.87	39,233	10.875	-1.23%
1995-09-11	0	8.150	8.100	8.200	8.100	8.150	190,000	1,540,650	8.1087	11.01	10.94	11.08	10.94	11.01	140,646	10.954	0.62%
1995-09-08	0	8.100	8.050	8.150	8.100	8.100	143,000	1,158,300	8.1000	10.94	10.87	11.01	10.94	10.94	105,855	10.942	0.00%
1995-09-07	0	8.100	8.100	8.150	8.000	8.100	78,000	630,500	8.0833	10.94	10.94	11.01	10.81	10.94	57,739	10.920	1.25%
1995-09-06	0	8.000	7.950	8.050	7.950	8.000	342,000	2,725,600	7.9696	10.81	10.74	10.87	10.74	10.81	253,163	10.766	0.00%
1995-09-05	0	8.000	7.950	8.000	7.900	8.000	150,000	1,194,800	7.9653	10.81	10.74	10.81	10.67	10.81	111,036	10.760	0.63%
1995-09-04	0	7.950	7.900	8.000	7.900	7.950	96,000	761,700	7.9344	10.74	10.67	10.81	10.67	10.74	71,063	10.719	0.63%
1995-09-01	0	7.900	7.900	8.000	7.900	8.000	660,000	5,236,650	7.9343	10.67	10.67	10.81	10.67	10.81	488,560	10.719	-1.25%
1995-08-31	0	8.000	7.950	8.150	7.950	8.000	143,000	1,138,850	7.9640	10.81	10.74	11.01	10.74	10.81	105,855	10.759	0.63%
1995-08-30	0	7.950	7.900	8.000	7.950	8.050	598,000	4,757,700	7.9560	10.74	10.67	10.81	10.74	10.87	442,665	10.748	-1.24%
1995-08-29	0	8.050	8.050	8.100	8.000	8.100	70,000	565,500	8.0786	10.87	10.87	10.94	10.81	10.94	51,817	10.913	0.63%
1995-08-25	0	8.000	7.950	8.050	8.000	8.050	190,000	1,520,950	8.0050	10.81	10.74	10.87	10.81	10.87	140,646	10.814	-1.23%
1995-08-24	0	8.100	8.100	8.150	8.100	8.200	112,200	916,060	8.1645	10.94	10.94	11.01	10.94	11.08	83,055	11.030	-1.22%
1995-08-23	0	8.200	8.200	8.300	8.100	8.250	144,000	1,179,800	8.1931	11.08	11.08	11.21	10.94	11.15	106,595	11.068	1.23%
1995-08-22	0	8.100	8.050	8.300	8.050	8.100	11,000	88,800	8.0727	10.94	10.87	11.21	10.87	10.94	8,143	10.906	1.89%
1995-08-21	0	7.950	7.950	8.200	7.950	8.050	374,000	2,982,250	7.9739	10.74	10.74	11.08	10.74	10.87	276,850	10.772	-1.85%
1995-08-18	0	8.100	8.050	8.150	8.100	8.100	50,000	405,000	8.1000	10.94	10.87	11.01	10.94	10.94	37,012	10.942	0.00%
1995-08-17	0	8.100	8.050	8.100	8.100	8.100	60,000	486,000	8.1000	10.94	10.87	10.94	10.94	10.94	44,415	10.942	0.00%
1995-08-16	0	8.100	8.100	8.150	8.100	8.300	110,000	907,450	8.2495	10.94	10.94	11.01	10.94	11.21	81,427	11.144	-0.61%
1995-08-15	0	8.150	8.100	8.150	8.050	8.200	143,000	1,160,850	8.1178	11.01	10.94	11.01	10.87	11.08	105,855	10.966	0.62%
1995-08-14	0	8.100	8.000	8.100	8.100	8.100	24,000	194,400	8.1000	10.94	10.81	10.94	10.94	10.94	17,766	10.942	0.00%
1995-08-11	0	8.100	8.050	8.100	7.950	8.100	183,000	1,463,450	7.9970	10.94	10.87	10.94	10.74	10.94	135,464	10.803	0.62%
1995-08-10	0	8.050	8.000	8.050	8.000	8.100	179,000	1,445,300	8.0743	10.87	10.81	10.87	10.81	10.94	132,503	10.908	-0.62%
1995-08-09	0	8.100	8.100	8.150	8.100	8.150	88,000	712,900	8.1011	10.94	10.94	11.01	10.94	11.01	65,141	10.944	-1.22%
1995-08-08	0	8.200	8.200	8.250	8.200	8.300	126,000	1,041,550	8.2663	11.08	11.08	11.15	11.08	11.21	93,270	11.167	-1.20%
1995-08-07	0	8.300	8.250	8.300	8.250	8.300	68,000	562,000	8.2647	11.21	11.15	11.21	11.15	11.21	50,336	11.165	0.00%
1995-08-04	0	8.300	8.250	8.300	8.250	8.300	73,000	602,450	8.2527	11.21	11.15	11.21	11.15	11.21	54,038	11.149	1.22%
1995-08-03	0	8.200	8.200	8.300	8.200	8.300	164,000	1,353,600	8.2537	11.08	11.08	11.21	11.08	11.21	121,400	11.150	0.61%
1995-08-02	0	8.150	8.150	8.200	8.150	8.200	205,000	1,676,000	8.1756	11.01	11.01	11.08	11.01	11.08	151,750	11.045	0.00%
1995-08-01	0	8.150	8.100	8.300	8.150	8.200	100,200	817,760	8.1613	11.01	10.94	11.21	11.01	11.08	74,172	11.025	-0.61%
1995-07-31	0	8.200	8.150	8.250	8.150	8.350	140,000	1,153,250	8.2375	11.08	11.01	11.15	11.01	11.28	103,634	11.128	-0.61%
1995-07-28	0	8.250	8.150	8.250	8.150	8.250	30,000	244,900	8.1633	11.15	11.01	11.15	11.01	11.15	22,207	11.028	1.23%
1995-07-27	0	8.150	8.150	8.200	8.100	8.200	86,000	702,150	8.1645	11.01	11.01	11.08	10.94	11.08	63,661	11.030	0.62%
1995-07-26	0	8.100	8.100	8.250	8.100	8.250	157,000	1,278,100	8.1408	10.94	10.94	11.15	10.94	11.15	116,218	10.997	0.00%
1995-07-25	0	8.100	8.100	8.200	8.050	8.150	259,000	2,095,000	8.0888	10.94	10.94	11.08	10.87	11.01	191,723	10.927	0.62%
1995-07-24	0	8.050	8.000	8.050	8.050	8.150	320,000	2,585,000	8.0781	10.87	10.81	10.87	10.87	11.01	236,877	10.913	-1.23%
1995-07-21	0	8.150	8.100	8.200	8.150	8.200	697,727	5,699,867	8.1692	11.01	10.94	11.08	11.01	11.08	516,487	11.036	-1.81%
1995-07-20	0	8.300	8.250	8.400	8.100	8.350	251,000	2,075,200	8.2677	11.21	11.15	11.35	10.94	11.28	185,801	11.169	0.61%
1995-07-19	0	8.250	8.250	8.300	8.200	8.300	83,000	682,050	8.2175	11.15	11.15	11.21	11.08	11.21	61,440	11.101	-0.60%
1995-07-18	0	8.300	8.300	8.350	8.300	8.350	68,000	566,100	8.3250	11.21	11.21	11.28	11.21	11.28	50,336	11.246	-0.60%
1995-07-17	0	8.350	8.300	8.350	8.300	8.350	42,000	350,550	8.3464	11.28	11.21	11.28	11.21	11.28	31,090	11.275	-0.60%
1995-07-14	0	8.400	8.400	8.450	8.350	8.400	119,000	996,650	8.3752	11.35	11.35	11.42	11.28	11.35	88,089	11.314	0.60%
1995-07-13	0	8.350	8.350	8.400	8.350	8.400	181,000	1,518,450	8.3892	11.28	11.28	11.35	11.28	11.35	133,984	11.333	0.00%
1995-07-12	0	8.350	8.350	8.400	8.350	8.400	172,000	1,442,500	8.3866	11.28	11.28	11.35	11.28	11.35	127,322	11.330	0.00%
1995-07-11	0	8.350	8.300	8.400	8.250	8.350	179,000	1,488,500	8.3156	11.28	11.21	11.35	11.15	11.28	132,503	11.234	1.83%
1995-07-10	0	8.200	8.200	8.300	8.200	8.300	208,000	1,714,400	8.2423	11.08	11.08	11.21	11.08	11.21	153,970	11.135	0.61%
1995-07-07	0	8.150	8.150	8.250	8.150	8.200	883,000	7,237,450	8.1964	11.01	11.01	11.15	11.01	11.08	653,634	11.073	-0.61%
1995-07-06	0	8.200	8.200	8.300	8.200	8.200	101,000	828,200	8.2000	11.08	11.08	11.21	11.08	11.08	74,764	11.077	0.00%
1995-07-05	0	8.200	8.150	8.250	8.050	8.200	53,000	433,600	8.1811	11.08	11.01	11.15	10.87	11.08	39,233	11.052	3.14%
1995-07-04	0	7.950	7.950	-	7.950	8.000	155,000	1,236,800	7.9794	10.74	10.74	-	10.74	10.81	114,737	10.779	-0.63%
1995-07-03	0	8.000	8.000	8.100	8.000	8.100	65,000	522,300	8.0354	10.81	10.81	10.94	10.81	10.94	48,116	10.855	-0.62%
1995-06-30	0	8.050	8.000	8.050	8.000	8.100	125,000	1,006,900	8.0552	10.87	10.81	10.87	10.81	10.94	92,530	10.882	0.00%
1995-06-29	0	8.050	8.050	8.100	8.050	8.150	30,000	243,850	8.1283	10.87	10.87	10.94	10.87	11.01	22,207	10.981	-1.83%
1995-06-28	0	8.200	8.100	8.350	8.050	8.200	20,000	162,700	8.1350	11.08	10.94	11.28	10.87	11.08	14,805	10.990	2.50%
