Prices and Webb-site Total Returns

Wing Tai Properties Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00123	1973-02-07	1987-04-06	1987-04-07
HK Main	00369	1987-04-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-10	0	2.180	2.120	2.210	-	-	0	0	-	2.180	2.120	2.210	-	-	0	-	0.00%
2026-04-09	0	2.180	2.100	2.180	2.170	2.190	50,000	108,660	2.1732	2.180	2.100	2.180	2.170	2.190	50,000	2.1732	0.00%
2026-04-08	0	2.180	2.170	2.200	2.170	2.200	84,000	183,560	2.1852	2.180	2.170	2.200	2.170	2.200	84,000	2.1852	0.46%
2026-04-02	0	2.170	2.160	2.200	2.170	2.170	34,000	73,780	2.1700	2.170	2.160	2.200	2.170	2.170	34,000	2.1700	-1.36%
2026-04-01	0	2.200	2.170	2.200	2.170	2.200	22,000	47,860	2.1755	2.200	2.170	2.200	2.170	2.200	22,000	2.1755	3.29%
2026-03-31	0	2.130	2.100	2.140	2.100	2.150	66,825	142,056	2.1258	2.130	2.100	2.140	2.100	2.150	66,825	2.1258	2.90%
2026-03-30	0	2.070	2.060	2.100	2.070	2.100	120,000	248,840	2.0737	2.070	2.060	2.100	2.070	2.100	120,000	2.0737	-2.36%
2026-03-27	0	2.120	2.090	2.120	2.080	2.120	42,000	87,440	2.0819	2.120	2.090	2.120	2.080	2.120	42,000	2.0819	0.00%
2026-03-26	0	2.120	2.120	2.150	2.100	2.120	50,000	105,280	2.1056	2.120	2.120	2.150	2.100	2.120	50,000	2.1056	0.00%
2026-03-25	0	2.120	2.120	2.150	2.120	2.130	44,000	93,340	2.1214	2.120	2.120	2.150	2.120	2.130	44,000	2.1214	-2.75%
2026-03-24	0	2.180	2.170	2.250	2.110	2.150	50,000	106,040	2.1208	2.180	2.170	2.250	2.110	2.150	50,000	2.1208	4.81%
2026-03-23	0	2.080	2.080	2.120	1.980	2.270	460,000	946,320	2.0572	2.080	2.080	2.120	1.980	2.270	460,000	2.0572	-11.86%
2026-03-20	0	2.360	2.270	2.360	2.270	2.360	46,000	106,820	2.3222	2.360	2.270	2.360	2.270	2.360	46,000	2.3222	1.29%
2026-03-19	0	2.330	2.330	2.410	2.330	2.330	18,000	41,940	2.3300	2.330	2.330	2.410	2.330	2.330	18,000	2.3300	-1.69%
2026-03-18	0	2.370	2.370	2.400	2.370	2.400	18,000	42,720	2.3733	2.370	2.370	2.400	2.370	2.400	18,000	2.3733	0.00%
2026-03-17	0	2.370	2.370	2.400	2.370	2.380	80,000	189,800	2.3725	2.370	2.370	2.400	2.370	2.380	80,000	2.3725	0.00%
2026-03-16	0	2.370	2.370	2.400	-	-	0	0	-	2.370	2.370	2.400	-	-	0	-	0.00%
2026-03-13	0	2.370	2.370	2.430	2.350	2.400	132,000	314,160	2.3800	2.370	2.370	2.430	2.350	2.400	132,000	2.3800	-0.42%
2026-03-12	0	2.380	2.360	2.420	2.360	2.420	186,000	442,160	2.3772	2.380	2.360	2.420	2.360	2.420	186,000	2.3772	-0.83%
2026-03-11	0	2.400	2.390	2.430	2.380	2.400	80,000	191,600	2.3950	2.400	2.390	2.430	2.380	2.400	80,000	2.3950	0.42%
2026-03-10	0	2.390	2.360	2.400	2.300	2.390	98,000	230,300	2.3500	2.390	2.360	2.400	2.300	2.390	98,000	2.3500	1.70%
2026-03-09	0	2.350	2.350	2.400	2.340	2.410	128,000	304,240	2.3769	2.350	2.350	2.400	2.340	2.410	128,000	2.3769	-4.86%
2026-03-06	0	2.470	2.420	2.520	-	-	0	0	-	2.470	2.420	2.520	-	-	0	-	0.00%
2026-03-05	0	2.470	2.410	2.540	2.450	2.500	32,000	79,560	2.4863	2.470	2.410	2.540	2.450	2.500	32,000	2.4863	-0.80%
2026-03-04	0	2.490	2.490	2.550	2.490	2.680	38,000	98,840	2.6011	2.490	2.490	2.550	2.490	2.680	38,000	2.6011	-7.09%
2026-03-03	0	2.680	2.540	2.680	2.680	2.680	2,000	5,360	2.6800	2.680	2.540	2.680	2.680	2.680	2,000	2.6800	0.00%
2026-03-02	0	2.680	2.550	2.680	2.400	2.710	272,000	712,960	2.6212	2.680	2.550	2.680	2.400	2.710	272,000	2.6212	5.10%
2026-02-27	0	2.550	2.500	2.550	2.360	2.600	242,000	590,100	2.4384	2.550	2.500	2.550	2.360	2.600	242,000	2.4384	8.51%
2026-02-26	0	2.350	2.310	2.350	2.310	2.350	52,000	120,500	2.3173	2.350	2.310	2.350	2.310	2.350	52,000	2.3173	1.73%
2026-02-25	0	2.310	2.260	2.310	-	-	0	0	-	2.310	2.260	2.310	-	-	0	-	0.00%
2026-02-24	0	2.310	2.260	2.380	2.310	2.400	46,000	107,660	2.3404	2.310	2.260	2.380	2.310	2.400	46,000	2.3404	-1.28%
2026-02-23	0	2.340	2.320	2.340	2.340	2.350	58,000	135,800	2.3414	2.340	2.320	2.340	2.340	2.350	58,000	2.3414	0.00%
2026-02-20	0	2.340	2.280	2.340	2.340	2.340	128,000	299,520	2.3400	2.340	2.280	2.340	2.340	2.340	128,000	2.3400	0.00%
2026-02-16	0	2.340	2.250	2.340	2.270	2.350	98,000	228,220	2.3288	2.340	2.250	2.340	2.270	2.350	98,000	2.3288	0.43%
2026-02-13	0	2.330	2.270	2.330	2.090	2.330	570,000	1,260,280	2.2110	2.330	2.270	2.330	2.090	2.330	570,000	2.2110	13.11%
2026-02-12	0	2.060	2.040	2.090	2.020	2.080	214,000	438,080	2.0471	2.060	2.040	2.090	2.020	2.080	214,000	2.0471	3.00%
2026-02-11	0	2.000	2.000	2.020	-	-	0	0	-	2.000	2.000	2.020	-	-	0	-	1.01%
2026-02-10	0	1.980	1.980	2.020	1.980	2.020	44,000	87,520	1.9891	1.980	1.980	2.020	1.980	2.020	44,000	1.9891	-1.98%
2026-02-09	0	2.020	2.000	2.020	1.990	2.020	204,000	407,740	1.9987	2.020	2.000	2.020	1.990	2.020	204,000	1.9987	2.02%
2026-02-06	0	1.980	1.930	1.980	-	-	0	0	-	1.980	1.930	1.980	-	-	0	-	-0.50%
2026-02-05	0	1.990	1.930	2.000	1.900	1.990	122,000	236,900	1.9418	1.990	1.930	2.000	1.900	1.990	122,000	1.9418	4.19%
2026-02-04	0	1.910	1.910	1.980	1.900	1.940	42,000	80,820	1.9243	1.910	1.910	1.980	1.900	1.940	42,000	1.9243	-2.55%
2026-02-03	0	1.960	1.930	2.000	1.960	1.960	6,000	11,760	1.9600	1.960	1.930	2.000	1.960	1.960	6,000	1.9600	0.51%
2026-02-02	0	1.950	1.910	1.970	1.950	1.950	14,000	27,300	1.9500	1.950	1.910	1.970	1.950	1.950	14,000	1.9500	0.00%
2026-01-30	0	1.950	1.950	1.960	1.940	2.000	112,000	222,460	1.9863	1.950	1.950	1.960	1.940	2.000	112,000	1.9863	-1.52%
2026-01-29	0	1.980	1.960	1.980	1.960	1.980	54,000	105,920	1.9615	1.980	1.960	1.980	1.960	1.980	54,000	1.9615	0.51%
2026-01-28	0	1.970	1.970	2.000	1.920	2.040	250,000	492,680	1.9707	1.970	1.970	2.000	1.920	2.040	250,000	1.9707	-1.50%
2026-01-27	0	2.000	1.950	2.000	1.970	2.000	48,000	95,280	1.9850	2.000	1.950	2.000	1.970	2.000	48,000	1.9850	2.04%
2026-01-26	0	1.960	1.940	1.960	1.870	1.960	170,000	328,120	1.9301	1.960	1.940	1.960	1.870	1.960	170,000	1.9301	3.70%
2026-01-23	0	1.890	1.870	1.890	1.880	1.900	103,000	194,810	1.8914	1.890	1.870	1.890	1.880	1.900	103,000	1.8914	0.53%
2026-01-22	0	1.880	1.880	1.900	1.850	1.880	114,666	213,532	1.8622	1.880	1.880	1.900	1.850	1.880	114,666	1.8622	1.08%
2026-01-21	0	1.860	1.860	1.880	1.850	1.900	108,000	201,620	1.8669	1.860	1.860	1.880	1.850	1.900	108,000	1.8669	-1.59%
2026-01-20	0	1.890	1.880	1.900	1.820	1.900	162,000	302,420	1.8668	1.890	1.880	1.900	1.820	1.900	162,000	1.8668	5.00%
2026-01-19	0	1.800	1.800	1.810	1.790	1.820	44,747	80,787	1.8054	1.800	1.800	1.810	1.790	1.820	44,747	1.8054	-0.55%
2026-01-16	0	1.810	1.810	1.820	1.800	1.810	24,000	43,420	1.8092	1.810	1.810	1.820	1.800	1.810	24,000	1.8092	1.69%
2026-01-15	0	1.780	1.780	1.820	1.780	1.850	193,333	352,146	1.8214	1.780	1.780	1.820	1.780	1.850	193,333	1.8214	-1.11%
2026-01-14	0	1.800	1.780	1.800	1.780	1.800	132,000	237,060	1.7959	1.800	1.780	1.800	1.780	1.800	132,000	1.7959	1.12%
2026-01-13	0	1.780	1.780	1.850	1.780	1.800	80,000	143,000	1.7875	1.780	1.780	1.850	1.780	1.800	80,000	1.7875	-2.20%
2026-01-12	0	1.820	1.780	1.850	1.810	1.820	84,000	152,600	1.8167	1.820	1.780	1.850	1.810	1.820	84,000	1.8167	2.25%
2026-01-09	0	1.780	1.770	1.800	1.780	1.780	8,000	14,220	1.7775	1.780	1.770	1.800	1.780	1.780	8,000	1.7775	-0.56%
2026-01-08	0	1.790	1.770	1.790	1.780	1.790	62,000	110,380	1.7803	1.790	1.770	1.790	1.780	1.790	62,000	1.7803	0.00%
2026-01-07	0	1.790	1.780	1.790	1.740	1.790	82,000	146,380	1.7851	1.790	1.780	1.790	1.740	1.790	82,000	1.7851	0.00%
2026-01-06	0	1.790	1.790	1.800	1.790	1.800	70,000	125,780	1.7969	1.790	1.790	1.800	1.790	1.800	70,000	1.7969	0.00%
2026-01-05	0	1.790	1.750	1.790	1.750	1.790	8,000	14,240	1.7800	1.790	1.750	1.790	1.750	1.790	8,000	1.7800	0.00%
2026-01-02	0	1.790	1.770	1.790	1.770	1.810	144,000	258,260	1.7935	1.790	1.770	1.790	1.770	1.810	144,000	1.7935	1.70%
2025-12-31	0	1.760	1.750	1.780	1.760	1.760	20,000	35,200	1.7600	1.760	1.750	1.780	1.760	1.760	20,000	1.7600	-0.56%
2025-12-30	0	1.770	1.760	1.800	-	-	0	0	-	1.770	1.760	1.800	-	-	0	-	0.00%
2025-12-29	0	1.770	1.760	1.790	-	-	0	0	-	1.770	1.760	1.790	-	-	0	-	0.00%
2025-12-24	0	1.770	1.760	1.800	-	-	700	1,204	1.7200	1.770	1.760	1.800	-	-	700	1.7200	0.00%
2025-12-23	0	1.770	1.760	1.780	1.730	1.810	518,000	918,560	1.7733	1.770	1.760	1.780	1.730	1.810	518,000	1.7733	2.91%
2025-12-22	0	1.720	1.720	1.740	1.700	1.730	254,000	435,600	1.7150	1.720	1.720	1.740	1.700	1.730	254,000	1.7150	1.18%