1995-06-27	0	8.000	8.000	8.200	8.000	8.200	41,000	330,300	8.0561	10.81	10.81	11.08	10.81	11.08	30,350	10.883	0.63%
1995-06-26	0	7.950	7.950	8.000	7.950	8.000	400,800	3,205,160	7.9969	10.74	10.74	10.81	10.74	10.81	296,689	10.803	0.00%
1995-06-23	0	7.950	7.950	8.000	7.950	8.000	101,200	809,490	7.9989	10.74	10.74	10.81	10.74	10.81	74,912	10.806	0.00%
1995-06-22	0	7.950	7.950	8.000	7.900	7.950	390,000	3,098,900	7.9459	10.74	10.74	10.81	10.67	10.74	288,694	10.734	0.00%
1995-06-21	0	7.950	7.950	8.000	7.900	8.000	346,000	2,750,900	7.9506	10.74	10.74	10.81	10.67	10.81	256,124	10.741	0.00%
1995-06-20	0	7.950	7.950	8.000	7.900	8.150	295,000	2,359,850	7.9995	10.74	10.74	10.81	10.67	11.01	218,371	10.807	-1.85%
1995-06-16	0	8.100	8.100	8.200	8.100	8.200	106,000	860,900	8.1217	10.94	10.94	11.08	10.94	11.08	78,466	10.972	0.00%
1995-06-15	0	8.100	8.150	8.250	8.050	8.200	146,000	1,185,250	8.1182	10.94	11.01	11.15	10.87	11.08	108,075	10.967	-0.61%
1995-06-14	0	8.150	8.150	8.200	8.150	8.400	241,000	1,967,650	8.1645	11.01	11.01	11.08	11.01	11.35	178,398	11.030	-0.61%
1995-06-13	0	8.200	8.200	8.350	8.150	8.200	187,000	1,532,050	8.1928	11.08	11.08	11.28	11.01	11.08	138,425	11.068	0.61%
1995-06-12	0	8.150	8.150	8.200	8.150	8.250	137,000	1,123,550	8.2011	11.01	11.01	11.08	11.01	11.15	101,413	11.079	-1.81%
1995-06-09	0	8.300	8.300	8.350	8.200	8.300	107,000	887,800	8.2972	11.21	11.21	11.28	11.08	11.21	79,206	11.209	0.00%
1995-06-08	0	8.300	8.250	8.300	8.300	8.300	20,000	166,000	8.3000	11.21	11.15	11.21	11.21	11.21	14,805	11.213	0.61%
1995-06-07	0	8.250	8.250	8.300	8.200	8.300	152,800	1,264,350	8.2745	11.15	11.15	11.21	11.08	11.21	113,109	11.178	-0.60%
1995-06-06	0	8.300	8.300	8.350	8.300	8.350	79,100	658,665	8.3270	11.21	11.21	11.28	11.21	11.28	58,553	11.249	-0.60%
1995-06-05	0	8.350	8.300	8.400	8.350	8.550	316,200	2,668,320	8.4387	11.28	11.21	11.35	11.28	11.55	234,064	11.400	-0.60%
1995-06-01	0	8.400	8.400	8.450	8.400	8.450	173,600	1,459,690	8.4084	11.35	11.35	11.42	11.35	11.42	128,506	11.359	1.20%
1995-05-31	0	8.300	8.300	8.350	8.300	8.350	56,600	471,280	8.3265	11.21	11.21	11.28	11.21	11.28	41,898	11.248	0.00%
1995-05-30	0	8.650	8.650	8.700	8.650	8.750	233,800	2,027,120	8.6703	11.21	11.21	11.28	11.21	11.34	180,367	11.239	-0.57%
1995-05-29	0	8.700	8.650	8.700	8.550	8.700	59,200	510,940	8.6307	11.28	11.21	11.28	11.08	11.28	45,670	11.188	1.16%
1995-05-26	0	8.600	8.550	8.650	8.600	8.650	56,000	481,800	8.6036	11.15	11.08	11.21	11.15	11.21	43,202	11.152	0.58%
1995-05-25	0	8.550	8.550	8.650	8.550	8.700	377,000	3,253,450	8.6298	11.08	11.08	11.21	11.08	11.28	290,839	11.186	-1.72%
1995-05-24	0	8.700	8.650	8.800	8.700	8.950	392,000	3,446,400	8.7918	11.28	11.21	11.41	11.28	11.60	302,411	11.396	-1.14%
1995-05-23	0	8.800	8.800	8.850	8.550	8.950	587,200	5,127,330	8.7318	11.41	11.41	11.47	11.08	11.60	452,999	11.319	3.53%
1995-05-22	0	8.500	8.500	8.550	8.500	8.600	1,006,600	8,556,920	8.5008	11.02	11.02	11.08	11.02	11.15	776,548	11.019	0.00%
1995-05-19	0	8.500	8.500	8.650	8.500	8.600	809,000	6,899,150	8.5280	11.02	11.02	11.21	11.02	11.15	624,109	11.054	-1.73%
1995-05-18	0	8.650	8.650	8.700	8.650	8.700	260,000	2,260,950	8.6960	11.21	11.21	11.28	11.21	11.28	200,579	11.272	-1.14%
1995-05-17	0	8.750	8.700	8.800	8.500	8.850	398,200	3,450,990	8.6665	11.34	11.28	11.41	11.02	11.47	307,194	11.234	2.94%
1995-05-16	0	8.500	8.500	8.550	8.500	8.550	287,000	2,442,500	8.5105	11.02	11.02	11.08	11.02	11.08	221,408	11.032	0.59%
1995-05-15	0	8.450	8.450	8.500	8.350	8.600	679,000	5,777,750	8.5092	10.95	10.95	11.02	10.82	11.15	523,819	11.030	1.20%
1995-05-12	0	8.350	8.350	8.450	8.350	8.550	2,396,000	20,140,750	8.4060	10.82	10.82	10.95	10.82	11.08	1,848,411	10.896	-2.34%
1995-05-11	0	8.550	8.500	8.600	8.500	8.600	488,000	4,170,850	8.5468	11.08	11.02	11.15	11.02	11.15	376,471	11.079	0.00%
1995-05-10	0	8.550	8.550	8.600	8.500	8.700	233,000	1,995,850	8.5659	11.08	11.08	11.15	11.02	11.28	179,749	11.104	1.18%
1995-05-09	0	8.450	8.450	8.500	8.250	8.500	198,200	1,665,940	8.4053	10.95	10.95	11.02	10.69	11.02	152,903	10.895	2.42%
1995-05-08	0	8.250	8.200	8.300	8.250	8.400	47,000	388,600	8.2681	10.69	10.63	10.76	10.69	10.89	36,258	10.717	0.61%
1995-05-05	0	8.200	8.200	8.250	8.150	8.350	119,000	975,800	8.2000	10.63	10.63	10.69	10.56	10.82	91,803	10.629	0.00%
1995-05-04	0	8.200	8.150	8.200	8.200	8.300	105,000	868,350	8.2700	10.63	10.56	10.63	10.63	10.76	81,003	10.720	-1.20%
1995-05-03	0	8.300	8.250	8.300	8.200	8.300	138,000	1,143,900	8.2891	10.76	10.69	10.76	10.63	10.76	106,461	10.745	1.84%
1995-05-02	0	8.150	8.100	8.200	8.000	8.200	592,000	4,792,550	8.0955	10.56	10.50	10.63	10.37	10.63	456,702	10.494	1.87%
1995-05-01	0	8.000	7.950	8.000	7.950	8.000	725,000	5,709,000	7.8745	10.37	10.31	10.37	10.31	10.37	559,306	10.207	0.63%
1995-04-28	0	7.950	7.950	8.100	7.950	8.050	323,000	2,584,900	8.0028	10.31	10.31	10.50	10.31	10.43	249,181	10.374	-1.24%
1995-04-27	0	8.050	8.000	8.050	7.900	8.050	481,400	3,846,890	7.9910	10.43	10.37	10.43	10.24	10.43	371,379	10.358	1.90%
1995-04-26	0	7.900	7.850	7.900	7.900	8.000	467,000	3,720,150	7.9661	10.24	10.18	10.24	10.24	10.37	360,270	10.326	-1.86%
1995-04-25	0	8.050	-	8.100	7.950	8.350	1,364,000	11,229,050	8.2324	10.43	-	10.50	10.31	10.82	1,052,267	10.671	-3.01%
1995-04-24	0	8.300	8.300	8.350	8.300	8.450	112,000	932,250	8.3237	10.76	10.76	10.82	10.76	10.95	86,403	10.790	-1.19%
1995-04-21	0	8.400	8.350	8.450	8.400	8.450	156,000	1,315,700	8.4340	10.89	10.82	10.95	10.89	10.95	120,347	10.933	0.00%
1995-04-20	0	8.400	8.350	8.600	8.350	8.400	704,000	5,898,900	8.3791	10.89	10.82	11.15	10.82	10.89	543,106	10.861	0.00%
1995-04-19	0	8.400	8.350	8.400	8.400	8.500	272,000	2,301,850	8.4627	10.89	10.82	10.89	10.89	11.02	209,836	10.970	-1.18%
1995-04-18	0	8.500	8.500	8.650	8.500	8.650	29,000	248,800	8.5793	11.02	11.02	11.21	11.02	11.21	22,372	11.121	-1.73%
1995-04-13	0	8.650	8.550	8.700	8.500	8.650	239,000	2,043,800	8.5515	11.21	11.08	11.28	11.02	11.21	184,378	11.085	2.98%
1995-04-12	0	8.400	8.400	8.500	8.400	8.450	12,000	101,050	8.4208	10.89	10.89	11.02	10.89	10.95	9,257	10.915	0.00%
1995-04-11	0	8.400	8.400	8.450	8.350	8.400	58,000	486,850	8.3940	10.89	10.89	10.95	10.82	10.89	44,744	10.881	0.60%