2025-12-19	0	1.700	1.700	1.720	1.680	1.700	76,000	128,400	1.6895	1.700	1.700	1.720	1.680	1.700	76,000	1.6895	0.59%
2025-12-18	0	1.690	1.680	1.740	-	-	0	0	-	1.690	1.680	1.740	-	-	0	-	0.60%
2025-12-17	0	1.680	1.670	1.720	1.680	1.680	40,000	67,200	1.6800	1.680	1.670	1.720	1.680	1.680	40,000	1.6800	1.82%
2025-12-16	0	1.650	1.650	1.680	1.650	1.680	46,000	77,100	1.6761	1.650	1.650	1.680	1.650	1.680	46,000	1.6761	-2.37%
2025-12-15	0	1.690	1.690	1.750	1.680	1.690	8,000	13,500	1.6875	1.690	1.690	1.750	1.680	1.690	8,000	1.6875	0.00%
2025-12-12	0	1.690	1.690	1.750	1.690	1.690	4,000	6,760	1.6900	1.690	1.690	1.750	1.690	1.690	4,000	1.6900	-1.74%
2025-12-11	0	1.720	1.700	1.750	1.720	1.740	54,000	93,880	1.7385	1.720	1.700	1.750	1.720	1.740	54,000	1.7385	-0.58%
2025-12-10	0	1.730	1.680	1.750	1.700	1.730	64,000	109,940	1.7178	1.730	1.680	1.750	1.700	1.730	64,000	1.7178	1.76%
2025-12-09	0	1.700	1.700	1.730	1.680	1.710	56,000	95,220	1.7004	1.700	1.700	1.730	1.680	1.710	56,000	1.7004	0.00%
2025-12-08	0	1.700	1.700	1.730	1.700	1.730	136,000	234,200	1.7221	1.700	1.700	1.730	1.700	1.730	136,000	1.7221	0.00%
2025-12-05	0	1.700	1.700	1.750	-	-	0	0	-	1.700	1.700	1.750	-	-	0	-	0.00%
2025-12-04	0	1.700	1.700	1.730	1.700	1.700	14,000	23,800	1.7000	1.700	1.700	1.730	1.700	1.700	14,000	1.7000	0.00%
2025-12-03	0	1.700	1.700	1.730	1.700	1.700	8,000	13,600	1.7000	1.700	1.700	1.730	1.700	1.700	8,000	1.7000	-0.58%
2025-12-02	0	1.710	1.700	1.730	-	-	0	0	-	1.710	1.700	1.730	-	-	0	-	0.00%
2025-12-01	0	1.710	1.700	1.750	-	-	0	0	-	1.710	1.700	1.750	-	-	0	-	0.00%
2025-11-28	0	1.710	1.680	1.740	1.710	1.710	20,000	34,140	1.7070	1.710	1.680	1.740	1.710	1.710	20,000	1.7070	-0.58%
2025-11-27	0	1.720	1.680	1.740	1.720	1.720	100,000	172,000	1.7200	1.720	1.680	1.740	1.720	1.720	100,000	1.7200	1.18%
2025-11-26	0	1.700	1.680	1.720	1.700	1.700	8,000	13,600	1.7000	1.700	1.680	1.720	1.700	1.700	8,000	1.7000	1.19%
2025-11-25	0	1.680	1.680	1.720	1.680	1.710	22,000	37,200	1.6909	1.680	1.680	1.720	1.680	1.710	22,000	1.6909	2.44%
2025-11-24	0	1.640	1.640	1.720	1.640	1.650	10,000	16,440	1.6440	1.640	1.640	1.720	1.640	1.650	10,000	1.6440	-1.20%
2025-11-21	0	1.660	1.640	1.720	-	-	0	0	-	1.660	1.640	1.720	-	-	0	-	0.00%
2025-11-20	0	1.660	1.650	1.780	-	-	0	0	-	1.660	1.650	1.780	-	-	0	-	0.00%
2025-11-19	0	1.660	1.660	1.750	1.650	1.660	4,000	6,620	1.6550	1.660	1.660	1.750	1.650	1.660	4,000	1.6550	-5.68%
2025-11-18	0	1.760	1.650	1.770	-	-	0	0	-	1.760	1.650	1.770	-	-	0	-	0.00%
2025-11-17	0	1.760	1.710	1.780	-	-	0	0	-	1.760	1.710	1.780	-	-	0	-	0.00%
2025-11-14	0	1.760	1.740	1.790	1.750	1.770	156,000	274,840	1.7618	1.760	1.740	1.790	1.750	1.770	156,000	1.7618	1.73%
2025-11-13	0	1.730	1.680	1.740	1.730	1.730	200,000	346,000	1.7300	1.730	1.680	1.740	1.730	1.730	200,000	1.7300	0.00%
2025-11-12	0	1.730	1.720	1.730	1.680	1.730	190,000	324,640	1.7086	1.730	1.720	1.730	1.680	1.730	190,000	1.7086	4.85%
2025-11-11	0	1.650	1.650	1.700	-	-	0	0	-	1.650	1.650	1.700	-	-	0	-	0.00%
2025-11-10	0	1.650	1.650	1.700	1.650	1.700	8,000	13,500	1.6875	1.650	1.650	1.700	1.650	1.700	8,000	1.6875	0.00%
2025-11-07	0	1.650	1.650	1.680	1.650	1.650	58,000	95,700	1.6500	1.650	1.650	1.680	1.650	1.650	58,000	1.6500	0.00%
2025-11-06	0	1.650	1.650	1.680	1.630	1.640	106,000	173,640	1.6381	1.650	1.650	1.680	1.630	1.640	106,000	1.6381	1.23%
2025-11-05	0	1.630	1.630	1.650	1.610	1.650	280,000	457,640	1.6344	1.630	1.630	1.650	1.610	1.650	280,000	1.6344	-2.98%
2025-11-04	0	1.680	1.650	1.680	-	-	0	0	-	1.680	1.650	1.680	-	-	0	-	0.00%
2025-11-03	0	1.680	1.650	1.680	1.680	1.680	22,000	36,900	1.6773	1.680	1.650	1.680	1.680	1.680	22,000	1.6773	0.60%
2025-10-31	0	1.670	1.650	1.670	1.640	1.670	72,666	120,078	1.6525	1.670	1.650	1.670	1.640	1.670	72,666	1.6525	1.83%
2025-10-30	0	1.640	1.640	1.650	1.640	1.640	14,000	22,960	1.6400	1.640	1.640	1.650	1.640	1.640	14,000	1.6400	0.00%
2025-10-28	0	1.640	1.640	1.660	1.630	1.690	330,000	545,240	1.6522	1.640	1.640	1.660	1.630	1.690	330,000	1.6522	-3.53%
2025-10-27	0	1.700	1.690	1.700	1.670	1.700	502,000	849,980	1.6932	1.700	1.690	1.700	1.670	1.700	502,000	1.6932	0.00%
2025-10-24	0	1.700	1.680	1.700	1.660	1.700	310,000	521,160	1.6812	1.700	1.680	1.700	1.660	1.700	310,000	1.6812	6.25%
2025-10-23	0	1.600	1.600	1.670	1.600	1.640	212,000	339,540	1.6016	1.600	1.600	1.670	1.600	1.640	212,000	1.6016	-0.62%
2025-10-22	0	1.610	1.600	1.660	1.600	1.610	192,000	308,620	1.6074	1.610	1.600	1.660	1.600	1.610	192,000	1.6074	0.00%
2025-10-21	0	1.610	1.610	1.650	1.610	1.640	481,185	778,812	1.6185	1.610	1.610	1.650	1.610	1.640	481,185	1.6185	-1.83%
2025-10-20	0	1.640	1.620	1.650	-	-	0	0	-	1.640	1.620	1.650	-	-	0	-	3.14%
2025-10-17	0	1.590	1.580	1.610	1.590	1.660	216,000	350,960	1.6248	1.590	1.580	1.610	1.590	1.660	216,000	1.6248	-4.22%
2025-10-16	0	1.660	1.640	1.700	1.600	1.660	106,000	175,500	1.6557	1.660	1.640	1.700	1.600	1.660	106,000	1.6557	3.11%
2025-10-15	0	1.610	1.610	1.620	-	-	0	0	-	1.610	1.610	1.620	-	-	0	-	0.62%
2025-10-14	0	1.600	1.590	1.660	1.530	1.710	233,167	367,640	1.5767	1.600	1.590	1.660	1.530	1.710	233,167	1.5767	-2.44%
2025-10-13	0	1.640	1.680	1.700	1.640	1.700	10,000	16,880	1.6880	1.640	1.680	1.700	1.640	1.700	10,000	1.6880	-5.20%
2025-10-10	0	1.730	1.610	1.740	1.550	1.730	1,064,000	1,677,640	1.5767	1.730	1.610	1.740	1.550	1.730	1,064,000	1.5767	11.61%
2025-10-09	0	1.550	1.540	1.550	1.540	1.570	130,000	201,900	1.5531	1.550	1.540	1.550	1.540	1.570	130,000	1.5531	-0.64%
2025-10-08	0	1.560	1.550	1.560	1.530	1.580	178,000	275,720	1.5490	1.560	1.550	1.560	1.530	1.580	178,000	1.5490	0.00%
2025-10-06	0	1.560	1.540	1.560	1.540	1.560	14,000	21,760	1.5543	1.560	1.540	1.560	1.540	1.560	14,000	1.5543	0.00%
2025-10-03	0	1.560	1.550	1.560	1.530	1.560	46,000	70,900	1.5413	1.560	1.550	1.560	1.530	1.560	46,000	1.5413	-0.64%
2025-10-02	0	1.570	1.550	1.570	1.540	1.580	188,000	292,860	1.5578	1.570	1.550	1.570	1.540	1.580	188,000	1.5578	-0.63%
2025-09-30	0	1.580	1.530	1.590	1.510	1.580	984,000	1,527,360	1.5522	1.580	1.530	1.590	1.510	1.580	984,000	1.5522	1.94%
2025-09-29	0	1.550	1.550	1.560	-	-	0	0	-	1.550	1.550	1.560	-	-	0	-	1.31%
2025-09-26	0	1.530	1.510	1.580	1.530	1.570	254,000	395,900	1.5587	1.530	1.510	1.580	1.530	1.570	254,000	1.5587	-1.29%
2025-09-25	0	1.550	1.550	1.560	1.530	1.570	30,000	46,660	1.5553	1.550	1.550	1.560	1.530	1.570	30,000	1.5553	0.00%
2025-09-24	0	1.550	1.530	1.550	1.550	1.570	262,000	408,740	1.5601	1.550	1.530	1.550	1.550	1.570	262,000	1.5601	0.00%
2025-09-23	0	1.550	1.540	1.560	1.550	1.590	372,000	585,380	1.5736	1.550	1.540	1.560	1.550	1.590	372,000	1.5736	-1.27%
2025-09-22	0	1.570	1.540	1.590	1.570	1.580	102,000	161,140	1.5798	1.570	1.540	1.590	1.570	1.580	102,000	1.5798	-1.87%
2025-09-19	0	1.600	1.590	1.630	-	-	0	0	-	1.600	1.590	1.630	-	-	0	-	0.00%
2025-09-18	0	1.600	1.590	1.600	1.600	1.600	242,000	387,200	1.6000	1.600	1.590	1.600	1.600	1.600	242,000	1.6000	0.00%
2025-09-17	0	1.600	1.580	1.600	1.580	1.600	156,000	247,320	1.5854	1.600	1.580	1.600	1.580	1.600	156,000	1.5854	0.00%
2025-09-16	0	1.600	1.580	1.620	1.600	1.630	90,000	145,500	1.6167	1.600	1.580	1.620	1.600	1.630	90,000	1.6167	-1.84%
2025-09-15	0	1.630	1.630	1.650	1.620	1.650	76,000	124,660	1.6403	1.630	1.630	1.650	1.620	1.650	76,000	1.6403	-2.40%
2025-09-12	0	1.670	1.660	1.670	1.670	1.670	378,000	631,260	1.6700	1.670	1.660	1.670	1.670	1.670	378,000	1.6700	0.00%
2025-09-11	0	1.670	1.630	1.670	1.590	1.670	122,000	203,560	1.6685	1.670	1.630	1.670	1.590	1.670	122,000	1.6685	0.00%
2025-09-10	0	1.670	1.600	1.700	1.670	1.670	50,000	83,500	1.6700	1.670	1.600	1.700	1.670	1.670	50,000	1.6700	1.83%
2025-09-09	0	1.670	1.670	1.700	-	-	0	0	-	1.640	1.640	1.669	-	-	0	-	1.21%
2025-09-08	0	1.650	1.650	1.700	1.610	1.700	4,000	6,620	1.6550	1.620	1.620	1.669	1.581	1.669	4,073	1.6253	-2.94%
2025-09-05	0	1.700	1.650	1.720	1.650	1.750	190,000	320,140	1.6849	1.669	1.620	1.689	1.620	1.719	193,476	1.6547	1.19%
2025-09-04	0	1.680	1.610	1.680	1.660	1.680	101,000	169,540	1.6786	1.650	1.581	1.650	1.630	1.650	102,848	1.6485	0.00%
2025-09-03	0	1.680	1.640	1.680	1.670	1.680	192,000	321,560	1.6748	1.650	1.611	1.650	1.640	1.650	195,512	1.6447	0.60%