1995-04-10	0	8.350	8.350	8.500	8.350	8.400	55,000	459,950	8.3627	10.82	10.82	11.02	10.82	10.89	42,430	10.840	-0.60%
1995-04-07	0	8.400	8.350	8.400	8.350	8.400	63,000	528,150	8.3833	10.89	10.82	10.89	10.82	10.89	48,602	10.867	0.00%
1995-04-06	0	8.400	8.350	8.400	8.350	8.500	47,000	393,300	8.3681	10.89	10.82	10.89	10.82	11.02	36,258	10.847	0.00%
1995-04-04	0	8.400	8.400	8.500	8.300	8.400	140,800	1,172,790	8.3295	10.89	10.89	11.02	10.76	10.89	108,621	10.797	1.82%
1995-04-03	0	8.250	8.250	8.600	8.200	8.350	104,000	857,900	8.2490	10.69	10.69	11.15	10.63	10.82	80,232	10.693	-1.79%
1995-03-31	0	8.400	8.350	8.400	8.400	8.650	339,375	2,904,550	8.5585	10.89	10.82	10.89	10.89	11.21	261,813	11.094	-3.45%
1995-03-30	0	8.700	8.600	8.700	8.700	8.750	447,000	3,897,150	8.7185	11.28	11.15	11.28	11.28	11.34	344,841	11.301	0.00%
1995-03-29	0	8.700	8.700	8.750	8.700	8.800	378,000	3,291,750	8.7083	11.28	11.28	11.34	11.28	11.41	291,611	11.288	0.58%
1995-03-28	0	8.650	8.600	8.650	8.400	8.700	392,000	3,372,400	8.6031	11.21	11.15	11.21	10.89	11.28	302,411	11.152	2.98%
1995-03-27	0	8.400	8.400	8.450	8.250	8.450	295,234	2,467,645	8.3583	10.89	10.89	10.95	10.69	10.95	227,760	10.834	2.44%
1995-03-24	0	8.200	8.200	8.250	8.200	8.250	113,800	933,760	8.2053	10.63	10.63	10.69	10.63	10.69	87,792	10.636	-0.61%
1995-03-23	0	8.250	8.200	8.250	8.200	8.250	205,000	1,686,400	8.2263	10.69	10.63	10.69	10.63	10.69	158,149	10.663	-1.20%
1995-03-22	0	8.350	8.300	8.350	8.050	8.350	382,000	3,137,400	8.2131	10.82	10.76	10.82	10.43	10.82	294,697	10.646	2.45%
1995-03-21	0	8.150	8.100	8.150	8.100	8.250	229,000	1,876,200	8.1930	10.56	10.50	10.56	10.50	10.69	176,664	10.620	0.62%
1995-03-20	0	8.100	8.050	8.100	8.000	8.100	631,000	5,088,500	8.0642	10.50	10.43	10.50	10.37	10.50	486,789	10.453	1.25%
1995-03-17	0	8.000	7.950	8.000	8.000	8.050	137,000	1,100,300	8.0314	10.37	10.31	10.37	10.37	10.43	105,690	10.411	1.27%
1995-03-16	0	7.900	7.850	7.950	7.850	8.050	232,000	1,848,400	7.9672	10.24	10.18	10.31	10.18	10.43	178,978	10.328	-2.47%
1995-03-15	0	8.100	8.050	8.150	7.950	8.100	286,000	2,303,950	8.0558	10.50	10.43	10.56	10.31	10.50	220,637	10.442	2.53%
1995-03-14	0	7.900	7.900	7.950	7.850	7.950	180,000	1,422,650	7.9036	10.24	10.24	10.31	10.18	10.31	138,862	10.245	-0.63%
1995-03-13	0	7.950	7.950	8.000	7.900	8.050	106,000	843,200	7.9547	10.31	10.31	10.37	10.24	10.43	81,774	10.311	-0.63%
1995-03-10	0	8.000	7.950	8.000	7.950	8.000	79,000	628,950	7.9614	10.37	10.31	10.37	10.31	10.37	60,945	10.320	0.00%
1995-03-09	0	8.000	8.000	8.050	8.000	8.050	107,000	857,600	8.0150	10.37	10.37	10.43	10.37	10.43	82,546	10.389	0.63%
1995-03-08	0	7.950	7.900	7.950	7.900	8.100	164,000	1,316,300	8.0262	10.31	10.24	10.31	10.24	10.50	126,519	10.404	-3.05%
1995-03-07	0	8.200	8.150	8.200	8.150	8.250	109,000	894,800	8.2092	10.63	10.56	10.63	10.56	10.69	84,089	10.641	0.61%
1995-03-06	0	8.150	8.150	8.200	8.050	8.250	123,000	1,005,550	8.1752	10.56	10.56	10.63	10.43	10.69	94,889	10.597	0.00%
1995-03-03	0	8.150	8.100	8.200	8.050	8.200	228,000	1,851,200	8.1193	10.56	10.50	10.63	10.43	10.63	175,892	10.525	-0.61%
1995-03-02	0	8.200	8.200	8.250	8.200	8.350	132,200	1,093,750	8.2734	10.63	10.63	10.69	10.63	10.82	101,987	10.724	-0.61%
1995-03-01	0	8.250	8.200	8.250	8.100	8.300	341,000	2,799,050	8.2084	10.69	10.63	10.69	10.50	10.76	263,067	10.640	0.00%
1995-02-28	0	8.250	8.200	8.250	7.900	8.250	271,000	2,184,450	8.0607	10.69	10.63	10.69	10.24	10.69	209,065	10.449	6.45%
1995-02-27	0	7.750	7.700	7.800	7.650	7.800	402,000	3,110,350	7.7372	10.05	9.981	10.11	9.916	10.11	310,126	10.029	-0.64%
1995-02-24	0	7.800	7.800	7.850	7.800	8.000	378,000	2,972,750	7.8644	10.11	10.11	10.18	10.11	10.37	291,611	10.194	1.30%
1995-02-23	0	7.700	7.700	8.000	7.600	8.250	1,478,000	11,426,850	7.7313	9.981	9.981	10.37	9.851	10.69	1,140,213	10.022	-6.67%
1995-02-22	0	8.250	8.200	8.250	8.200	8.450	124,000	1,035,400	8.3500	10.69	10.63	10.69	10.63	10.95	95,661	10.824	-1.79%
1995-02-21	0	8.400	8.350	8.450	8.350	8.450	306,000	2,567,750	8.3913	10.89	10.82	10.95	10.82	10.95	236,066	10.877	-1.75%
1995-02-20	0	8.550	8.450	8.550	8.600	8.600	8,000	68,800	8.6000	11.08	10.95	11.08	11.15	11.15	6,172	11.148	-0.58%
1995-02-17	0	8.600	8.600	8.800	8.500	8.650	83,000	708,350	8.5343	11.15	11.15	11.41	11.02	11.21	64,031	11.063	0.58%
1995-02-16	0	8.550	-	8.550	8.500	9.100	307,000	2,692,350	8.7699	11.08	-	11.08	11.02	11.80	236,837	11.368	-0.58%
1995-02-15	0	8.600	8.500	8.600	7.900	8.600	169,600	1,418,510	8.3639	11.15	11.02	11.15	10.24	11.15	130,839	10.842	6.17%
1995-02-14	0	8.100	8.100	8.150	8.050	8.100	23,000	185,450	8.0630	10.50	10.50	10.56	10.43	10.50	17,744	10.452	1.25%
1995-02-13	0	8.000	8.000	8.100	8.000	8.100	274,000	2,204,400	8.0453	10.37	10.37	10.50	10.37	10.50	211,379	10.429	0.00%
1995-02-10	0	8.000	7.950	8.000	7.900	8.200	248,000	2,003,000	8.0766	10.37	10.31	10.37	10.24	10.63	191,321	10.469	-1.84%
1995-02-09	0	8.150	8.100	8.200	7.900	8.150	304,500	2,448,925	8.0424	10.56	10.50	10.63	10.24	10.56	234,909	10.425	3.16%
1995-02-08	0	7.900	7.900	7.950	7.900	8.100	63,000	501,850	7.9659	10.24	10.24	10.31	10.24	10.50	48,602	10.326	-2.47%
1995-02-07	0	8.100	7.950	8.150	8.100	8.400	121,000	991,000	8.1901	10.50	10.31	10.56	10.50	10.89	93,346	10.616	0.62%
1995-02-06	0	8.050	8.050	8.100	7.700	8.000	442,000	3,447,600	7.8000	10.43	10.43	10.50	9.981	10.37	340,984	10.111	4.55%
1995-02-03	0	7.700	7.650	7.750	7.600	7.950	204,600	1,597,970	7.8102	9.981	9.916	10.05	9.851	10.31	157,840	10.124	-2.53%
1995-01-30	0	7.900	7.800	7.950	7.900	8.000	110,000	872,500	7.9318	10.24	10.11	10.31	10.24	10.37	84,860	10.282	-1.25%
1995-01-27	0	8.000	7.950	8.100	7.600	8.000	543,000	4,177,150	7.6927	10.37	10.31	10.50	9.851	10.37	418,901	9.9717	5.26%
1995-01-26	0	7.600	7.550	7.600	7.550	7.650	177,000	1,351,450	7.6353	9.851	9.787	9.851	9.787	9.916	136,548	9.8973	0.00%
1995-01-25	0	7.600	7.450	7.600	7.300	7.700	280,000	2,099,000	7.4964	9.851	9.657	9.851	9.463	9.981	216,008	9.7172	4.11%
1995-01-24	0	7.300	7.300	7.350	7.250	7.400	61,000	446,600	7.3213	9.463	9.463	9.527	9.398	9.592	47,059	9.4902	0.69%
1995-01-23	0	7.250	7.250	-	7.250	7.300	1,375,500	10,237,625	7.4428	9.398	9.398	-	9.398	9.463	1,061,139	9.6478	-2.68%
1995-01-20	0	7.450	7.450	7.500	7.400	7.850	117,000	884,250	7.5577	9.657	9.657	9.722	9.592	10.18	90,260	9.7966	-5.10%
1995-01-19	0	7.850	-	7.900	7.850	8.050	169,000	1,340,950	7.9346	10.18	-	10.24	10.18	10.43	130,376	10.285	-2.48%
1995-01-18	0	8.050	8.000	8.050	8.000	8.050	269,000	2,161,400	8.0349	10.43	10.37	10.43	10.37	10.43	207,522	10.415	0.63%
1995-01-17	0	8.000	7.950	8.000	7.900	8.200	162,000	1,299,500	8.0216	10.37	10.31	10.37	10.24	10.63	124,976	10.398	-1.84%
1995-01-16	0	8.150	8.100	8.150	8.050	8.250	123,000	1,004,400	8.1659	10.56	10.50	10.56	10.43	10.69	94,889	10.585	0.00%
1995-01-13	0	8.150	8.150	8.350	8.150	8.400	40,000	327,250	8.1813	10.56	10.56	10.82	10.56	10.89	30,858	10.605	-4.12%
1995-01-12	0	8.500	8.350	8.500	8.500	8.550	36,000	306,750	8.5208	11.02	10.82	11.02	11.02	11.08	27,772	11.045	-3.41%
1995-01-11	0	8.800	8.600	8.900	8.700	9.100	84,000	742,600	8.8405	11.41	11.15	11.54	11.28	11.80	64,802	11.459	2.33%
1995-01-10	0	8.600	8.550	8.650	8.550	8.700	181,000	1,556,150	8.5975	11.15	11.08	11.21	11.08	11.28	139,634	11.145	-2.27%
1995-01-09	0	8.800	8.700	8.800	8.800	9.000	135,000	1,195,000	8.8519	11.41	11.28	11.41	11.41	11.67	104,147	11.474	-3.83%
1995-01-06	0	9.150	9.000	9.150	9.000	9.150	66,000	597,800	9.0576	11.86	11.67	11.86	11.67	11.86	50,916	11.741	1.67%
1995-01-05	0	9.000	9.000	9.150	9.000	9.000	9,000	81,000	9.0000	11.67	11.67	11.86	11.67	11.67	6,943	11.666	-2.17%
1995-01-04	0	9.200	9.200	9.300	9.000	9.200	285,000	2,581,800	9.0589	11.93	11.93	12.06	11.67	11.93	219,865	11.743	1.66%
1995-01-03	0	9.050	9.050	9.200	8.950	9.150	48,000	433,750	9.0365	11.73	11.73	11.93	11.60	11.86	37,030	11.713	-3.21%
1994-12-30	0	9.350	9.250	9.350	9.000	9.550	116,000	1,085,300	9.3560	12.12	11.99	12.12	11.67	12.38	89,489	12.128	3.89%
1994-12-29	0	9.000	8.900	9.250	8.900	9.500	310,550	2,845,838	9.1639	11.67	11.54	11.99	11.54	12.31	239,576	11.879	-7.22%
1994-12-28	0	9.700	9.600	9.800	9.700	9.900	19,000	185,500	9.7632	12.57	12.44	12.70	12.57	12.83	14,658	12.655	-2.02%
1994-12-23	0	9.900	9.900	10.20	9.700	10.00	28,000	277,600	9.9143	12.83	12.83	13.22	12.57	12.96	21,601	12.851	-2.94%
1994-12-22	0	10.20	10.00	10.20	-	-	5,000	51,000	10.200	13.22	12.96	13.22	-	-	3,857	13.222	-0.97%
1994-12-21	0	10.30	10.00	10.25	10.20	10.40	92,000	946,700	10.290	13.35	12.96	13.29	13.22	13.48	70,974	13.339	-0.96%
1994-12-20	0	10.40	10.30	10.50	10.30	10.50	17,800	184,620	10.372	13.48	13.35	13.61	13.35	13.61	13,732	13.445	-0.95%
1994-12-19	0	10.50	-	10.50	10.60	10.80	21,000	224,800	10.705	13.61	-	13.61	13.74	14.00	16,201	13.876	-0.47%
1994-12-16	0	10.55	10.55	10.60	10.20	10.60	173,000	1,794,200	10.371	13.68	13.68	13.74	13.22	13.74	133,462	13.444	3.43%
1994-12-15	0	10.20	10.20	-	9.950	10.10	633,000	6,347,850	10.028	13.22	13.22	-	12.90	13.09	488,332	12.999	3.55%
1994-12-14	0	9.850	9.850	9.900	9.800	9.900	296,000	2,919,500	9.8632	12.77	12.77	12.83	12.70	12.83	228,351	12.785	0.00%
1994-12-13	0	9.850	9.800	9.850	9.700	9.850	387,000	3,776,500	9.7584	12.77	12.70	12.77	12.57	12.77	298,554	12.649	-0.51%
1994-12-12	0	10.40	10.30	10.45	10.40	10.50	145,000	1,513,150	10.436	12.83	12.71	12.89	12.83	12.96	117,511	12.877	-1.89%
1994-12-09	0	10.60	10.45	10.60	10.50	10.80	969,000	10,305,200	10.635	13.08	12.89	13.08	12.96	13.33	785,296	13.123	-2.30%
1994-12-08	0	10.85	10.85	10.90	10.75	10.90	380,000	4,117,250	10.835	13.39	13.39	13.45	13.26	13.45	307,959	13.369	-0.46%
1994-12-07	0	10.90	10.85	10.90	10.90	11.10	30,000	329,800	10.993	13.45	13.39	13.45	13.45	13.70	24,313	13.565	-1.80%
1994-12-06	0	11.10	11.00	11.10	10.90	11.10	80,000	880,150	11.002	13.70	13.57	13.70	13.45	13.70	64,834	13.576	1.83%
1994-12-05	0	10.90	10.90	11.00	10.90	11.00	157,000	1,719,850	10.954	13.45	13.45	13.57	13.45	13.57	127,236	13.517	0.00%
1994-12-02	0	10.90	10.70	10.90	10.35	10.90	67,000	713,300	10.646	13.45	13.20	13.45	12.77	13.45	54,298	13.137	0.46%
1994-12-01	0	10.85	10.85	11.00	10.70	11.10	231,000	2,515,050	10.888	13.39	13.39	13.57	13.20	13.70	187,207	13.435	0.46%
1994-11-30	0	10.80	10.80	11.00	10.50	11.10	418,000	4,507,950	10.785	13.33	13.33	13.57	12.96	13.70	338,755	13.307	-1.82%
1994-11-29	0	11.00	11.00	11.10	11.00	11.25	359,000	3,991,500	11.118	13.57	13.57	13.70	13.57	13.88	290,941	13.719	-1.35%
1994-11-28	0	11.15	11.10	11.20	11.15	11.40	192,000	2,160,500	11.253	13.76	13.70	13.82	13.76	14.07	155,601	13.885	-1.76%
1994-11-25	0	11.35	11.35	11.40	11.35	11.50	121,800	1,391,770	11.427	14.01	14.01	14.07	14.01	14.19	98,709	14.100	0.00%
1994-11-24	0	11.35	11.35	11.40	11.10	11.50	204,000	2,310,550	11.326	14.01	14.01	14.07	13.70	14.19	165,326	13.976	3.18%
1994-11-23	0	11.00	11.00	11.10	10.80	11.20	439,000	4,820,800	10.981	13.57	13.57	13.70	13.33	13.82	355,774	13.550	-5.98%
1994-11-22	0	11.70	11.65	11.80	11.65	11.90	247,800	2,903,370	11.717	14.44	14.38	14.56	14.38	14.68	200,822	14.457	-2.50%
1994-11-21	0	12.00	11.95	12.00	11.95	12.05	108,000	1,295,550	11.996	14.81	14.75	14.81	14.75	14.87	87,525	14.802	-1.64%
1994-11-18	0	12.20	12.15	12.20	12.10	12.25	276,000	3,359,750	12.173	15.05	14.99	15.05	14.93	15.12	223,676	15.021	-0.41%
1994-11-17	0	12.25	12.20	12.25	12.20	12.35	419,000	5,130,900	12.246	15.12	15.05	15.12	15.05	15.24	339,566	15.110	0.41%
1994-11-16	0	12.20	12.15	12.20	12.00	12.35	1,226,000	14,914,100	12.165	15.05	14.99	15.05	14.81	15.24	993,574	15.011	2.52%
1994-11-15	0	11.90	11.90	12.00	11.80	11.95	1,626,000	19,279,070	11.857	14.68	14.68	14.81	14.56	14.75	1,317,742	14.630	-0.83%
1994-11-14	0	12.00	11.95	12.05	12.00	12.30	569,000	6,896,450	12.120	14.81	14.75	14.87	14.81	15.18	461,129	14.956	-3.23%
1994-11-11	0	12.40	12.35	12.45	12.35	12.50	398,600	4,931,960	12.373	15.30	15.24	15.36	15.24	15.42	323,033	15.268	-0.80%
1994-11-10	0	12.50	12.40	12.60	12.40	12.60	250,000	3,111,250	12.445	15.42	15.30	15.55	15.30	15.55	202,605	15.356	0.00%
1994-11-09	0	12.50	12.40	12.50	12.35	12.85	355,000	4,456,000	12.552	15.42	15.30	15.42	15.24	15.86	287,699	15.488	-2.34%
1994-11-08	0	12.80	12.80	12.85	12.75	12.90	493,000	6,314,400	12.808	15.79	15.79	15.86	15.73	15.92	399,537	15.804	0.39%
1994-11-07	0	12.75	12.75	13.00	12.60	13.60	456,000	5,903,300	12.946	15.73	15.73	16.04	15.55	16.78	369,551	15.974	-6.59%
1994-11-04	0	13.65	13.60	13.80	13.65	14.10	207,000	2,878,250	13.905	16.84	16.78	17.03	16.84	17.40	167,757	17.157	-2.85%