2025-09-02	0	1.670	1.630	1.680	1.670	1.670	20,000	33,400	1.6700	1.640	1.601	1.650	1.640	1.640	20,366	1.6400	-0.60%
2025-09-01	0	1.680	1.630	1.680	1.620	1.680	54,000	90,280	1.6719	1.650	1.601	1.650	1.591	1.650	54,988	1.6418	-1.18%
2025-08-29	0	1.700	1.650	1.780	1.700	1.700	2,000	3,400	1.7000	1.669	1.620	1.748	1.669	1.669	2,037	1.6695	3.03%
2025-08-28	0	1.650	1.650	1.700	1.650	1.650	10,000	16,800	1.6800	1.620	1.620	1.669	1.620	1.620	10,183	1.6498	-2.37%
2025-08-27	0	1.690	1.680	1.700	1.690	1.700	154,000	260,800	1.6935	1.660	1.650	1.669	1.660	1.669	156,817	1.6631	-0.59%
2025-08-26	0	1.700	1.650	1.700	1.680	1.720	734,000	1,248,700	1.7012	1.669	1.620	1.669	1.650	1.689	747,427	1.6707	-0.58%
2025-08-25	0	1.710	1.710	1.750	1.700	1.750	48,000	83,620	1.7421	1.679	1.679	1.719	1.669	1.719	48,878	1.7108	0.59%
2025-08-22	0	1.700	1.700	1.720	-	-	24,000	40,800	1.7000	1.669	1.669	1.689	-	-	24,439	1.6695	0.00%
2025-08-21	0	1.700	1.680	1.710	1.700	1.710	40,000	68,300	1.7075	1.669	1.650	1.679	1.669	1.679	40,732	1.6768	0.00%
2025-08-20	0	1.700	1.680	1.830	-	-	0	0	-	1.669	1.650	1.797	-	-	0	-	0.00%
2025-08-19	0	1.700	1.700	1.830	-	-	0	0	-	1.669	1.669	1.797	-	-	0	-	0.59%
2025-08-18	0	1.690	1.680	1.830	-	-	0	0	-	1.660	1.650	1.797	-	-	0	-	0.00%
2025-08-15	0	1.690	1.690	1.830	1.650	1.750	4,000	6,800	1.7000	1.660	1.660	1.797	1.620	1.719	4,073	1.6695	-3.43%
2025-08-14	0	1.750	1.660	1.750	1.750	1.750	70,000	122,500	1.7500	1.719	1.630	1.719	1.719	1.719	71,280	1.7186	-0.57%
2025-08-13	0	1.760	1.760	1.830	1.700	1.760	76,000	132,220	1.7397	1.728	1.728	1.797	1.669	1.728	77,390	1.7085	3.53%
2025-08-12	0	1.700	1.680	1.740	1.700	1.790	52,000	90,480	1.7400	1.669	1.650	1.709	1.669	1.758	52,951	1.7087	-2.86%
2025-08-11	0	1.750	1.740	1.780	1.700	1.750	88,200	153,841	1.7442	1.719	1.709	1.748	1.669	1.719	89,813	1.7129	2.94%
2025-08-08	0	1.700	1.700	1.730	1.700	1.700	4,000	6,800	1.7000	1.669	1.669	1.699	1.669	1.669	4,073	1.6695	0.59%
2025-08-07	0	1.690	1.690	1.750	1.680	1.750	90,000	154,280	1.7142	1.660	1.660	1.719	1.650	1.719	91,646	1.6834	-0.59%
2025-08-06	0	1.700	1.700	1.750	-	-	0	0	-	1.669	1.669	1.719	-	-	0	-	0.59%
2025-08-05	0	1.690	1.690	1.750	-	-	0	0	-	1.660	1.660	1.719	-	-	0	-	0.00%
2025-08-04	0	1.690	1.690	1.710	1.690	1.710	146,000	248,060	1.6990	1.660	1.660	1.679	1.660	1.679	148,671	1.6685	-0.59%
2025-08-01	0	1.700	1.690	1.750	1.680	1.700	30,000	50,740	1.6913	1.669	1.660	1.719	1.650	1.669	30,549	1.6610	0.59%
2025-07-31	0	1.690	1.690	1.750	1.680	1.690	24,000	40,540	1.6892	1.660	1.660	1.719	1.650	1.660	24,439	1.6588	0.60%
2025-07-30	0	1.680	1.680	1.740	1.680	1.740	38,000	65,560	1.7253	1.650	1.650	1.709	1.650	1.709	38,695	1.6943	-4.00%
2025-07-29	0	1.750	1.730	1.750	1.750	1.750	2,000	3,500	1.7500	1.719	1.699	1.719	1.719	1.719	2,037	1.7186	0.00%
2025-07-28	0	1.750	1.730	1.750	1.750	1.750	2,000	3,500	1.7500	1.719	1.699	1.719	1.719	1.719	2,037	1.7186	0.00%
2025-07-25	0	1.750	1.730	1.750	1.710	1.750	68,000	118,660	1.7450	1.719	1.699	1.719	1.679	1.719	69,244	1.7137	0.00%
2025-07-24	0	1.750	1.700	1.750	1.680	1.750	160,000	273,560	1.7098	1.719	1.669	1.719	1.650	1.719	162,927	1.6790	4.79%
2025-07-23	0	1.670	1.680	1.750	1.660	1.750	8,000	13,480	1.6850	1.640	1.650	1.719	1.630	1.719	8,146	1.6547	0.60%
2025-07-22	0	1.660	1.660	1.800	1.650	1.710	22,000	37,500	1.7045	1.630	1.630	1.768	1.620	1.679	22,402	1.6739	-2.92%
2025-07-21	0	1.710	1.790	1.840	1.670	1.690	26,988	45,080	1.6704	1.679	1.758	1.807	1.640	1.660	27,482	1.6404	-3.39%
2025-07-18	0	1.770	1.680	1.780	1.660	1.800	114,000	194,500	1.7061	1.738	1.650	1.748	1.630	1.768	116,085	1.6755	-6.35%
2025-07-17	0	1.890	1.650	1.800	1.640	1.890	458,000	764,260	1.6687	1.856	1.620	1.768	1.611	1.856	466,378	1.6387	13.86%
2025-07-16	0	1.660	1.660	1.960	1.580	1.630	164,000	266,400	1.6244	1.630	1.630	1.925	1.552	1.601	167,000	1.5952	0.00%
2025-07-15	0	1.660	1.660	1.750	1.650	1.720	272,000	455,480	1.6746	1.630	1.630	1.719	1.620	1.689	276,976	1.6445	-2.35%
2025-07-14	0	1.700	1.650	1.720	1.610	1.700	158,000	260,140	1.6465	1.669	1.620	1.689	1.581	1.669	160,890	1.6169	4.94%
2025-07-11	0	1.620	1.620	1.660	1.550	1.650	744,000	1,187,380	1.5959	1.591	1.591	1.630	1.522	1.620	757,610	1.5673	1.89%
2025-07-10	0	1.590	1.540	1.590	1.580	1.590	160,000	253,660	1.5854	1.561	1.512	1.561	1.552	1.561	162,927	1.5569	0.63%
2025-07-09	0	1.580	1.530	1.590	1.570	1.590	214,000	337,080	1.5751	1.552	1.503	1.561	1.542	1.561	217,915	1.5468	0.00%
2025-07-08	0	1.580	1.580	1.620	1.520	1.570	12,000	18,340	1.5283	1.552	1.552	1.591	1.493	1.542	12,220	1.5009	0.00%
2025-07-07	0	1.580	1.550	1.620	1.550	1.580	10,000	15,680	1.5680	1.552	1.522	1.591	1.522	1.552	10,183	1.5398	0.00%
2025-07-04	0	1.580	1.540	1.600	-	-	0	0	-	1.552	1.512	1.571	-	-	0	-	0.00%
2025-07-03	0	1.580	1.530	1.580	1.560	1.580	192,000	301,420	1.5699	1.552	1.503	1.552	1.532	1.552	195,512	1.5417	3.27%
2025-07-02	0	1.530	1.550	1.560	1.520	1.580	64,000	99,560	1.5556	1.503	1.522	1.532	1.493	1.552	65,171	1.5277	0.66%
2025-06-30	0	1.520	1.500	1.530	1.500	1.590	366,000	557,940	1.5244	1.493	1.473	1.503	1.473	1.561	372,695	1.4970	-1.94%
2025-06-27	0	1.550	1.520	1.590	-	-	0	0	-	1.522	1.493	1.561	-	-	0	-	0.00%
2025-06-26	0	1.550	1.520	1.590	1.500	1.550	50,000	76,980	1.5396	1.522	1.493	1.561	1.473	1.522	50,915	1.5119	1.97%
2025-06-25	0	1.520	1.520	1.560	1.500	1.520	326,000	491,720	1.5083	1.493	1.493	1.532	1.473	1.493	331,963	1.4812	0.00%
2025-06-24	0	1.520	1.520	1.620	1.520	1.530	214,000	326,360	1.5250	1.493	1.493	1.591	1.493	1.503	217,915	1.4977	2.70%
2025-06-23	0	1.480	1.490	1.620	1.450	1.510	16,000	23,920	1.4950	1.453	1.463	1.591	1.424	1.483	16,293	1.4681	-1.33%
2025-06-20	0	1.500	1.500	1.550	1.490	1.550	12,000	18,400	1.5333	1.473	1.473	1.522	1.463	1.522	12,220	1.5058	0.00%
2025-06-19	0	1.500	1.480	1.520	1.480	1.500	108,000	161,960	1.4996	1.473	1.453	1.493	1.453	1.473	109,976	1.4727	0.00%
2025-06-18	0	1.500	1.480	1.520	1.500	1.500	162,000	242,960	1.4998	1.473	1.453	1.493	1.473	1.473	164,963	1.4728	0.00%
2025-06-17	0	1.500	1.500	1.520	1.480	1.490	14,000	20,780	1.4843	1.473	1.473	1.493	1.453	1.463	14,256	1.4576	1.35%
2025-06-16	0	1.480	1.480	1.520	1.480	1.510	18,000	27,060	1.5033	1.453	1.453	1.493	1.453	1.483	18,329	1.4763	-1.33%
2025-06-13	0	1.500	1.470	1.500	1.470	1.500	80,000	119,520	1.4940	1.473	1.444	1.473	1.444	1.473	81,463	1.4672	0.67%
2025-06-12	0	1.490	1.480	1.530	1.470	1.490	76,000	113,040	1.4874	1.463	1.453	1.503	1.444	1.463	77,390	1.4606	-1.32%
2025-06-11	0	1.510	1.500	1.510	1.500	1.510	244,000	367,780	1.5073	1.483	1.473	1.483	1.473	1.483	248,463	1.4802	0.67%
2025-06-10	0	1.500	1.500	1.510	1.460	1.500	194,000	288,880	1.4891	1.473	1.473	1.483	1.434	1.473	197,549	1.4623	2.74%
2025-06-09	0	1.460	1.460	1.490	1.460	1.490	58,000	86,360	1.4890	1.434	1.434	1.463	1.434	1.463	59,061	1.4622	0.69%
2025-06-06	0	1.450	1.450	1.500	1.450	1.500	336,000	496,620	1.4780	1.424	1.424	1.473	1.424	1.473	342,146	1.4515	-3.33%
2025-06-05	0	1.500	1.460	1.550	-	-	0	0	-	1.473	1.434	1.522	-	-	0	-	0.00%
2025-06-04	0	1.500	1.470	1.500	1.470	1.510	148,000	220,040	1.4868	1.473	1.444	1.473	1.444	1.483	150,707	1.4600	1.35%
2025-06-03	0	1.520	1.480	1.550	-	-	0	0	-	1.453	1.415	1.482	-	-	0	-	0.00%
2025-06-02	0	1.520	1.500	1.520	1.510	1.520	104,000	157,080	1.5104	1.453	1.434	1.453	1.444	1.453	108,765	1.4442	0.66%
2025-05-30	0	1.510	1.510	1.620	1.490	1.520	10,000	15,140	1.5140	1.444	1.444	1.549	1.425	1.453	10,458	1.4477	0.67%
2025-05-29	0	1.500	1.480	1.520	-	-	0	0	-	1.434	1.415	1.453	-	-	0	-	0.00%
2025-05-28	0	1.500	1.500	1.520	1.470	1.520	30,000	45,100	1.5033	1.434	1.434	1.453	1.406	1.453	31,374	1.4375	0.67%
2025-05-27	0	1.490	1.490	1.520	1.490	1.520	12,000	18,180	1.5150	1.425	1.425	1.453	1.425	1.453	12,550	1.4486	1.36%
2025-05-26	0	1.470	1.470	1.530	1.470	1.530	142,000	216,140	1.5221	1.406	1.406	1.463	1.406	1.463	148,506	1.4554	-3.29%
2025-05-23	0	1.520	1.470	1.540	-	-	0	0	-	1.453	1.406	1.473	-	-	0	-	0.00%
2025-05-22	0	1.520	1.520	1.540	1.520	1.530	144,636	219,790	1.5196	1.453	1.453	1.473	1.453	1.463	151,262	1.4530	-0.65%
2025-05-21	0	1.530	1.480	1.530	1.520	1.530	16,000	24,400	1.5250	1.463	1.415	1.463	1.453	1.463	16,733	1.4582	0.66%
2025-05-20	0	1.520	1.510	1.530	1.520	1.530	14,000	21,300	1.5214	1.453	1.444	1.463	1.453	1.463	14,641	1.4548	0.66%