1994-11-03	0	14.05	14.00	14.10	14.00	14.20	490,600	6,904,860	14.074	17.34	17.28	17.40	17.28	17.52	397,592	17.367	0.36%
1994-11-02	0	14.00	13.95	14.00	14.00	14.20	565,000	7,982,900	14.129	17.28	17.21	17.28	17.28	17.52	457,887	17.434	-2.78%
1994-11-01	0	14.40	14.35	14.45	14.40	14.65	510,800	7,414,680	14.516	17.77	17.71	17.83	17.77	18.08	413,962	17.911	-2.37%
1994-10-31	0	14.75	14.70	14.75	14.70	14.75	351,600	5,176,120	14.722	18.20	18.14	18.20	18.14	18.20	284,943	18.165	0.68%
1994-10-28	0	14.65	14.65	14.70	14.65	14.75	579,000	8,512,500	14.702	18.08	18.08	18.14	18.08	18.20	469,233	18.141	-1.35%
1994-10-27	0	14.85	14.85	14.90	14.75	14.90	351,200	5,211,950	14.840	18.32	18.32	18.39	18.20	18.39	284,619	18.312	-0.34%
1994-10-26	0	14.90	14.80	14.90	14.85	14.90	79,000	1,176,950	14.898	18.39	18.26	18.39	18.32	18.39	64,023	18.383	-1.32%
1994-10-25	0	15.10	15.05	15.10	15.05	15.20	175,800	2,657,570	15.117	18.63	18.57	18.63	18.57	18.76	142,472	18.653	-1.31%
1994-10-24	0	15.30	15.30	15.35	15.00	15.30	464,500	7,065,250	15.210	18.88	18.88	18.94	18.51	18.88	376,440	18.769	0.00%
1994-10-21	0	15.30	15.30	15.35	15.15	15.35	143,000	2,184,200	15.274	18.88	18.88	18.94	18.69	18.94	115,890	18.847	0.66%
1994-10-20	0	15.20	15.15	15.20	15.05	15.20	164,000	2,480,500	15.125	18.76	18.69	18.76	18.57	18.76	132,909	18.663	0.00%
1994-10-19	0	15.20	15.20	15.25	15.20	15.20	284,000	4,316,800	15.200	18.76	18.76	18.82	18.76	18.76	230,159	18.756	0.00%
1994-10-18	0	15.20	15.20	15.30	15.20	15.25	372,600	5,664,360	15.202	18.76	18.76	18.88	18.76	18.82	301,962	18.759	-0.65%
1994-10-17	0	15.30	14.85	15.30	14.90	15.30	276,000	4,140,750	15.003	18.88	18.32	18.88	18.39	18.88	223,676	18.512	3.03%
1994-10-14	0	14.85	14.75	14.85	14.75	15.00	368,800	5,474,250	14.843	18.32	18.20	18.32	18.20	18.51	298,883	18.316	-1.00%
1994-10-12	0	15.00	15.00	15.05	15.00	15.10	86,000	1,294,050	15.047	18.51	18.51	18.57	18.51	18.63	69,696	18.567	-1.32%
1994-10-11	0	15.20	15.20	15.40	15.20	15.25	39,000	593,600	15.221	18.76	18.76	19.00	18.76	18.82	31,606	18.781	1.33%
1994-10-10	0	15.00	14.90	15.20	14.90	15.00	90,000	1,342,000	14.911	18.51	18.39	18.76	18.39	18.51	72,938	18.399	0.33%
1994-10-07	0	14.95	14.90	14.95	14.85	15.20	420,000	6,273,350	14.937	18.45	18.39	18.45	18.32	18.76	340,376	18.431	0.00%
1994-10-06	0	14.95	14.90	15.00	14.90	15.20	113,000	1,700,750	15.051	18.45	18.39	18.51	18.39	18.76	91,577	18.572	-0.66%
1994-10-05	0	15.05	15.05	15.10	15.05	15.35	134,446	2,041,956	15.188	18.57	18.57	18.63	18.57	18.94	108,958	18.741	-2.59%
1994-10-04	0	15.45	15.20	15.45	15.40	15.45	47,000	725,250	15.431	19.06	18.76	19.06	19.00	19.06	38,090	19.041	0.00%
1994-10-03	0	15.45	15.05	15.50	15.05	15.45	128,000	1,952,600	15.255	19.06	18.57	19.13	18.57	19.06	103,734	18.823	2.66%
1994-09-30	0	15.05	15.05	15.10	15.05	15.20	425,000	6,404,700	15.070	18.57	18.57	18.63	18.57	18.76	344,428	18.595	-0.33%
1994-09-29	0	15.10	15.10	-	14.90	15.10	222,000	3,330,750	15.003	18.63	18.63	-	18.39	18.63	179,913	18.513	1.34%
1994-09-28	0	14.90	14.85	14.90	14.90	15.00	203,000	3,028,800	14.920	18.39	18.32	18.39	18.39	18.51	164,515	18.410	-0.67%
1994-09-27	0	15.00	14.90	15.00	14.80	15.00	291,000	4,350,200	14.949	18.51	18.39	18.51	18.26	18.51	235,832	18.446	0.67%
1994-09-26	0	14.90	14.75	14.90	14.60	15.70	760,000	11,627,590	15.299	18.39	18.20	18.39	18.02	19.37	615,919	18.878	-6.88%
1994-09-23	0	16.00	16.00	16.05	15.75	16.00	154,000	2,448,450	15.899	19.74	19.74	19.80	19.43	19.74	124,805	19.618	1.59%
1994-09-22	0	15.75	15.70	15.95	15.70	15.80	260,000	4,090,000	15.731	19.43	19.37	19.68	19.37	19.50	210,709	19.411	-1.87%
1994-09-20	0	16.05	16.05	16.10	16.00	16.10	105,000	1,683,100	16.030	19.80	19.80	19.87	19.74	19.87	85,094	19.779	0.31%
1994-09-19	0	16.00	15.95	16.00	15.90	16.00	76,000	1,215,350	15.991	19.74	19.68	19.74	19.62	19.74	61,592	19.732	0.63%
1994-09-16	0	15.90	15.75	15.90	15.70	16.00	41,446	655,079	15.806	19.62	19.43	19.62	19.37	19.74	33,589	19.503	1.27%
1994-09-15	0	15.70	15.70	15.80	15.70	15.80	127,600	2,005,140	15.714	19.37	19.37	19.50	19.37	19.50	103,410	19.390	-1.88%
1994-09-14	0	16.00	-	16.10	16.00	16.30	266,600	4,318,840	16.200	19.74	-	19.87	19.74	20.11	216,058	19.989	-1.23%
1994-09-13	0	16.20	16.20	-	15.80	16.20	449,800	7,173,820	15.949	19.99	19.99	-	19.50	19.99	364,527	19.680	1.25%
1994-09-12	0	16.00	15.95	16.10	15.70	16.00	1,134,000	17,987,400	15.862	19.74	19.68	19.87	19.37	19.74	919,016	19.572	-0.62%
1994-09-09	0	16.10	16.05	16.10	15.60	16.20	1,058,000	16,842,350	15.919	19.87	19.80	19.87	19.25	19.99	857,424	19.643	3.54%
1994-09-08	0	15.55	15.45	15.70	15.20	15.70	329,200	5,077,610	15.424	19.19	19.06	19.37	18.76	19.37	266,790	19.032	3.67%
1994-09-07	0	15.00	15.00	15.10	14.80	15.05	317,400	4,748,760	14.961	18.51	18.51	18.63	18.26	18.57	257,227	18.461	1.35%
1994-09-06	0	14.80	14.75	14.80	14.65	14.95	490,800	7,271,870	14.816	18.26	18.20	18.26	18.08	18.45	397,754	18.282	1.02%
1994-09-05	0	14.65	14.65	14.70	14.65	14.80	91,000	1,339,300	14.718	18.08	18.08	18.14	18.08	18.26	73,748	18.160	1.03%
1994-09-02	0	14.50	14.50	14.55	14.45	14.60	93,000	1,351,450	14.532	17.89	17.89	17.95	17.83	18.02	75,369	17.931	-0.68%
1994-09-01	0	14.60	14.55	14.60	14.55	14.90	261,000	3,823,250	14.648	18.02	17.95	18.02	17.95	18.39	211,519	18.075	0.69%
1994-08-31	0	14.50	14.45	14.50	14.40	14.60	247,000	3,581,550	14.500	17.89	17.83	17.89	17.77	18.02	200,174	17.892	0.00%
1994-08-30	0	14.50	14.40	14.50	14.30	14.50	466,000	6,720,800	14.422	17.89	17.77	17.89	17.65	17.89	377,655	17.796	2.11%
1994-08-26	0	14.20	14.15	14.20	14.15	14.45	103,000	1,467,400	14.247	17.52	17.46	17.52	17.46	17.83	83,473	17.579	-1.73%
1994-08-25	0	14.45	14.40	14.50	14.30	14.45	123,000	1,773,850	14.422	17.83	17.77	17.89	17.65	17.83	99,682	17.795	0.35%
1994-08-24	0	14.40	14.35	14.40	14.30	14.40	150,000	2,151,100	14.341	17.77	17.71	17.77	17.65	17.77	121,563	17.695	0.00%
1994-08-23	0	14.40	14.40	14.45	14.40	14.50	173,000	2,506,000	14.486	17.77	17.77	17.83	17.77	17.89	140,203	17.874	-1.03%
1994-08-22	0	14.55	14.50	14.55	14.45	14.60	94,000	1,362,650	14.496	17.95	17.89	17.95	17.83	18.02	76,179	17.887	0.34%
1994-08-19	0	14.50	14.50	14.55	14.45	14.70	290,200	4,214,850	14.524	17.89	17.89	17.95	17.83	18.14	235,184	17.922	1.40%
1994-08-18	0	14.30	14.30	14.45	14.30	14.50	92,000	1,326,250	14.416	17.65	17.65	17.83	17.65	17.89	74,559	17.788	-1.72%