2025-05-19	0	1.510	1.510	1.520	1.490	1.510	120,000	181,160	1.5097	1.444	1.444	1.453	1.425	1.444	125,498	1.4435	0.67%
2025-05-16	0	1.500	1.460	1.620	1.500	1.540	68,000	103,040	1.5153	1.434	1.396	1.549	1.434	1.473	71,115	1.4489	-3.23%
2025-05-15	0	1.550	1.510	1.620	1.540	1.550	86,000	133,280	1.5498	1.482	1.444	1.549	1.473	1.482	89,940	1.4819	1.97%
2025-05-14	0	1.520	1.510	1.550	-	-	0	0	-	1.453	1.444	1.482	-	-	0	-	0.00%
2025-05-13	0	1.520	1.490	1.550	-	-	0	0	-	1.453	1.425	1.482	-	-	0	-	0.00%
2025-05-12	0	1.520	1.500	1.550	1.480	1.550	72,000	109,840	1.5256	1.453	1.434	1.482	1.415	1.482	75,299	1.4587	-2.56%
2025-05-09	0	1.560	1.500	1.580	1.500	1.560	38,000	58,120	1.5295	1.492	1.434	1.511	1.434	1.492	39,741	1.4625	4.00%
2025-05-08	0	1.500	1.470	1.500	1.460	1.500	24,000	35,740	1.4892	1.434	1.406	1.434	1.396	1.434	25,100	1.4239	2.74%
2025-05-07	0	1.460	1.450	1.500	1.420	1.480	177,750	259,205	1.4583	1.396	1.386	1.434	1.358	1.415	185,893	1.3944	4.29%
2025-05-06	0	1.400	1.350	1.400	1.400	1.510	182,000	262,500	1.4423	1.339	1.291	1.339	1.339	1.444	190,338	1.3791	-7.28%
2025-05-02	0	1.510	1.480	1.520	-	-	0	0	-	1.444	1.415	1.453	-	-	0	-	0.00%
2025-04-30	0	1.510	1.400	1.510	-	-	0	0	-	1.444	1.339	1.444	-	-	0	-	0.00%
2025-04-29	0	1.510	1.490	1.520	1.490	1.510	36,000	54,040	1.5011	1.444	1.425	1.453	1.425	1.444	37,649	1.4354	2.03%
2025-04-28	0	1.480	1.480	1.500	1.460	1.500	78,633	117,172	1.4901	1.415	1.415	1.434	1.396	1.434	82,236	1.4248	0.00%
2025-04-25	0	1.480	1.460	1.480	1.440	1.480	96,000	141,200	1.4708	1.415	1.396	1.415	1.377	1.415	100,398	1.4064	-1.33%
2025-04-24	0	1.500	1.380	1.500	1.440	1.500	42,000	62,280	1.4829	1.434	1.320	1.434	1.377	1.434	43,924	1.4179	0.00%
2025-04-23	0	1.500	1.430	1.500	-	-	0	0	-	1.434	1.367	1.434	-	-	0	-	0.00%
2025-04-22	0	1.500	1.370	1.610	-	-	0	0	-	1.434	1.310	1.539	-	-	0	-	0.00%
2025-04-17	0	1.500	1.420	1.600	-	-	0	0	-	1.434	1.358	1.530	-	-	0	-	0.00%
2025-04-16	0	1.500	1.370	1.510	1.500	1.510	40,000	60,300	1.5075	1.434	1.310	1.444	1.434	1.444	41,833	1.4415	-0.66%
2025-04-15	0	1.510	1.410	1.550	1.510	1.510	32,000	48,320	1.5100	1.444	1.348	1.482	1.444	1.444	33,466	1.4439	0.67%
2025-04-14	0	1.500	1.480	1.520	1.450	1.500	48,000	71,800	1.4958	1.434	1.415	1.453	1.386	1.434	50,199	1.4303	0.00%
2025-04-11	0	1.500	1.370	1.540	-	-	0	0	-	1.434	1.310	1.473	-	-	0	-	0.00%
2025-04-10	0	1.500	1.450	1.600	-	-	0	0	-	1.434	1.386	1.530	-	-	0	-	0.00%
2025-04-09	0	1.500	1.400	1.500	-	-	0	0	-	1.434	1.339	1.434	-	-	0	-	0.00%
2025-04-08	0	1.500	1.410	1.500	1.360	1.500	218,000	309,340	1.4190	1.434	1.348	1.434	1.300	1.434	227,987	1.3568	0.67%
2025-04-07	0	1.490	1.420	1.490	1.370	1.490	14,000	20,220	1.4443	1.425	1.358	1.425	1.310	1.425	14,641	1.3810	2.76%
2025-04-03	0	1.450	1.430	1.500	-	-	0	0	-	1.386	1.367	1.434	-	-	0	-	0.00%
2025-04-02	0	1.450	1.450	1.500	-	-	0	0	-	1.386	1.386	1.434	-	-	0	-	0.00%
2025-04-01	0	1.450	1.450	1.470	1.400	1.500	152,000	219,100	1.4414	1.386	1.386	1.406	1.339	1.434	158,964	1.3783	-3.33%
2025-03-31	0	1.500	1.460	1.500	1.460	1.500	14,000	20,860	1.4900	1.434	1.396	1.434	1.396	1.434	14,641	1.4247	0.00%
2025-03-28	0	1.500	1.470	1.520	1.450	1.560	310,000	465,820	1.5026	1.434	1.406	1.453	1.386	1.492	324,202	1.4368	-3.85%
2025-03-27	0	1.560	1.550	1.700	-	-	0	0	-	1.492	1.482	1.626	-	-	0	-	0.00%
2025-03-26	0	1.560	1.550	1.700	-	-	0	0	-	1.492	1.482	1.626	-	-	0	-	0.00%
2025-03-25	0	1.560	1.550	1.700	-	-	0	0	-	1.492	1.482	1.626	-	-	0	-	0.00%
2025-03-24	0	1.560	1.550	1.700	1.560	1.600	8,000	12,720	1.5900	1.492	1.482	1.626	1.492	1.530	8,367	1.5203	0.65%
2025-03-21	0	1.550	1.550	1.600	1.550	1.560	96,000	149,080	1.5529	1.482	1.482	1.530	1.482	1.492	100,398	1.4849	-3.13%
2025-03-20	0	1.600	1.590	1.600	1.600	1.600	172,000	273,760	1.5916	1.530	1.520	1.530	1.530	1.530	179,880	1.5219	0.63%
2025-03-19	0	1.590	1.580	1.660	1.560	1.590	14,000	21,920	1.5657	1.520	1.511	1.587	1.492	1.520	14,641	1.4971	0.63%
2025-03-18	0	1.580	1.560	1.600	1.580	1.620	121,466	194,592	1.6020	1.511	1.492	1.530	1.511	1.549	127,031	1.5318	-2.47%
2025-03-17	0	1.620	1.580	1.700	-	-	0	0	-	1.549	1.511	1.626	-	-	0	-	0.00%
2025-03-14	0	1.620	1.570	1.680	-	-	0	0	-	1.549	1.501	1.606	-	-	0	-	0.00%
2025-03-13	0	1.620	1.620	1.700	1.550	1.610	15,999	25,358	1.5850	1.549	1.549	1.626	1.482	1.539	16,732	1.5155	0.00%
2025-03-12	0	1.620	1.600	1.790	-	-	0	0	-	1.549	1.530	1.712	-	-	0	-	0.00%
2025-03-11	0	1.620	1.570	1.790	1.620	1.630	20,000	32,500	1.6250	1.549	1.501	1.712	1.549	1.559	20,916	1.5538	0.00%
2025-03-10	0	1.620	1.600	1.790	1.620	1.620	10,000	16,200	1.6200	1.549	1.530	1.712	1.549	1.549	10,458	1.5490	1.25%
2025-03-07	0	1.600	1.600	1.680	1.600	1.610	12,000	19,300	1.6083	1.530	1.530	1.606	1.530	1.539	12,550	1.5379	-1.23%
2025-03-06	0	1.620	1.600	1.680	-	-	0	0	-	1.549	1.530	1.606	-	-	0	-	0.00%
2025-03-05	0	1.620	1.600	1.790	-	-	0	0	-	1.549	1.530	1.712	-	-	0	-	0.00%
2025-03-04	0	1.620	1.580	1.650	-	-	0	0	-	1.549	1.511	1.578	-	-	0	-	0.00%
2025-03-03	0	1.620	1.620	1.800	1.500	1.610	22,000	34,960	1.5891	1.549	1.549	1.721	1.434	1.539	23,008	1.5195	-3.57%
2025-02-28	0	1.680	1.600	1.840	-	-	0	0	-	1.606	1.530	1.759	-	-	0	-	0.00%
2025-02-27	0	1.680	1.620	1.840	-	-	0	0	-	1.606	1.549	1.759	-	-	0	-	0.00%
2025-02-26	0	1.680	1.600	1.800	1.680	1.680	8,732	14,569	1.6685	1.606	1.530	1.721	1.606	1.606	9,132	1.5954	0.60%
2025-02-25	0	1.670	1.600	1.780	-	-	0	0	-	1.597	1.530	1.702	-	-	0	-	0.00%
2025-02-24	0	1.670	1.670	1.780	1.670	1.670	10,000	16,700	1.6700	1.597	1.597	1.702	1.597	1.597	10,458	1.5968	1.83%
2025-02-21	0	1.640	1.610	1.700	1.560	1.650	16,564	26,994	1.6297	1.568	1.539	1.626	1.492	1.578	17,323	1.5583	0.61%
2025-02-20	0	1.630	1.600	1.630	-	-	0	0	-	1.559	1.530	1.559	-	-	0	-	0.00%
2025-02-19	0	1.630	1.600	1.700	1.630	1.630	8,000	13,040	1.6300	1.559	1.530	1.626	1.559	1.559	8,367	1.5586	0.00%
2025-02-18	0	1.630	1.600	1.650	-	-	0	0	-	1.559	1.530	1.578	-	-	0	-	0.00%
2025-02-17	0	1.630	1.560	-	1.630	1.630	32,000	52,160	1.6300	1.559	1.492	-	1.559	1.559	33,466	1.5586	0.00%
2025-02-14	0	1.630	1.630	1.690	-	-	0	0	-	1.559	1.559	1.616	-	-	0	-	1.87%
2025-02-13	0	1.600	1.600	1.700	1.550	1.680	4,000	6,460	1.6150	1.530	1.530	1.626	1.482	1.606	4,183	1.5443	-3.61%
2025-02-12	0	1.660	1.660	1.750	1.630	1.630	8,000	13,040	1.6300	1.587	1.587	1.673	1.559	1.559	8,367	1.5586	0.61%
2025-02-11	0	1.650	1.630	1.750	-	-	0	0	-	1.578	1.559	1.673	-	-	0	-	0.00%
2025-02-10	0	1.650	1.630	1.750	-	-	358	547	1.5279	1.578	1.559	1.673	-	-	374	1.4610	0.00%
2025-02-07	0	1.650	1.630	1.740	-	-	0	0	-	1.578	1.559	1.664	-	-	0	-	0.00%
2025-02-06	0	1.650	1.640	1.740	1.640	1.650	30,000	49,260	1.6420	1.578	1.568	1.664	1.568	1.578	31,374	1.5701	0.00%
2025-02-05	0	1.650	1.650	1.680	1.650	1.660	72,000	118,980	1.6525	1.578	1.578	1.606	1.578	1.587	75,299	1.5801	-0.60%
2025-02-04	0	1.660	1.650	1.680	1.660	1.680	12,000	20,120	1.6767	1.587	1.578	1.606	1.587	1.606	12,550	1.6032	-0.60%
2025-02-03	0	1.670	1.670	1.750	1.660	1.660	40,000	66,400	1.6600	1.597	1.597	1.673	1.587	1.587	41,833	1.5873	-1.18%
2025-01-28	0	1.690	1.650	1.750	-	-	0	0	-	1.616	1.578	1.673	-	-	0	-	0.00%
2025-01-27	0	1.690	1.690	1.740	1.670	1.750	202,000	353,340	1.7492	1.616	1.616	1.664	1.597	1.673	211,254	1.6726	-0.59%
2025-01-24	0	1.700	1.670	1.750	1.670	1.700	30,000	50,700	1.6900	1.626	1.597	1.673	1.597	1.626	31,374	1.6160	-3.41%
2025-01-23	0	1.760	1.650	1.760	-	-	0	0	-	1.683	1.578	1.683	-	-	0	-	0.00%
2025-01-22	0	1.760	1.710	1.760	-	-	0	0	-	1.683	1.635	1.683	-	-	0	-	0.00%
2025-01-21	0	1.760	1.710	1.760	1.700	1.760	40,000	69,300	1.7325	1.683	1.635	1.683	1.626	1.683	41,833	1.6566	-1.68%
2025-01-20	0	1.790	1.710	1.830	-	-	0	0	-	1.712	1.635	1.750	-	-	0	-	0.00%
2025-01-17	0	1.790	1.710	1.830	-	-	0	0	-	1.712	1.635	1.750	-	-	0	-	0.00%
2025-01-16	0	1.790	1.710	1.790	-	-	0	0	-	1.712	1.635	1.712	-	-	0	-	-0.56%
2025-01-15	0	1.800	1.700	1.800	-	-	0	0	-	1.721	1.626	1.721	-	-	0	-	0.00%
2025-01-14	0	1.800	1.730	1.800	-	-	0	0	-	1.721	1.654	1.721	-	-	0	-	0.00%
2025-01-13	0	1.800	1.790	1.800	1.800	1.800	16,000	28,800	1.8000	1.721	1.712	1.721	1.721	1.721	16,733	1.7211	0.00%
2025-01-10	0	1.800	1.800	1.850	1.800	1.800	10,000	18,000	1.8000	1.721	1.721	1.769	1.721	1.721	10,458	1.7211	-0.55%
2025-01-09	0	1.810	1.800	1.850	-	-	0	0	-	1.731	1.721	1.769	-	-	0	-	0.00%
2025-01-08	0	1.810	1.800	1.850	1.810	1.810	2,000	3,620	1.8100	1.731	1.721	1.769	1.731	1.731	2,092	1.7307	0.00%
2025-01-07	0	1.810	1.810	1.830	1.800	1.830	12,000	21,610	1.8008	1.731	1.731	1.750	1.721	1.750	12,550	1.7219	-4.23%
2025-01-06	0	1.890	1.830	1.890	-	-	0	0	-	1.807	1.750	1.807	-	-	0	-	0.00%
2025-01-03	0	1.890	1.830	1.890	-	-	0	0	-	1.807	1.750	1.807	-	-	0	-	0.00%
2025-01-02	0	1.890	1.830	1.890	-	-	0	0	-	1.807	1.750	1.807	-	-	0	-	0.00%
2024-12-31	0	1.890	1.830	1.900	-	-	0	0	-	1.807	1.750	1.817	-	-	0	-	0.00%
2024-12-30	0	1.890	1.830	1.900	-	-	0	0	-	1.807	1.750	1.817	-	-	0	-	0.00%
2024-12-27	0	1.890	1.830	1.900	-	-	0	0	-	1.807	1.750	1.817	-	-	0	-	0.00%
2024-12-24	0	1.890	1.830	1.900	-	-	0	0	-	1.807	1.750	1.817	-	-	0	-	0.00%
2024-12-23	0	1.890	1.830	1.900	1.890	1.890	2,000	3,780	1.8900	1.807	1.750	1.817	1.807	1.807	2,092	1.8072	0.00%
2024-12-20	0	1.890	1.890	1.900	1.880	1.900	116,000	219,560	1.8928	1.807	1.807	1.817	1.798	1.817	121,314	1.8098	3.28%
2024-12-19	0	1.830	1.830	1.890	1.830	1.890	50,000	93,300	1.8660	1.750	1.750	1.807	1.750	1.807	52,291	1.7843	-3.17%
2024-12-18	0	1.890	1.840	1.890	1.840	1.890	54,000	101,360	1.8770	1.807	1.759	1.807	1.759	1.807	56,474	1.7948	3.28%
2024-12-17	0	1.830	1.830	1.890	1.830	1.890	32,000	60,360	1.8863	1.750	1.750	1.807	1.750	1.807	33,466	1.8036	-2.66%
2024-12-16	0	1.880	1.830	1.890	1.880	1.890	40,000	75,500	1.8875	1.798	1.750	1.807	1.798	1.807	41,833	1.8048	2.17%
2024-12-13	0	1.840	1.830	1.890	-	-	0	0	-	1.759	1.750	1.807	-	-	0	-	0.00%
2024-12-12	0	1.840	1.830	1.890	1.840	1.850	66,000	121,500	1.8409	1.759	1.750	1.807	1.759	1.769	69,024	1.7603	-2.65%
2024-12-11	0	1.890	1.840	1.890	1.880	1.890	36,000	67,980	1.8883	1.807	1.759	1.807	1.798	1.807	37,649	1.8056	0.53%
2024-12-10	0	1.880	1.850	1.950	-	-	0	0	-	1.798	1.769	1.865	-	-	0	-	0.00%
2024-12-09	0	1.880	1.840	2.000	-	-	0	0	-	1.798	1.759	1.912	-	-	0	-	0.00%
2024-12-06	0	1.880	1.840	1.980	-	-	0	0	-	1.798	1.759	1.893	-	-	0	-	0.00%
2024-12-05	0	1.880	1.840	1.980	-	-	0	0	-	1.798	1.759	1.893	-	-	0	-	0.00%
2024-12-04	0	1.880	1.850	1.980	-	-	0	0	-	1.798	1.769	1.893	-	-	0	-	0.00%
2024-12-03	0	1.880	1.840	1.950	-	-	0	0	-	1.798	1.759	1.865	-	-	0	-	0.00%
2024-12-02	0	1.880	1.860	-	1.880	1.880	376,000	697,880	1.8561	1.798	1.779	-	1.798	1.798	393,226	1.7748	2.73%
2024-11-29	0	1.830	1.830	2.000	1.800	1.850	46,000	83,180	1.8083	1.750	1.750	1.912	1.721	1.769	48,107	1.7290	0.55%
2024-11-28	0	1.820	1.820	1.900	1.820	1.860	12,000	22,080	1.8400	1.740	1.740	1.817	1.740	1.779	12,550	1.7594	-2.15%
2024-11-27	0	1.860	1.860	1.880	1.840	1.880	40,000	74,000	1.8500	1.779	1.779	1.798	1.759	1.798	41,833	1.7690	-1.06%
2024-11-26	0	1.880	1.830	1.890	1.840	1.880	80,000	149,200	1.8650	1.798	1.750	1.807	1.759	1.798	83,665	1.7833	1.62%
2024-11-25	0	1.850	1.840	-	1.850	1.880	86,000	161,600	1.8791	1.769	1.759	-	1.769	1.798	89,940	1.7968	-1.60%
2024-11-22	0	1.880	1.860	1.900	1.880	1.880	54,000	101,480	1.8793	1.798	1.779	1.817	1.798	1.798	56,474	1.7969	-1.05%
2024-11-21	0	1.900	1.840	1.900	1.900	1.900	30,000	57,000	1.9000	1.817	1.759	1.817	1.817	1.817	31,374	1.8168	1.06%
2024-11-20	0	1.880	1.820	1.880	1.880	1.880	50,000	94,000	1.8800	1.798	1.740	1.798	1.798	1.798	52,291	1.7976	1.62%
2024-11-19	0	1.850	1.840	1.900	1.850	1.900	54,000	101,400	1.8778	1.769	1.759	1.817	1.769	1.817	56,474	1.7955	-2.63%
2024-11-18	0	1.900	1.860	1.900	-	-	0	0	-	1.817	1.779	1.817	-	-	0	-	0.00%
2024-11-15	0	1.900	1.870	1.900	1.900	1.900	50,000	95,000	1.9000	1.817	1.788	1.817	1.817	1.817	52,291	1.8168	1.06%
2024-11-14	0	1.880	1.860	1.900	-	-	0	0	-	1.798	1.779	1.817	-	-	0	-	0.00%
2024-11-13	0	1.880	1.870	1.880	1.860	1.890	54,000	101,500	1.8796	1.798	1.788	1.798	1.779	1.807	56,474	1.7973	-0.53%
2024-11-12	0	1.890	1.860	1.900	1.860	1.890	52,000	98,220	1.8888	1.807	1.779	1.817	1.779	1.807	54,382	1.8061	0.53%
2024-11-11	0	1.880	1.860	1.880	1.860	1.880	42,000	78,920	1.8790	1.798	1.779	1.798	1.779	1.798	43,924	1.7967	-1.05%
2024-11-08	0	1.900	1.860	1.900	1.900	1.900	56,000	106,400	1.9000	1.817	1.779	1.817	1.817	1.817	58,566	1.8168	0.00%
2024-11-07	0	1.900	1.880	1.900	1.870	1.900	114,000	216,220	1.8967	1.817	1.798	1.817	1.788	1.817	119,223	1.8136	2.70%
2024-11-06	0	1.850	1.850	2.000	1.850	1.930	4,000	7,560	1.8900	1.769	1.769	1.912	1.769	1.845	4,183	1.8072	-3.65%
2024-11-05	0	1.920	1.920	1.950	-	-	0	0	-	1.836	1.836	1.865	-	-	0	-	2.13%
2024-11-04	0	1.880	1.870	1.950	-	-	0	0	-	1.798	1.788	1.865	-	-	0	-	0.00%
2024-11-01	0	1.880	1.870	-	-	-	0	0	-	1.798	1.788	-	-	-	0	-	0.00%
2024-10-31	0	1.880	1.870	-	-	-	0	0	-	1.798	1.788	-	-	-	0	-	0.00%
2024-10-30	0	1.880	1.860	1.950	-	-	0	0	-	1.798	1.779	1.865	-	-	0	-	0.00%
2024-10-29	0	1.880	1.870	1.980	-	-	0	0	-	1.798	1.788	1.893	-	-	0	-	0.00%
2024-10-28	0	1.880	1.870	1.990	-	-	0	0	-	1.798	1.788	1.903	-	-	0	-	0.00%
2024-10-25	0	1.880	1.860	2.000	-	-	0	0	-	1.798	1.779	1.912	-	-	0	-	0.00%
2024-10-24	0	1.880	1.860	-	-	-	0	0	-	1.798	1.779	-	-	-	0	-	0.00%
2024-10-23	0	1.880	1.860	-	1.880	1.880	6,000	11,280	1.8800	1.798	1.779	-	1.798	1.798	6,275	1.7976	0.00%
2024-10-22	0	1.880	1.880	1.900	1.870	1.880	14,000	26,280	1.8771	1.798	1.798	1.817	1.788	1.798	14,641	1.7949	0.00%
2024-10-21	0	1.880	1.880	1.890	1.880	1.890	108,000	203,540	1.8846	1.798	1.798	1.807	1.798	1.807	112,948	1.8021	0.00%
2024-10-18	0	1.880	1.860	1.880	1.850	1.880	100,000	187,940	1.8794	1.798	1.779	1.798	1.769	1.798	104,581	1.7971	0.00%
2024-10-17	0	1.880	1.880	1.890	1.870	1.880	102,000	191,240	1.8749	1.798	1.798	1.807	1.788	1.798	106,673	1.7928	-0.53%
2024-10-16	0	1.890	1.880	1.940	1.870	1.890	208,000	392,680	1.8879	1.807	1.798	1.855	1.788	1.807	217,529	1.8052	0.53%
2024-10-15	0	1.880	1.880	1.890	1.870	1.890	302,000	567,560	1.8793	1.798	1.798	1.807	1.788	1.807	315,836	1.7970	0.00%
2024-10-14	0	1.880	1.860	1.870	1.870	1.900	232,000	436,660	1.8822	1.798	1.779	1.788	1.788	1.817	242,629	1.7997	0.00%
2024-10-10	0	1.880	1.850	1.880	1.880	1.920	172,000	325,840	1.8944	1.798	1.769	1.798	1.798	1.836	179,880	1.8114	0.00%
2024-10-09	0	1.880	1.860	1.900	1.880	1.900	70,000	132,600	1.8943	1.798	1.779	1.817	1.798	1.817	73,207	1.8113	-1.05%
2024-10-08	0	1.900	1.890	1.900	1.900	1.950	82,000	155,900	1.9012	1.817	1.807	1.817	1.817	1.865	85,757	1.8179	0.00%
2024-10-07	0	1.900	1.900	1.990	1.850	1.860	38,000	70,660	1.8595	1.817	1.817	1.903	1.769	1.779	39,741	1.7780	1.06%
2024-10-04	0	1.880	1.880	1.930	1.850	1.980	50,666	95,178	1.8785	1.798	1.798	1.845	1.769	1.893	52,987	1.7962	-2.08%
2024-10-03	0	1.920	1.860	1.920	1.930	1.930	18,000	34,740	1.9300	1.836	1.779	1.836	1.845	1.845	18,825	1.8455	-0.52%
2024-10-02	0	1.930	1.880	1.940	1.910	1.940	178,000	344,920	1.9378	1.845	1.798	1.855	1.826	1.855	186,155	1.8529	2.66%
2024-09-30	0	1.880	1.880	1.910	1.880	1.940	40,000	76,680	1.9170	1.798	1.798	1.826	1.798	1.855	41,833	1.8330	0.53%
2024-09-27	0	1.870	1.870	1.890	1.830	1.880	140,000	261,220	1.8659	1.788	1.788	1.807	1.750	1.798	146,414	1.7841	2.19%
2024-09-26	0	1.830	1.830	1.860	1.830	1.850	60,000	110,940	1.8490	1.750	1.750	1.779	1.750	1.769	62,749	1.7680	0.00%
2024-09-25	0	1.830	1.830	1.870	1.800	1.870	36,000	67,180	1.8661	1.750	1.750	1.788	1.721	1.788	37,649	1.7844	-2.14%
2024-09-24	0	1.870	1.860	1.900	1.820	1.870	42,000	77,500	1.8452	1.788	1.779	1.817	1.740	1.788	43,924	1.7644	3.89%
2024-09-23	0	1.800	1.750	1.860	1.710	1.800	8,000	13,900	1.7375	1.721	1.673	1.779	1.635	1.721	8,367	1.6614	0.00%
2024-09-20	0	1.800	1.800	1.860	-	-	0	0	-	1.721	1.721	1.779	-	-	0	-	0.00%
2024-09-19	0	1.800	1.640	1.860	-	-	0	0	-	1.721	1.568	1.779	-	-	0	-	0.00%
2024-09-17	0	1.800	1.640	1.860	-	-	0	0	-	1.721	1.568	1.779	-	-	0	-	0.00%
2024-09-16	0	1.800	1.750	1.860	1.800	1.800	26,000	46,800	1.8000	1.721	1.673	1.779	1.721	1.721	27,191	1.7211	1.12%
2024-09-13	0	1.780	1.780	1.860	-	-	0	0	-	1.702	1.702	1.779	-	-	0	-	1.71%
2024-09-12	0	1.780	1.780	1.860	1.750	1.800	12,000	21,500	1.7917	1.673	1.673	1.749	1.645	1.692	12,765	1.6843	0.00%
2024-09-11	0	1.780	1.780	1.860	1.770	1.800	28,000	49,880	1.7814	1.673	1.673	1.749	1.664	1.692	29,785	1.6747	-1.11%