1994-08-17	0	14.55	14.50	14.65	14.40	14.70	47,400	689,240	14.541	17.95	17.89	18.08	17.77	18.14	38,414	17.942	1.04%
1994-08-16	0	14.40	14.30	14.40	14.25	14.40	63,000	900,950	14.301	17.77	17.65	17.77	17.58	17.77	51,056	17.646	0.00%
1994-08-15	0	14.40	14.40	14.50	14.40	14.50	25,000	362,000	14.480	17.77	17.77	17.89	17.77	17.89	20,260	17.867	-0.69%
1994-08-12	0	14.50	14.40	14.70	14.50	14.50	11,200	162,300	14.491	17.89	17.77	18.14	17.89	17.89	9,077	17.881	-1.69%
1994-08-11	0	14.75	14.55	14.75	14.50	14.85	264,800	3,897,360	14.718	18.20	17.95	18.20	17.89	18.32	214,599	18.161	1.72%
1994-08-10	0	14.50	14.50	14.60	14.35	14.50	112,000	1,614,550	14.416	17.89	17.89	18.02	17.71	17.89	90,767	17.788	1.40%
1994-08-09	0	14.30	14.30	14.35	14.30	14.65	51,000	732,100	14.355	17.65	17.65	17.71	17.65	18.08	41,331	17.713	-2.39%
1994-08-08	0	14.65	14.60	14.70	14.65	15.10	155,600	2,305,360	14.816	18.08	18.02	18.14	18.08	18.63	126,101	18.282	0.00%
1994-08-05	0	14.65	14.65	14.75	14.30	14.70	422,000	6,089,780	14.431	18.08	18.08	18.20	17.65	18.14	341,997	17.807	2.45%
1994-08-04	0	14.30	14.30	14.40	14.25	14.40	1,130,000	16,128,400	14.273	17.65	17.65	17.77	17.58	17.77	915,774	17.612	0.35%
1994-08-03	0	14.25	14.25	14.30	14.25	14.40	245,600	3,516,700	14.319	17.58	17.58	17.65	17.58	17.77	199,039	17.668	0.00%
1994-08-02	0	14.25	14.20	14.25	14.25	14.35	429,000	6,123,800	14.275	17.58	17.52	17.58	17.58	17.71	347,670	17.614	0.00%
1994-08-01	0	14.25	14.20	14.25	13.90	14.35	426,000	6,075,000	14.261	17.58	17.52	17.58	17.15	17.71	345,239	17.597	2.15%
1994-07-29	0	13.95	13.90	13.95	13.95	14.20	212,000	2,976,550	14.040	17.21	17.15	17.21	17.21	17.52	171,809	17.325	-0.36%
1994-07-28	0	14.00	13.95	14.00	14.00	14.40	404,000	5,737,750	14.202	17.28	17.21	17.28	17.28	17.77	327,409	17.525	-1.06%
1994-07-27	0	14.15	14.10	14.15	13.90	14.15	288,000	4,043,000	14.038	17.46	17.40	17.46	17.15	17.46	233,401	17.322	1.07%
1994-07-26	0	14.00	14.00	14.05	14.00	14.05	122,007	1,710,945	14.023	17.28	17.28	17.34	17.28	17.34	98,877	17.304	0.00%
1994-07-25	0	14.00	13.90	14.00	13.95	14.00	123,000	1,719,450	13.979	17.28	17.15	17.28	17.21	17.28	99,682	17.249	0.36%
1994-07-22	0	13.95	13.90	13.95	13.80	14.00	62,000	862,050	13.904	17.21	17.15	17.21	17.03	17.28	50,246	17.157	0.00%
1994-07-21	0	13.95	13.90	13.95	13.95	14.20	227,000	3,174,750	13.986	17.21	17.15	17.21	17.21	17.52	183,965	17.257	-1.06%
1994-07-20	0	14.10	14.10	14.20	14.10	14.25	322,000	4,562,700	14.170	17.40	17.40	17.52	17.40	17.58	260,955	17.485	-0.70%
1994-07-19	0	14.20	14.10	14.20	14.20	14.20	52,000	738,400	14.200	17.52	17.40	17.52	17.52	17.52	42,142	17.522	-1.39%
1994-07-18	0	14.40	14.30	14.40	14.30	14.55	66,000	955,450	14.477	17.77	17.65	17.77	17.65	17.95	53,488	17.863	-0.35%
1994-07-15	0	14.45	14.40	14.45	14.40	14.50	90,000	1,293,150	14.368	17.83	17.77	17.83	17.77	17.89	72,938	17.730	1.76%
1994-07-14	0	14.20	14.00	14.20	14.10	14.60	383,400	5,451,140	14.218	17.52	17.28	17.52	17.40	18.02	310,715	17.544	1.07%
1994-07-13	0	14.05	14.00	14.10	13.90	14.05	95,000	1,330,100	14.001	17.34	17.28	17.40	17.15	17.34	76,990	17.276	0.36%
1994-07-12	0	14.00	13.80	14.00	14.00	14.00	50,000	700,000	14.000	17.28	17.03	17.28	17.28	17.28	40,521	17.275	0.72%
1994-07-11	0	13.90	-	-	13.80	13.90	227,000	3,153,400	13.892	17.15	-	-	17.03	17.15	183,965	17.141	0.36%
1994-07-08	0	13.85	13.70	13.85	13.70	13.90	43,000	595,000	13.837	17.09	16.90	17.09	16.90	17.15	34,848	17.074	-1.07%
1994-07-07	0	14.00	13.70	14.00	13.80	14.10	251,000	3,476,000	13.849	17.28	16.90	17.28	17.03	17.40	203,415	17.088	1.45%
1994-07-06	0	13.80	13.80	13.95	13.80	14.10	97,000	1,354,400	13.963	17.03	17.03	17.21	17.03	17.40	78,611	17.229	-2.47%
1994-07-05	0	14.15	14.00	14.15	14.00	14.15	71,000	1,002,200	14.115	17.46	17.28	17.46	17.28	17.46	57,540	17.418	0.00%
1994-07-04	0	14.15	13.95	14.15	-	-	0	0	-	17.46	17.21	17.46	-	-	0	-	-0.70%
1994-07-01	0	14.25	14.40	-	14.00	14.40	402,200	5,698,220	14.168	17.58	17.77	-	17.28	17.77	325,951	17.482	-1.04%
1994-06-30	0	14.40	14.40	14.50	13.70	14.50	215,000	3,053,500	14.202	17.77	17.77	17.89	16.90	17.89	174,240	17.525	3.97%
1994-06-29	0	14.20	14.20	14.30	13.60	14.40	226,000	3,141,200	13.899	17.09	17.09	17.21	16.37	17.33	187,783	16.728	2.90%
1994-06-28	0	13.80	13.70	13.80	13.70	13.90	2,254,000	31,100,700	13.798	16.61	16.49	16.61	16.49	16.73	1,872,847	16.606	0.73%
1994-06-27	0	13.70	13.70	13.80	13.40	13.80	169,000	2,301,600	13.619	16.49	16.49	16.61	16.13	16.61	140,422	16.391	0.00%
1994-06-24	0	13.70	13.60	13.70	13.60	13.90	105,378	1,455,052	13.808	16.49	16.37	16.49	16.37	16.73	87,559	16.618	0.74%
1994-06-23	0	13.60	13.60	13.70	13.60	14.00	256,000	3,518,700	13.745	16.37	16.37	16.49	16.37	16.85	212,710	16.542	0.00%
1994-06-22	0	13.60	13.50	13.60	13.50	14.10	211,000	2,913,600	13.809	16.37	16.25	16.37	16.25	16.97	175,320	16.619	-4.23%
1994-06-21	0	14.20	14.20	14.50	13.80	14.30	191,000	2,663,600	13.946	17.09	17.09	17.45	16.61	17.21	158,702	16.784	-0.70%
1994-06-20	0	14.30	14.30	14.50	13.50	14.50	185,000	2,591,900	14.010	17.21	17.21	17.45	16.25	17.45	153,716	16.862	2.14%
1994-06-17	0	14.00	14.00	14.10	13.20	14.00	196,000	2,660,600	13.574	16.85	16.85	16.97	15.89	16.85	162,856	16.337	4.48%
1994-06-16	0	13.40	13.30	13.50	13.30	13.90	323,683	4,401,116	13.597	16.13	16.01	16.25	16.01	16.73	268,948	16.364	-3.60%
1994-06-15	0	13.90	13.80	13.90	13.80	14.10	238,000	3,318,300	13.942	16.73	16.61	16.73	16.61	16.97	197,754	16.780	-0.71%
1994-06-10	0	14.00	13.90	14.00	13.90	14.30	310,000	4,339,600	13.999	16.85	16.73	16.85	16.73	17.21	257,579	16.848	-2.10%
1994-06-09	0	14.30	14.30	14.40	14.30	14.40	157,800	2,270,620	14.389	17.21	17.21	17.33	17.21	17.33	131,116	17.318	-0.69%
1994-06-08	0	14.40	14.30	14.40	14.30	14.50	138,000	1,991,500	14.431	17.33	17.21	17.33	17.21	17.45	114,664	17.368	0.00%
1994-06-07	0	14.40	14.30	14.60	14.40	14.50	209,200	3,025,400	14.462	17.33	17.21	17.57	17.33	17.45	173,824	17.405	0.00%
1994-06-06	0	14.40	14.30	14.40	14.40	14.70	358,000	5,204,500	14.538	17.33	17.21	17.33	17.33	17.69	297,462	17.496	0.00%
1994-06-03	0	14.40	14.30	14.40	14.00	14.40	133,000	1,902,400	14.304	17.33	17.21	17.33	16.85	17.33	110,510	17.215	1.41%