2024-09-10	0	1.800	1.760	1.850	1.800	1.820	338,000	609,780	1.8041	1.692	1.655	1.739	1.692	1.711	359,545	1.6960	-1.64%
2024-09-09	0	1.830	1.800	1.830	1.800	1.830	292,000	525,920	1.8011	1.720	1.692	1.720	1.692	1.720	310,613	1.6932	1.67%
2024-09-05	0	1.800	1.800	1.860	1.750	1.800	230,000	410,540	1.7850	1.692	1.692	1.749	1.645	1.692	244,661	1.6780	1.69%
2024-09-04	0	1.770	1.770	1.880	1.770	1.780	52,000	92,540	1.7796	1.664	1.664	1.767	1.664	1.673	55,315	1.6730	-0.56%
2024-09-03	0	1.780	1.780	1.870	-	-	0	0	-	1.673	1.673	1.758	-	-	0	-	0.00%
2024-09-02	0	1.780	1.780	1.860	1.780	1.790	10,000	17,880	1.7880	1.673	1.673	1.749	1.673	1.683	10,637	1.6809	-4.30%
2024-08-30	0	1.860	1.840	-	-	-	0	0	-	1.749	1.730	-	-	-	0	-	0.00%
2024-08-29	0	1.860	1.860	-	-	-	0	0	-	1.749	1.749	-	-	-	0	-	0.54%
2024-08-28	0	1.850	1.850	1.890	1.840	1.840	6,000	11,040	1.8400	1.739	1.739	1.777	1.730	1.730	6,382	1.7297	-2.12%
2024-08-27	0	1.890	1.840	2.000	1.890	1.890	10,000	18,900	1.8900	1.777	1.730	1.880	1.777	1.777	10,637	1.7767	0.53%
2024-08-26	0	1.880	1.830	1.980	-	-	0	0	-	1.767	1.720	1.861	-	-	0	-	0.00%
2024-08-23	0	1.880	1.830	2.000	-	-	0	0	-	1.767	1.720	1.880	-	-	0	-	0.00%
2024-08-22	0	1.880	1.830	2.000	1.880	1.890	14,000	26,380	1.8843	1.767	1.720	1.880	1.767	1.777	14,892	1.7714	0.00%
2024-08-21	0	1.880	1.850	2.090	-	-	0	0	-	1.767	1.739	1.965	-	-	0	-	0.00%
2024-08-20	0	1.880	1.850	1.890	1.850	1.880	26,000	48,820	1.8777	1.767	1.739	1.777	1.739	1.767	27,657	1.7652	1.62%
2024-08-19	0	1.850	1.850	2.090	-	-	0	0	-	1.739	1.739	1.965	-	-	0	-	0.00%
2024-08-16	0	1.850	1.840	2.090	-	-	0	0	-	1.739	1.730	1.965	-	-	0	-	0.00%
2024-08-15	0	1.850	1.850	1.890	1.820	1.850	8,000	14,740	1.8425	1.739	1.739	1.777	1.711	1.739	8,510	1.7321	0.00%
2024-08-14	0	1.850	1.850	2.090	1.850	1.850	10,000	18,500	1.8500	1.739	1.739	1.965	1.739	1.739	10,637	1.7391	0.00%
2024-08-13	0	1.850	1.850	1.990	-	-	0	0	-	1.739	1.739	1.871	-	-	0	-	0.54%
2024-08-12	0	1.840	1.840	2.090	1.830	1.850	14,000	25,720	1.8371	1.730	1.730	1.965	1.720	1.739	14,892	1.7271	-2.65%
2024-08-09	0	1.890	1.860	2.000	-	-	0	0	-	1.777	1.749	1.880	-	-	0	-	0.00%
2024-08-08	0	1.890	1.840	1.900	1.900	1.900	30,000	57,000	1.9000	1.777	1.730	1.786	1.786	1.786	31,912	1.7861	0.00%
2024-08-07	0	1.890	1.850	1.900	1.830	1.890	28,000	52,440	1.8729	1.777	1.739	1.786	1.720	1.777	29,785	1.7606	0.00%
2024-08-06	0	1.890	1.860	1.890	1.890	2.000	58,000	110,420	1.9038	1.777	1.749	1.777	1.777	1.880	61,697	1.7897	-5.50%
2024-08-05	0	2.000	2.000	2.080	2.000	2.000	2,000	4,000	2.0000	1.880	1.880	1.955	1.880	1.880	2,127	1.8802	-4.31%
2024-08-02	0	2.090	2.000	2.050	-	-	0	0	-	1.965	1.880	1.927	-	-	0	-	0.00%
2024-08-01	0	2.090	2.000	2.090	-	-	0	0	-	1.965	1.880	1.965	-	-	0	-	0.00%
2024-07-31	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-30	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-29	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-26	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-25	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-24	0	2.090	2.010	2.090	2.090	2.090	6,000	12,540	2.0900	1.965	1.890	1.965	1.965	1.965	6,382	1.9648	0.00%
2024-07-23	0	2.090	2.010	2.090	-	-	0	0	-	1.965	1.890	1.965	-	-	0	-	0.00%
2024-07-22	0	2.090	2.010	2.100	-	-	0	0	-	1.965	1.890	1.974	-	-	0	-	0.00%
2024-07-19	0	2.090	2.010	-	-	-	0	0	-	1.965	1.890	-	-	-	0	-	0.00%
2024-07-18	0	2.090	2.010	-	-	-	0	0	-	1.965	1.890	-	-	-	0	-	0.00%
2024-07-17	0	2.090	2.010	-	-	-	0	0	-	1.965	1.890	-	-	-	0	-	0.00%
2024-07-16	0	2.090	2.010	2.180	-	-	0	0	-	1.965	1.890	2.049	-	-	0	-	0.00%
2024-07-15	0	2.090	2.020	2.090	-	-	0	0	-	1.965	1.899	1.965	-	-	0	-	0.00%
2024-07-12	0	2.090	2.090	-	2.010	2.010	4,000	8,040	2.0100	1.965	1.965	-	1.890	1.890	4,255	1.8896	0.00%
2024-07-11	0	2.090	2.000	2.090	2.060	2.090	16,000	33,240	2.0775	1.965	1.880	1.965	1.937	1.965	17,020	1.9530	1.46%
2024-07-10	0	2.060	2.000	2.180	-	-	0	0	-	1.937	1.880	2.049	-	-	0	-	0.00%
2024-07-09	0	2.060	2.000	2.140	-	-	0	0	-	1.937	1.880	2.012	-	-	0	-	0.00%
2024-07-08	0	2.060	1.910	2.180	-	-	0	0	-	1.937	1.796	2.049	-	-	0	-	0.00%
2024-07-05	0	2.060	1.900	2.080	2.060	2.080	68,000	141,320	2.0782	1.937	1.786	1.955	1.937	1.955	72,334	1.9537	0.49%
2024-07-04	0	2.050	2.000	2.180	2.050	2.050	16,000	32,800	2.0500	1.927	1.880	2.049	1.927	1.927	17,020	1.9272	0.00%
2024-07-03	0	2.050	2.050	2.180	2.000	2.000	8,000	16,000	2.0000	1.927	1.927	2.049	1.880	1.880	8,510	1.8802	-1.91%
2024-07-02	0	2.090	1.640	2.090	-	-	0	0	-	1.965	1.542	1.965	-	-	0	-	0.00%
2024-06-28	0	2.090	-	2.180	-	-	0	0	-	1.965	-	2.049	-	-	0	-	0.00%
2024-06-27	0	2.090	-	2.200	-	-	0	0	-	1.965	-	2.068	-	-	0	-	0.00%
2024-06-26	0	2.090	2.090	2.200	-	-	0	0	-	1.965	1.965	2.068	-	-	0	-	0.00%
2024-06-25	0	2.090	2.090	-	-	-	0	0	-	1.965	1.965	-	-	-	0	-	0.00%
2024-06-24	0	2.090	2.090	2.180	2.090	2.090	10,000	20,900	2.0900	1.965	1.965	2.049	1.965	1.965	10,637	1.9648	0.00%
2024-06-21	0	2.090	2.000	-	2.000	2.090	4,000	8,180	2.0450	1.965	1.880	-	1.880	1.965	4,255	1.9225	2.45%
2024-06-20	0	2.040	1.970	2.040	-	-	0	0	-	1.918	1.852	1.918	-	-	0	-	-0.49%
2024-06-19	0	2.050	2.070	2.120	2.020	2.180	31,000	65,660	2.1181	1.927	1.946	1.993	1.899	2.049	32,976	1.9911	-4.21%
2024-06-18	0	2.140	1.990	2.140	2.140	2.140	10,000	21,400	2.1400	2.012	1.871	2.012	2.012	2.012	10,637	2.0118	-0.47%
2024-06-17	0	2.150	2.100	2.160	2.120	2.170	36,000	77,620	2.1561	2.021	1.974	2.031	1.993	2.040	38,295	2.0269	1.90%
2024-06-14	0	2.110	2.000	2.110	2.110	2.110	2,000	4,220	2.1100	1.984	1.880	1.984	1.984	1.984	2,127	1.9836	0.00%
2024-06-13	0	2.110	2.020	2.130	2.110	2.110	2,000	4,220	2.1100	1.984	1.899	2.002	1.984	1.984	2,127	1.9836	-2.31%
2024-06-12	0	2.160	2.110	2.170	2.160	2.160	4,000	8,640	2.1600	2.031	1.984	2.040	2.031	2.031	4,255	2.0306	-0.46%
2024-06-11	0	2.170	2.110	2.170	-	-	0	0	-	2.040	1.984	2.040	-	-	0	-	0.00%
2024-06-07	0	2.170	2.110	2.180	2.170	2.170	12,000	26,040	2.1700	2.040	1.984	2.049	2.040	2.040	12,765	2.0400	0.93%
2024-06-06	0	2.150	2.160	2.180	2.150	2.160	22,000	47,500	2.1591	2.021	2.031	2.049	2.021	2.031	23,402	2.0297	1.90%
2024-06-05	0	2.110	2.110	2.170	2.100	2.120	31,074	65,421	2.1053	1.984	1.984	2.040	1.974	1.993	33,055	1.9792	-0.94%
2024-06-04	0	2.130	2.130	2.180	2.130	2.170	8,000	17,280	2.1600	2.002	2.002	2.049	2.002	2.040	8,510	2.0306	-1.84%
2024-06-03	0	2.170	2.140	2.180	2.170	2.170	12,000	26,040	2.1700	2.040	2.012	2.049	2.040	2.040	12,765	2.0400	-0.46%
2024-05-31	0	2.180	2.120	2.180	2.110	2.200	116,000	249,420	2.1502	2.049	1.993	2.049	1.984	2.068	123,394	2.0213	3.32%
2024-05-30	0	2.110	2.110	-	2.110	2.110	28,000	59,080	2.1100	1.984	1.984	-	1.984	1.984	29,785	1.9836	0.00%
2024-05-29	0	2.110	2.110	2.230	-	-	0	0	-	1.984	1.984	2.096	-	-	0	-	-0.00%
2024-05-28	0	2.190	2.190	2.340	2.190	2.240	30,000	66,240	2.2080	1.984	1.984	2.119	1.984	2.029	33,122	1.9999	-1.79%
2024-05-27	0	2.230	2.230	2.250	2.070	2.280	72,000	160,700	2.2319	2.020	2.020	2.038	1.875	2.065	79,493	2.0216	-4.70%
2024-05-24	0	2.340	2.060	2.340	-	-	0	0	-	2.119	1.866	2.119	-	-	0	-	0.00%
2024-05-23	0	2.340	2.080	2.340	-	-	0	0	-	2.119	1.884	2.119	-	-	0	-	0.00%
2024-05-22	0	2.340	2.280	2.360	-	-	0	0	-	2.119	2.065	2.138	-	-	0	-	0.00%
2024-05-21	0	2.340	2.280	2.390	2.300	2.360	56,000	130,280	2.3264	2.119	2.065	2.165	2.083	2.138	61,828	2.1071	1.74%
2024-05-20	0	2.300	2.290	2.350	2.290	2.300	42,000	96,460	2.2967	2.083	2.074	2.128	2.074	2.083	46,371	2.0802	0.88%
2024-05-17	0	2.280	2.200	2.280	-	-	0	0	-	2.065	1.993	2.065	-	-	0	-	0.00%
2024-05-16	0	2.280	2.230	2.280	2.280	2.280	54,000	123,120	2.2800	2.065	2.020	2.065	2.065	2.065	59,620	2.0651	-0.87%
2024-05-14	0	2.300	2.220	2.300	2.250	2.300	68,000	155,280	2.2835	2.083	2.011	2.083	2.038	2.083	75,077	2.0683	2.22%
2024-05-13	0	2.250	2.200	2.250	2.230	2.250	14,000	31,300	2.2357	2.038	1.993	2.038	2.020	2.038	15,457	2.0250	1.35%
2024-05-10	0	2.220	2.220	2.250	-	-	0	0	-	2.011	2.011	2.038	-	-	0	-	0.91%
2024-05-09	0	2.200	2.200	2.250	2.180	2.180	20,000	43,600	2.1800	1.993	1.993	2.038	1.975	1.975	22,081	1.9745	-1.79%
2024-05-08	0	2.240	2.200	2.240	2.200	2.250	10,000	22,100	2.2100	2.029	1.993	2.029	1.993	2.038	11,041	2.0017	0.90%
2024-05-07	0	2.220	2.200	-	-	-	0	0	-	2.011	1.993	-	-	-	0	-	0.00%
2024-05-06	0	2.220	2.220	-	2.170	2.220	12,000	26,520	2.2100	2.011	2.011	-	1.965	2.011	13,249	2.0017	2.30%
2024-05-03	0	2.170	2.170	2.210	2.170	2.170	10,000	21,700	2.1700	1.965	1.965	2.002	1.965	1.965	11,041	1.9654	-2.25%
2024-05-02	0	2.220	2.180	2.220	2.220	2.220	8,000	17,760	2.2200	2.011	1.975	2.011	2.011	2.011	8,833	2.0107	1.83%
2024-04-30	0	2.180	2.170	2.200	2.030	2.190	96,000	207,840	2.1650	1.975	1.965	1.993	1.839	1.984	105,991	1.9609	0.00%
2024-04-29	0	2.180	2.170	2.240	-	-	66,000	145,200	2.2000	1.975	1.965	2.029	-	-	72,869	1.9926	0.00%
2024-04-26	0	2.180	2.180	2.220	2.180	2.220	16,000	35,440	2.2150	1.975	1.975	2.011	1.975	2.011	17,665	2.0062	-0.91%
2024-04-25	0	2.200	2.180	-	-	-	0	0	-	1.993	1.975	-	-	-	0	-	0.00%
2024-04-24	0	2.200	2.180	2.200	-	-	0	0	-	1.993	1.975	1.993	-	-	0	-	0.00%
2024-04-23	0	2.200	2.180	2.200	2.180	2.200	46,000	100,400	2.1826	1.993	1.975	1.993	1.975	1.993	50,787	1.9769	0.92%
2024-04-22	0	2.180	2.080	2.190	2.010	2.200	104,000	221,280	2.1277	1.975	1.884	1.984	1.821	1.993	114,824	1.9271	0.46%
2024-04-19	0	2.170	2.170	2.190	2.170	2.180	130,000	282,900	2.1762	1.965	1.965	1.984	1.965	1.975	143,530	1.9710	-0.91%
2024-04-18	0	2.190	2.170	2.200	-	-	0	0	-	1.984	1.965	1.993	-	-	0	-	0.00%
2024-04-17	0	2.190	2.180	2.200	2.180	2.200	368,000	805,400	2.1886	1.984	1.975	1.993	1.975	1.993	406,299	1.9823	0.00%
2024-04-16	0	2.190	2.140	2.190	2.180	2.200	112,000	245,400	2.1911	1.984	1.938	1.984	1.975	1.993	123,656	1.9845	0.92%
2024-04-15	0	2.170	2.170	2.200	2.090	2.220	216,000	463,260	2.1447	1.965	1.965	1.993	1.893	2.011	238,480	1.9426	-0.46%
2024-04-12	0	2.180	2.180	2.270	2.180	2.190	82,000	178,780	2.1802	1.975	1.975	2.056	1.975	1.984	90,534	1.9747	0.00%
2024-04-11	0	2.180	2.170	2.260	2.180	2.190	338,000	737,640	2.1824	1.975	1.965	2.047	1.975	1.984	373,177	1.9766	-0.46%
2024-04-10	0	2.190	2.190	2.270	-	-	0	0	-	1.984	1.984	2.056	-	-	0	-	0.00%
2024-04-09	0	2.190	2.190	2.280	-	-	0	0	-	1.984	1.984	2.065	-	-	0	-	0.00%
2024-04-08	0	2.190	2.190	2.280	-	-	0	0	-	1.984	1.984	2.065	-	-	0	-	0.00%
2024-04-05	0	2.190	2.190	2.280	2.190	2.190	113,440	248,361	2.1894	1.984	1.984	2.065	1.984	1.984	125,246	1.9830	0.00%
2024-04-03	0	2.190	2.190	2.250	-	-	0	0	-	1.984	1.984	2.038	-	-	0	-	0.00%
2024-04-02	0	2.190	2.190	2.280	2.180	2.190	60,000	131,380	2.1897	1.984	1.984	2.065	1.975	1.984	66,244	1.9833	0.46%
2024-03-28	0	2.180	2.180	2.240	2.180	2.180	60,000	130,800	2.1800	1.975	1.975	2.029	1.975	1.975	66,244	1.9745	0.00%
2024-03-27	0	2.180	2.160	2.210	2.170	2.180	170,000	369,000	2.1706	1.975	1.956	2.002	1.965	1.975	187,693	1.9660	0.46%
2024-03-26	0	2.170	2.170	2.280	2.140	2.180	26,000	56,380	2.1685	1.965	1.965	2.065	1.938	1.975	28,706	1.9641	-0.91%
2024-03-25	0	2.190	2.200	2.300	2.130	2.140	6,000	12,800	2.1333	1.984	1.993	2.083	1.929	1.938	6,624	1.9322	-0.45%
2024-03-22	0	2.200	2.130	2.210	2.130	2.400	484,000	1,060,100	2.1903	1.993	1.929	2.002	1.929	2.174	534,372	1.9838	-11.29%
2024-03-21	0	2.480	2.460	2.480	2.450	2.500	114,000	282,340	2.4767	2.246	2.228	2.246	2.219	2.264	125,864	2.2432	1.22%
2024-03-20	0	2.450	2.430	2.500	2.450	2.500	94,000	230,500	2.4521	2.219	2.201	2.264	2.219	2.264	103,783	2.2210	0.82%
2024-03-19	0	2.430	2.430	2.480	2.430	2.500	66,000	163,160	2.4721	2.201	2.201	2.246	2.201	2.264	72,869	2.2391	-1.62%
2024-03-18	0	2.470	2.430	2.470	2.470	2.480	36,000	89,080	2.4744	2.237	2.201	2.237	2.237	2.246	39,747	2.2412	-1.20%
2024-03-15	0	2.500	2.500	2.520	2.490	2.520	116,000	290,160	2.5014	2.264	2.264	2.282	2.255	2.282	128,073	2.2656	0.00%
2024-03-14	0	2.500	2.490	2.500	2.500	2.520	322,000	806,060	2.5033	2.264	2.255	2.264	2.264	2.282	355,512	2.2673	-2.72%
2024-03-13	0	2.570	2.510	2.600	2.490	2.570	245,000	611,970	2.4978	2.328	2.273	2.355	2.255	2.328	270,498	2.2624	1.98%
2024-03-12	0	2.520	2.510	2.600	2.500	2.520	228,000	572,020	2.5089	2.282	2.273	2.355	2.264	2.282	251,729	2.2724	0.00%
2024-03-11	0	2.520	2.510	2.600	2.500	2.600	260,000	662,580	2.5484	2.282	2.273	2.355	2.264	2.355	287,059	2.3082	0.80%
2024-03-08	0	2.500	2.490	2.550	2.500	2.510	182,000	455,020	2.5001	2.264	2.255	2.310	2.264	2.273	200,941	2.2644	0.00%
2024-03-07	0	2.500	2.490	2.540	2.500	2.500	180,000	450,000	2.5000	2.264	2.255	2.301	2.264	2.264	198,733	2.2643	0.00%
2024-03-06	0	2.500	2.470	2.570	2.500	2.500	70,000	175,000	2.5000	2.264	2.237	2.328	2.264	2.264	77,285	2.2643	-0.79%
2024-03-05	0	2.520	2.500	2.680	2.450	2.520	46,000	115,020	2.5004	2.282	2.264	2.427	2.219	2.282	50,787	2.2647	0.40%
2024-03-04	0	2.510	2.500	2.600	-	-	0	0	-	2.273	2.264	2.355	-	-	0	-	0.00%
2024-03-01	0	2.510	2.480	2.540	2.450	2.540	36,000	90,660	2.5183	2.273	2.246	2.301	2.219	2.301	39,747	2.2809	-1.18%
2024-02-29	0	2.540	2.460	2.540	2.440	2.540	182,000	444,280	2.4411	2.301	2.228	2.301	2.210	2.301	200,941	2.2110	4.10%
2024-02-28	0	2.440	2.510	2.540	2.440	2.450	179,000	438,350	2.4489	2.210	2.273	2.301	2.210	2.219	197,629	2.2180	-0.41%
2024-02-27	0	2.450	2.440	2.450	2.450	2.450	270,000	661,500	2.4500	2.219	2.210	2.219	2.219	2.219	298,100	2.2191	0.00%
2024-02-26	0	2.450	2.450	2.660	2.450	2.550	62,000	153,600	2.4774	2.219	2.219	2.409	2.219	2.310	68,453	2.2439	-3.54%
2024-02-23	0	2.540	2.450	2.600	-	-	0	0	-	2.301	2.219	2.355	-	-	0	-	0.00%
2024-02-22	0	2.540	2.450	2.680	2.520	2.540	20,000	50,440	2.5220	2.301	2.219	2.427	2.282	2.301	22,081	2.2843	1.60%
2024-02-21	0	2.500	2.490	2.700	2.500	2.500	10,000	25,000	2.5000	2.264	2.255	2.445	2.264	2.264	11,041	2.2643	0.00%
2024-02-20	0	2.500	2.470	2.750	2.500	2.500	22,000	55,000	2.5000	2.264	2.237	2.491	2.264	2.264	24,290	2.2643	-0.79%
2024-02-19	0	2.520	2.480	2.520	2.480	2.520	70,000	174,400	2.4914	2.282	2.246	2.282	2.246	2.282	77,285	2.2566	0.00%
2024-02-16	0	2.520	2.480	2.550	-	-	0	0	-	2.282	2.246	2.310	-	-	0	-	0.00%
2024-02-15	0	2.520	2.470	2.500	2.500	2.560	24,000	60,440	2.5183	2.282	2.237	2.264	2.264	2.319	26,498	2.2809	-1.18%
2024-02-14	0	2.550	2.430	2.720	-	-	0	0	-	2.310	2.201	2.464	-	-	0	-	0.00%
2024-02-09	0	2.550	2.550	2.750	-	-	0	0	-	2.310	2.310	2.491	-	-	0	-	1.59%
2024-02-08	0	2.510	2.500	2.760	-	-	0	0	-	2.273	2.264	2.500	-	-	0	-	0.00%
2024-02-07	0	2.510	2.450	2.670	-	-	0	0	-	2.273	2.219	2.418	-	-	0	-	0.00%
2024-02-06	0	2.510	2.430	2.750	-	-	0	0	-	2.273	2.201	2.491	-	-	0	-	0.00%
2024-02-05	0	2.510	2.410	2.700	-	-	0	0	-	2.273	2.183	2.445	-	-	0	-	0.00%
2024-02-02	0	2.510	2.500	2.690	-	-	1,050,000	2,635,500	2.5100	2.273	2.264	2.436	-	-	1,159,278	2.2734	0.00%
2024-02-01	0	2.510	2.500	2.730	-	-	0	0	-	2.273	2.264	2.473	-	-	0	-	0.00%
2024-01-31	0	2.510	2.420	2.670	-	-	0	0	-	2.273	2.192	2.418	-	-	0	-	0.00%
2024-01-30	0	2.510	2.420	2.720	2.510	2.530	18,000	45,340	2.5189	2.273	2.192	2.464	2.273	2.292	19,873	2.2814	-1.18%
2024-01-29	0	2.540	2.420	2.720	2.540	2.540	4,000	10,160	2.5400	2.301	2.192	2.464	2.301	2.301	4,416	2.3006	0.00%
2024-01-26	0	2.540	2.500	2.540	2.500	2.540	60,000	151,200	2.5200	2.301	2.264	2.301	2.264	2.301	66,244	2.2825	0.79%
2024-01-25	0	2.520	2.410	2.520	2.520	2.520	20,000	50,400	2.5200	2.282	2.183	2.282	2.282	2.282	22,081	2.2825	0.80%
2024-01-24	0	2.500	2.300	2.530	2.500	2.600	16,000	40,520	2.5325	2.264	2.083	2.292	2.264	2.355	17,665	2.2938	-3.47%
2024-01-23	0	2.590	2.510	2.600	-	-	0	0	-	2.346	2.273	2.355	-	-	0	-	0.00%
2024-01-22	0	2.590	2.480	2.600	2.590	2.590	12,000	31,080	2.5900	2.346	2.246	2.355	2.346	2.346	13,249	2.3459	3.60%
2024-01-19	0	2.500	2.470	2.640	2.500	2.530	90,000	225,120	2.5013	2.264	2.237	2.391	2.264	2.292	99,367	2.2655	-3.10%
2024-01-18	0	2.580	2.510	2.600	2.580	2.700	24,000	63,180	2.6325	2.337	2.273	2.355	2.337	2.445	26,498	2.3844	1.57%
2024-01-17	0	2.540	2.400	2.590	2.540	2.700	30,000	78,051	2.6017	2.301	2.174	2.346	2.301	2.445	33,122	2.3565	-5.58%
2024-01-16	0	2.690	2.600	2.720	-	-	0	0	-	2.436	2.355	2.464	-	-	0	-	0.00%
2024-01-15	0	2.690	2.620	2.690	2.700	2.720	48,000	129,860	2.7054	2.436	2.373	2.436	2.445	2.464	52,996	2.4504	-0.37%
2024-01-12	0	2.700	2.550	2.720	-	-	0	0	-	2.445	2.310	2.464	-	-	0	-	0.00%
2024-01-11	0	2.700	2.630	2.720	2.700	2.700	38,000	102,600	2.7000	2.445	2.382	2.464	2.445	2.445	41,955	2.4455	0.00%
2024-01-10	0	2.700	2.640	2.700	2.660	2.720	126,000	339,760	2.6965	2.445	2.391	2.445	2.409	2.464	139,113	2.4423	-0.74%