1994-06-02	0	14.20	14.10	14.30	14.10	14.60	456,000	6,577,000	14.423	17.09	16.97	17.21	16.97	17.57	378,890	17.359	-2.74%
1994-06-01	0	14.60	14.60	14.70	14.60	14.80	144,000	2,109,000	14.646	17.57	17.57	17.69	17.57	17.81	119,649	17.626	-0.68%
1994-05-31	0	14.70	14.60	14.70	14.60	15.00	399,200	5,892,640	14.761	17.69	17.57	17.69	17.57	18.05	331,695	17.765	-1.34%
1994-05-30	0	14.90	14.90	15.00	14.90	15.30	261,000	3,921,500	15.025	17.93	17.93	18.05	17.93	18.41	216,865	18.083	-1.97%
1994-05-27	0	15.20	15.10	15.30	15.10	15.30	132,000	2,004,400	15.185	18.29	18.17	18.41	18.17	18.41	109,679	18.275	1.33%
1994-05-26	0	15.00	14.80	15.00	14.80	15.50	214,800	3,293,840	15.334	18.05	17.81	18.05	17.81	18.65	178,477	18.455	-1.96%
1994-05-25	0	15.30	15.30	15.40	15.30	15.50	191,000	2,949,300	15.441	18.41	18.41	18.53	18.41	18.65	158,702	18.584	0.00%
1994-05-24	0	15.30	15.30	15.60	15.20	15.30	73,000	1,116,700	15.297	18.41	18.41	18.77	18.29	18.41	60,656	18.410	-0.65%
1994-05-23	0	15.40	15.40	15.50	15.20	15.60	225,000	3,457,600	15.367	18.53	18.53	18.65	18.29	18.77	186,952	18.495	2.67%
1994-05-20	0	15.00	14.90	15.00	14.90	15.40	1,247,200	18,828,800	15.097	18.05	17.93	18.05	17.93	18.53	1,036,298	18.169	0.67%
1994-05-19	0	14.90	14.80	15.00	14.90	15.30	285,000	4,293,700	15.066	17.93	17.81	18.05	17.93	18.41	236,806	18.132	-3.25%
1994-05-18	0	15.40	15.30	15.40	15.00	15.50	325,200	4,977,780	15.307	18.53	18.41	18.53	18.05	18.65	270,208	18.422	3.36%
1994-05-17	0	14.90	14.80	15.00	14.70	15.70	353,000	5,383,400	15.250	17.93	17.81	18.05	17.69	18.90	293,307	18.354	-0.67%
1994-05-16	0	15.00	15.00	15.20	14.80	15.40	274,000	4,126,400	15.060	18.05	18.05	18.29	17.81	18.53	227,666	18.125	1.35%
1994-05-13	0	14.80	14.70	14.90	14.00	15.00	273,000	3,913,700	14.336	17.81	17.69	17.93	16.85	18.05	226,835	17.253	8.03%
1994-05-12	0	13.70	13.70	13.90	13.50	14.00	126,000	1,742,000	13.825	16.49	16.49	16.73	16.25	16.85	104,693	16.639	0.00%
1994-05-11	0	13.70	13.60	13.70	13.60	13.80	344,000	4,720,000	13.721	16.49	16.37	16.49	16.37	16.61	285,829	16.513	1.48%
1994-05-10	0	13.50	13.40	13.60	12.90	13.70	577,000	7,731,200	13.399	16.25	16.13	16.37	15.53	16.49	479,429	16.126	3.85%
1994-05-09	0	13.00	13.00	13.10	13.00	13.30	167,000	2,202,600	13.189	15.65	15.65	15.77	15.65	16.01	138,760	15.873	-2.26%
1994-05-06	0	13.30	13.20	13.30	13.10	13.70	403,000	5,402,500	13.406	16.01	15.89	16.01	15.77	16.49	334,852	16.134	3.10%
1994-05-05	0	12.90	12.90	13.00	12.70	13.30	444,000	5,820,900	13.110	15.53	15.53	15.65	15.28	16.01	368,919	15.778	-0.77%
1994-05-04	0	13.00	12.70	12.80	12.70	13.60	477,600	6,346,600	13.289	15.65	15.28	15.40	15.28	16.37	396,837	15.993	-4.41%
1994-05-03	0	13.60	13.60	13.70	13.60	14.00	181,400	2,489,240	13.722	16.37	16.37	16.49	16.37	16.85	150,725	16.515	-2.86%
1994-05-02	0	14.00	13.80	14.00	14.00	14.50	92,000	1,310,500	14.245	16.85	16.61	16.85	16.85	17.45	76,443	17.144	-3.45%
1994-04-29	0	14.50	14.40	14.50	14.40	14.70	213,000	3,099,500	14.552	17.45	17.33	17.45	17.33	17.69	176,982	17.513	-2.03%
1994-04-28	0	14.80	14.70	14.80	14.50	14.80	149,400	2,194,840	14.691	17.81	17.69	17.81	17.45	17.81	124,136	17.681	-0.67%
1994-04-27	0	14.90	-	14.90	14.90	15.30	238,200	3,582,500	15.040	17.93	-	17.93	17.93	18.41	197,920	18.101	-3.25%
1994-04-26	0	15.40	15.40	15.50	15.40	15.50	11,200	172,580	15.409	18.53	18.53	18.65	18.53	18.65	9,306	18.545	1.32%
1994-04-25	0	15.20	15.20	15.40	15.20	15.30	327,600	4,981,320	15.205	18.29	18.29	18.53	18.29	18.41	272,203	18.300	0.66%
1994-04-22	0	15.10	15.00	15.20	14.80	15.10	256,000	3,823,500	14.936	18.17	18.05	18.29	17.81	18.17	212,710	17.975	1.34%
1994-04-21	0	14.90	14.80	14.90	14.80	15.00	317,400	4,734,700	14.917	17.93	17.81	17.93	17.81	18.05	263,727	17.953	-1.97%
1994-04-20	0	15.20	15.10	15.20	15.10	15.30	98,000	1,488,800	15.192	18.29	18.17	18.29	18.17	18.41	81,428	18.284	-1.94%
1994-04-19	0	15.50	15.50	15.60	15.40	15.60	104,400	1,616,400	15.483	18.65	18.65	18.77	18.53	18.77	86,746	18.634	-0.64%
1994-04-18	0	15.60	15.50	15.60	15.60	16.00	649,000	10,238,300	15.776	18.77	18.65	18.77	18.77	19.26	539,254	18.986	-1.89%
1994-04-15	0	15.90	15.80	16.00	15.80	16.30	269,000	4,274,600	15.891	19.14	19.02	19.26	19.02	19.62	223,512	19.125	-0.63%
1994-04-14	0	16.00	16.00	16.10	15.90	16.00	65,000	1,037,500	15.962	19.26	19.26	19.38	19.14	19.26	54,008	19.210	0.63%
1994-04-13	0	15.90	15.90	16.00	15.80	16.30	293,000	4,693,800	16.020	19.14	19.14	19.26	19.02	19.62	243,453	19.280	-0.63%
1994-04-12	0	16.00	15.90	16.10	15.60	16.40	473,000	7,527,500	15.914	19.26	19.14	19.38	18.77	19.74	393,015	19.153	1.27%
1994-04-11	0	15.80	15.70	15.80	15.70	15.90	116,000	1,831,000	15.784	19.02	18.90	19.02	18.90	19.14	96,384	18.997	2.60%
1994-04-08	0	15.40	15.40	15.50	15.40	15.50	456,800	7,064,880	15.466	18.53	18.53	18.65	18.53	18.65	379,555	18.614	0.00%
1994-04-07	0	15.40	15.40	15.50	15.30	15.60	242,600	3,730,240	15.376	18.53	18.53	18.65	18.41	18.77	201,576	18.505	-1.28%
1994-04-06	0	15.60	15.40	15.50	15.40	15.90	768,000	12,039,160	15.676	18.77	18.53	18.65	18.53	19.14	638,131	18.866	0.00%
1994-03-31	0	15.60	15.50	15.60	15.40	16.30	434,000	6,765,500	15.589	18.77	18.65	18.77	18.53	19.62	360,610	18.761	-5.45%
1994-03-30	0	16.50	16.40	16.50	16.40	16.70	117,000	1,924,400	16.448	19.86	19.74	19.86	19.74	20.10	97,215	19.795	-1.20%
1994-03-29	0	16.70	16.70	16.80	16.60	16.90	91,000	1,515,500	16.654	20.10	20.10	20.22	19.98	20.34	75,612	20.043	-0.60%
1994-03-28	0	16.80	16.80	16.90	16.80	17.10	139,000	2,349,500	16.903	20.22	20.22	20.34	20.22	20.58	115,495	20.343	0.00%
1994-03-25	0	16.80	16.70	16.90	16.40	16.80	64,000	1,067,680	16.683	20.22	20.10	20.34	19.74	20.22	53,178	20.078	0.00%
1994-03-24	0	16.80	16.70	16.90	16.50	16.80	121,000	2,021,200	16.704	20.22	20.10	20.34	19.86	20.22	100,539	20.104	2.44%
1994-03-23	0	16.40	16.40	17.00	16.10	16.60	260,020	4,252,016	16.353	19.74	19.74	20.46	19.38	19.98	216,050	19.681	2.50%
1994-03-22	0	16.00	15.60	16.00	14.90	16.00	112,868	1,731,206	15.338	19.26	18.77	19.26	17.93	19.26	93,782	18.460	7.38%
1994-03-21	0	14.90	14.80	14.90	14.90	16.50	171,000	2,641,400	15.447	17.93	17.81	17.93	17.93	19.86	142,084	18.590	-9.70%
1994-03-18	0	16.50	16.50	16.70	16.40	16.70	238,200	3,949,200	16.579	19.86	19.86	20.10	19.74	20.10	197,920	19.953	-1.20%
1994-03-17	0	16.70	16.50	16.70	16.60	17.20	567,000	9,526,200	16.801	20.10	19.86	20.10	19.98	20.70	471,120	20.220	-2.91%
1994-03-16	0	17.20	17.20	17.30	17.20	17.60	221,000	3,843,100	17.390	20.70	20.70	20.82	20.70	21.18	183,629	20.929	-1.15%
1994-03-15	0	17.40	17.40	17.60	17.40	17.70	112,000	1,958,100	17.483	20.94	20.94	21.18	20.94	21.30	93,061	21.041	0.00%
1994-03-14	0	17.40	17.40	17.50	17.40	17.60	74,000	1,292,000	17.459	20.94	20.94	21.06	20.94	21.18	61,487	21.013	-1.14%
1994-03-11	0	17.60	17.40	17.60	17.30	17.90	105,000	1,848,300	17.603	21.18	20.94	21.18	20.82	21.54	87,244	21.185	-2.76%
1994-03-10	0	18.10	18.10	18.40	17.90	18.30	79,000	1,428,900	18.087	21.78	21.78	22.14	21.54	22.02	65,641	21.768	1.69%
1994-03-09	0	17.80	17.80	18.00	17.70	18.00	251,000	4,482,100	17.857	21.42	21.42	21.66	21.30	21.66	208,556	21.491	0.00%
1994-03-08	0	17.80	17.80	17.90	17.80	17.90	83,000	1,480,100	17.833	21.42	21.42	21.54	21.42	21.54	68,965	21.462	3.49%
1994-03-07	0	17.20	17.20	17.30	17.00	17.50	168,000	2,914,700	17.349	20.70	20.70	20.82	20.46	21.06	139,591	20.880	1.18%
1994-03-04	0	17.00	16.90	17.00	16.90	17.00	213,000	3,617,800	16.985	20.46	20.34	20.46	20.34	20.46	176,982	20.442	0.59%
1994-03-03	0	16.90	16.80	16.90	16.80	17.10	242,800	4,107,120	16.916	20.34	20.22	20.34	20.22	20.58	201,742	20.358	0.00%
1994-03-02	0	16.90	16.90	17.00	16.70	17.00	353,000	5,938,100	16.822	20.34	20.34	20.46	20.10	20.46	293,307	20.245	0.00%
1994-03-01	0	16.90	16.80	16.90	16.80	17.00	568,400	9,619,520	16.924	20.34	20.22	20.34	20.22	20.46	472,283	20.368	-0.59%
1994-02-28	0	17.00	17.00	17.10	16.90	17.20	1,025,000	17,462,000	17.036	20.46	20.46	20.58	20.34	20.70	851,672	20.503	1.19%
1994-02-25	0	16.80	16.70	17.00	16.20	17.00	325,000	5,387,100	16.576	20.22	20.10	20.46	19.50	20.46	270,042	19.949	-4.00%
1994-02-24	0	17.50	17.40	17.60	17.30	18.10	688,000	12,238,000	17.788	21.06	20.94	21.18	20.82	21.78	571,659	21.408	-4.89%
1994-02-23	0	18.40	18.30	18.50	18.10	18.40	363,400	6,637,140	18.264	22.14	22.02	22.27	21.78	22.14	301,949	21.981	1.66%
1994-02-22	0	18.10	18.00	18.20	18.00	18.30	525,000	9,507,000	18.109	21.78	21.66	21.90	21.66	22.02	436,222	21.794	-2.16%
1994-02-21	0	18.50	18.30	18.50	18.40	18.70	279,000	5,163,700	18.508	22.27	22.02	22.27	22.14	22.51	231,821	22.275	-1.60%
1994-02-18	0	18.80	18.70	18.90	18.80	19.40	793,000	15,127,700	19.077	22.63	22.51	22.75	22.63	23.35	658,903	22.959	-2.59%
1994-02-17	0	19.30	19.30	19.50	19.00	19.50	86,000	1,651,400	19.202	23.23	23.23	23.47	22.87	23.47	71,457	23.110	1.58%
1994-02-16	0	19.00	18.90	19.00	18.80	19.10	951,400	18,045,000	18.967	22.87	22.75	22.87	22.63	22.99	790,518	22.827	1.06%
1994-02-15	0	18.80	18.70	18.80	18.80	19.30	396,800	7,514,240	18.937	22.63	22.51	22.63	22.63	23.23	329,701	22.791	-0.53%
1994-02-14	0	18.90	18.90	19.00	18.80	19.90	252,000	4,916,800	19.511	22.75	22.75	22.87	22.63	23.95	209,387	23.482	-5.97%
1994-02-09	0	20.10	19.80	20.10	19.80	20.30	279,000	5,590,400	20.037	24.19	23.83	24.19	23.83	24.43	231,821	24.115	1.01%
1994-02-08	0	19.90	19.80	20.00	19.60	20.50	246,000	4,925,400	20.022	23.95	23.83	24.07	23.59	24.67	204,401	24.097	-3.86%
1994-02-07	0	20.70	-	20.70	20.70	21.20	184,600	3,873,960	20.986	24.91	-	24.91	24.91	25.51	153,384	25.257	-4.17%
1994-02-04	0	21.60	21.50	21.60	21.50	21.90	534,000	11,542,100	21.614	26.00	25.88	26.00	25.88	26.36	443,700	26.013	-1.37%
1994-02-03	0	21.90	21.80	22.00	21.60	22.00	3,047,667	66,212,754	21.726	26.36	26.24	26.48	26.00	26.48	2,532,304	26.147	1.39%
1994-02-02	0	21.60	21.50	21.60	20.80	21.90	851,600	18,248,160	21.428	26.00	25.88	26.00	25.03	26.36	707,594	25.789	5.37%
1994-02-01	0	20.50	20.40	20.60	20.50	20.90	321,000	6,612,000	20.598	24.67	24.55	24.79	24.67	25.15	266,719	24.790	0.00%
1994-01-31	0	20.50	20.20	20.50	20.30	20.60	162,000	3,313,200	20.452	24.67	24.31	24.67	24.43	24.79	134,606	24.614	0.49%
1994-01-28	0	20.40	20.20	20.40	20.30	20.60	423,000	8,671,400	20.500	24.55	24.31	24.55	24.43	24.79	351,470	24.672	-0.49%
1994-01-27	0	20.50	20.40	20.50	20.40	20.80	211,800	4,358,040	20.576	24.67	24.55	24.67	24.55	25.03	175,984	24.764	0.00%
1994-01-26	0	20.50	20.40	20.60	20.30	20.90	1,076,000	22,229,000	20.659	24.67	24.55	24.79	24.43	25.15	894,048	24.863	-1.91%
1994-01-25	0	20.90	-	20.90	20.40	21.00	1,574,000	32,851,200	20.871	25.15	-	25.15	24.55	25.27	1,307,835	25.119	1.46%
1994-01-24	0	20.60	20.60	20.80	20.20	20.80	297,000	6,103,640	20.551	24.79	24.79	25.03	24.31	25.03	246,777	24.733	1.48%
1994-01-21	0	20.30	20.20	-	20.00	20.30	556,800	11,212,460	20.137	24.43	24.31	-	24.07	24.43	462,645	24.236	0.00%
1994-01-20	0	20.30	20.20	20.40	20.20	20.80	568,000	11,567,200	20.365	24.43	24.31	24.55	24.31	25.03	471,951	24.509	0.50%
1994-01-19	0	20.20	20.10	20.30	19.70	20.50	180,600	3,657,680	20.253	24.31	24.19	24.43	23.71	24.67	150,060	24.375	3.06%
1994-01-18	0	19.60	19.60	19.70	18.70	19.70	732,400	14,278,400	19.495	23.59	23.59	23.71	22.51	23.71	608,551	23.463	5.95%
1994-01-17	0	18.50	18.40	18.50	18.20	19.00	820,000	15,233,700	18.578	22.27	22.14	22.27	21.90	22.87	681,337	22.359	0.54%
1994-01-14	0	18.40	18.20	18.70	18.10	18.90	743,400	13,782,380	18.540	22.14	21.90	22.51	21.78	22.75	617,690	22.313	1.66%
1994-01-13	0	18.10	-	18.10	17.60	19.40	536,600	10,024,440	18.681	21.78	-	21.78	21.18	23.35	445,861	22.483	-7.65%
1994-01-12	0	19.60	19.60	19.90	19.60	21.30	512,000	10,480,100	20.469	23.59	23.59	23.95	23.59	25.63	425,420	24.635	-7.98%
1994-01-11	0	21.30	21.20	21.40	21.20	21.80	240,600	5,188,180	21.564	25.63	25.51	25.76	25.51	26.24	199,914	25.952	-1.84%
1994-01-10	0	21.70	21.70	21.90	21.60	22.00	881,800	19,184,800	21.756	26.12	26.12	26.36	26.00	26.48	732,687	26.184	0.93%
1994-01-07	0	21.50	21.40	21.60	21.40	22.10	1,484,200	32,306,000	21.767	25.88	25.76	26.00	25.76	26.60	1,233,221	26.196	-2.27%
1994-01-06	0	22.00	22.00	22.10	21.80	22.20	1,311,800	28,944,100	22.064	26.48	26.48	26.60	26.24	26.72	1,089,974	26.555	0.00%
1994-01-05	0	22.00	21.80	22.00	21.10	22.30	557,000	12,233,380	21.963	26.48	26.24	26.48	25.39	26.84	462,811	26.433	2.33%
1994-01-04	0	21.50	21.50	22.10	21.50	23.10	820,800	18,735,440	22.826	25.88	25.88	26.60	25.88	27.80	682,002	27.471	-4.44%
1994-01-03	0	22.50	22.40	22.50	22.00	22.70	724,800	16,274,100	22.453	27.08	26.96	27.08	26.48	27.32	602,236	27.023

---

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

---