2024-01-09	0	2.720	2.700	2.750	2.720	2.740	84,000	229,640	2.7338	2.464	2.445	2.491	2.464	2.482	92,742	2.4761	-4.90%
2024-01-08	0	2.860	2.730	2.860	2.870	2.870	2,000	5,740	2.8700	2.590	2.473	2.590	2.599	2.599	2,208	2.5995	2.88%
2024-01-05	0	2.780	2.730	2.880	-	-	0	0	-	2.518	2.473	2.609	-	-	0	-	0.00%
2024-01-04	0	2.780	2.730	2.880	-	-	0	0	-	2.518	2.473	2.609	-	-	0	-	1.46%
2024-01-03	0	2.740	2.730	2.870	-	-	0	0	-	2.482	2.473	2.599	-	-	0	-	0.00%
2024-01-02	0	2.740	2.730	2.850	-	-	0	0	-	2.482	2.473	2.581	-	-	0	-	0.00%
2023-12-29	0	2.740	2.730	2.870	2.600	2.800	28,000	76,400	2.7286	2.482	2.473	2.599	2.355	2.536	30,914	2.4714	-4.53%
2023-12-28	0	2.870	2.850	2.870	2.870	2.870	42,000	120,540	2.8700	2.599	2.581	2.599	2.599	2.599	46,371	2.5995	0.00%
2023-12-27	0	2.870	2.640	2.870	2.870	2.870	2,000	5,740	2.8700	2.599	2.391	2.599	2.599	2.599	2,208	2.5995	0.00%
2023-12-22	0	2.870	2.720	2.870	-	-	0	0	-	2.599	2.464	2.599	-	-	0	-	0.00%
2023-12-21	0	2.870	2.710	2.880	-	-	0	0	-	2.599	2.455	2.609	-	-	0	-	0.00%
2023-12-20	0	2.870	2.630	2.880	-	-	0	0	-	2.599	2.382	2.609	-	-	0	-	0.00%
2023-12-19	0	2.870	2.700	2.880	-	-	0	0	-	2.599	2.445	2.609	-	-	0	-	-0.35%
2023-12-18	0	2.880	2.750	2.840	2.880	2.880	2,000	5,760	2.8800	2.609	2.491	2.572	2.609	2.609	2,208	2.6085	0.35%
2023-12-15	0	2.870	2.620	2.880	2.830	2.870	4,000	11,400	2.8500	2.599	2.373	2.609	2.563	2.599	4,416	2.5813	2.87%
2023-12-14	0	2.790	2.640	2.870	2.790	2.790	22,000	61,380	2.7900	2.527	2.391	2.599	2.527	2.527	24,290	2.5270	2.20%
2023-12-13	0	2.730	2.210	2.790	2.730	2.790	44,000	122,040	2.7736	2.473	2.002	2.527	2.473	2.527	48,579	2.5122	0.00%
2023-12-12	0	2.730	2.680	2.790	-	-	0	0	-	2.473	2.427	2.527	-	-	0	-	0.00%
2023-12-11	0	2.730	2.650	2.730	-	-	0	0	-	2.473	2.400	2.473	-	-	0	-	0.00%
2023-12-08	0	2.730	2.700	2.730	2.730	2.730	12,000	32,760	2.7300	2.473	2.445	2.473	2.473	2.473	13,249	2.4727	0.00%
2023-12-07	0	2.730	2.690	2.790	-	-	0	0	-	2.473	2.436	2.527	-	-	0	-	0.00%
2023-12-06	0	2.730	2.680	2.730	-	-	0	0	-	2.473	2.427	2.473	-	-	0	-	0.00%
2023-12-05	0	2.730	2.710	2.790	-	-	0	0	-	2.473	2.455	2.527	-	-	0	-	0.00%
2023-12-04	0	2.730	2.720	2.750	-	-	0	0	-	2.473	2.464	2.491	-	-	0	-	0.00%
2023-12-01	0	2.730	2.730	2.790	-	-	0	0	-	2.473	2.473	2.527	-	-	0	-	0.00%
2023-11-30	0	2.730	2.730	2.740	2.730	2.770	6,000	16,540	2.7567	2.473	2.473	2.482	2.473	2.509	6,624	2.4968	-0.36%
2023-11-29	0	2.740	2.740	2.770	2.730	2.780	70,000	192,480	2.7497	2.482	2.482	2.509	2.473	2.518	77,285	2.4905	-1.08%
2023-11-28	0	2.770	2.770	2.790	2.760	2.780	26,000	71,980	2.7685	2.509	2.509	2.527	2.500	2.518	28,706	2.5075	0.00%
2023-11-27	0	2.770	2.760	2.790	2.770	2.800	4,000	11,140	2.7850	2.509	2.500	2.527	2.509	2.536	4,416	2.5225	-2.12%
2023-11-24	0	2.830	2.760	2.830	2.780	2.830	48,000	133,840	2.7883	2.563	2.500	2.563	2.518	2.563	52,996	2.5255	0.71%
2023-11-23	0	2.810	2.810	2.840	-	-	0	0	-	2.545	2.545	2.572	-	-	0	-	0.00%
2023-11-22	0	2.810	2.810	2.820	-	-	0	0	-	2.545	2.545	2.554	-	-	0	-	0.36%
2023-11-21	0	2.800	2.780	2.830	-	-	0	0	-	2.536	2.518	2.563	-	-	0	-	0.00%
2023-11-20	0	2.800	2.760	2.820	2.760	2.800	36,008	99,941	2.7755	2.536	2.500	2.554	2.500	2.536	39,755	2.5139	0.00%
2023-11-17	0	2.800	2.770	2.840	-	-	0	0	-	2.536	2.509	2.572	-	-	0	-	0.00%
2023-11-16	0	2.800	2.770	2.840	-	-	0	0	-	2.536	2.509	2.572	-	-	0	-	0.00%
2023-11-15	0	2.800	2.800	2.930	2.800	2.800	16,000	44,800	2.8000	2.536	2.536	2.654	2.536	2.536	17,665	2.5361	0.36%
2023-11-14	0	2.790	2.760	2.840	-	-	0	0	-	2.527	2.500	2.572	-	-	0	-	0.00%
2023-11-13	0	2.790	2.780	2.840	-	-	0	0	-	2.527	2.518	2.572	-	-	0	-	0.00%
2023-11-10	0	2.790	2.790	2.860	2.790	2.790	20,000	55,800	2.7900	2.527	2.527	2.590	2.527	2.527	22,081	2.5270	-2.45%
2023-11-09	0	2.860	2.800	2.860	-	-	0	0	-	2.590	2.536	2.590	-	-	0	-	0.00%
2023-11-08	0	2.860	2.780	2.860	2.790	2.860	88,000	248,640	2.8255	2.590	2.518	2.590	2.527	2.590	97,158	2.5591	1.42%
2023-11-07	0	2.820	2.790	2.850	-	-	0	0	-	2.554	2.527	2.581	-	-	0	-	0.00%
2023-11-06	0	2.820	2.810	2.820	2.800	2.850	30,000	84,580	2.8193	2.554	2.545	2.554	2.536	2.581	33,122	2.5536	-1.05%
2023-11-03	0	2.850	2.810	2.850	2.820	2.880	40,000	113,760	2.8440	2.581	2.545	2.581	2.554	2.609	44,163	2.5759	0.00%
2023-11-02	0	2.850	2.850	2.880	2.770	2.860	28,000	79,480	2.8386	2.581	2.581	2.609	2.509	2.590	30,914	2.5710	-0.70%
2023-11-01	0	2.870	2.850	2.880	2.820	2.870	26,000	74,160	2.8523	2.599	2.581	2.609	2.554	2.599	28,706	2.5834	-0.69%
2023-10-31	0	2.890	2.820	2.890	2.800	2.890	42,000	119,140	2.8367	2.618	2.554	2.618	2.536	2.618	46,371	2.5693	0.00%
2023-10-30	0	2.890	2.860	2.890	2.850	2.890	10,000	28,820	2.8820	2.618	2.590	2.618	2.581	2.618	11,041	2.6103	1.05%
2023-10-27	0	2.860	2.860	2.900	2.860	2.860	8,000	22,880	2.8600	2.590	2.590	2.627	2.590	2.590	8,833	2.5904	0.35%
2023-10-26	0	2.850	2.850	2.870	2.850	2.880	12,000	34,500	2.8750	2.581	2.581	2.599	2.581	2.609	13,249	2.6040	-1.04%
2023-10-25	0	2.880	2.860	2.900	2.850	2.880	32,000	91,800	2.8688	2.609	2.590	2.627	2.581	2.609	35,330	2.5983	0.00%
2023-10-24	0	2.880	2.870	2.900	2.880	2.940	14,000	41,040	2.9314	2.609	2.599	2.627	2.609	2.663	15,457	2.6551	-2.04%
2023-10-20	0	2.940	2.880	3.050	-	-	0	0	-	2.663	2.609	2.762	-	-	0	-	0.00%
2023-10-19	0	2.940	2.880	3.000	-	-	0	0	-	2.663	2.609	2.717	-	-	0	-	0.00%
2023-10-18	0	2.940	2.940	3.040	2.940	2.940	50,000	147,000	2.9400	2.663	2.663	2.753	2.663	2.663	55,204	2.6629	0.00%
2023-10-17	0	2.940	2.870	3.000	2.920	2.940	24,000	70,520	2.9383	2.663	2.599	2.717	2.645	2.663	26,498	2.6614	1.38%
2023-10-16	0	2.900	2.870	2.900	2.870	2.940	14,000	40,940	2.9243	2.627	2.599	2.627	2.599	2.663	15,457	2.6486	-1.36%
2023-10-13	0	2.940	2.940	2.980	2.940	2.940	6,000	17,640	2.9400	2.663	2.663	2.699	2.663	2.663	6,624	2.6629	-1.34%
2023-10-12	0	2.980	2.980	3.000	-	-	0	0	-	2.699	2.699	2.717	-	-	0	-	0.00%
2023-10-11	0	2.980	2.980	3.000	2.950	3.000	14,000	41,780	2.9843	2.699	2.699	2.717	2.672	2.717	15,457	2.7030	-2.30%
2023-10-10	0	3.050	2.980	3.050	3.050	3.050	18,000	54,900	3.0500	2.762	2.699	2.762	2.762	2.762	19,873	2.7625	1.67%
2023-10-09	0	3.000	2.940	3.000	2.990	3.000	4,000	11,980	2.9950	2.717	2.663	2.717	2.708	2.717	4,416	2.7127	0.33%
2023-10-06	0	2.990	2.940	2.990	-	-	0	0	-	2.708	2.663	2.708	-	-	0	-	0.00%
2023-10-05	0	2.990	2.940	2.990	-	-	0	0	-	2.708	2.663	2.708	-	-	0	-	0.00%
2023-10-04	0	2.990	2.940	2.990	2.960	3.000	12,000	35,920	2.9933	2.708	2.663	2.708	2.681	2.717	13,249	2.7112	-1.64%
2023-10-03	0	3.040	2.960	3.050	-	-	0	0	-	2.753	2.681	2.762	-	-	0	-	0.00%
2023-09-29	0	3.040	2.970	3.050	3.040	3.040	10,000	30,480	3.0480	2.753	2.690	2.762	2.753	2.753	11,041	2.7607	2.36%
2023-09-28	0	2.970	2.940	3.040	2.950	3.050	12,000	36,400	3.0333	2.690	2.663	2.753	2.672	2.762	13,249	2.7474	-1.00%
2023-09-27	0	3.000	2.940	3.050	-	-	0	0	-	2.717	2.663	2.762	-	-	0	-	0.00%
2023-09-26	0	3.000	2.950	3.000	-	-	0	0	-	2.717	2.672	2.717	-	-	0	-	-1.96%
2023-09-25	0	3.060	2.940	3.060	-	-	0	0	-	2.772	2.663	2.772	-	-	0	-	0.00%
2023-09-22	0	3.060	2.970	3.060	2.950	3.060	40,000	121,900	3.0475	2.772	2.690	2.772	2.672	2.772	44,163	2.7602	0.33%
2023-09-21	0	3.050	2.980	3.060	-	-	0	0	-	2.762	2.699	2.772	-	-	0	-	0.00%
2023-09-20	0	3.050	2.940	3.050	-	-	0	0	-	2.762	2.663	2.762	-	-	0	-	0.00%
2023-09-19	0	3.050	2.940	3.050	-	-	0	0	-	2.762	2.663	2.762	-	-	0	-	0.00%
2023-09-18	0	3.050	2.940	3.050	2.940	3.060	38,000	114,880	3.0232	2.762	2.663	2.762	2.663	2.772	41,955	2.7382	0.00%
2023-09-15	0	3.050	2.940	3.060	2.940	3.060	62,000	183,020	2.9519	2.762	2.663	2.772	2.663	2.772	68,453	2.6737	0.66%
2023-09-14	0	3.030	2.900	3.030	2.870	3.040	32,000	96,720	3.0225	2.744	2.627	2.744	2.599	2.753	35,330	2.7376	1.34%
2023-09-13	0	3.050	3.050	3.130	3.050	3.180	82,000	253,860	3.0959	2.708	2.708	2.779	2.708	2.824	92,351	2.7489	-2.56%
2023-09-12	0	3.130	3.120	3.150	3.130	3.200	40,000	127,300	3.1825	2.779	2.770	2.797	2.779	2.841	45,049	2.8258	-2.19%
2023-09-11	0	3.200	3.170	3.210	3.130	3.210	70,000	222,100	3.1729	2.841	2.815	2.850	2.779	2.850	78,836	2.8172	-4.19%
2023-09-07	0	3.340	3.200	3.400	-	-	0	0	-	2.966	2.841	3.019	-	-	0	-	0.00%
2023-09-06	0	3.340	3.200	3.340	3.340	3.340	8,000	26,720	3.3400	2.966	2.841	2.966	2.966	2.966	9,010	2.9656	0.00%
2023-09-05	0	3.340	3.220	3.400	-	-	0	0	-	2.966	2.859	3.019	-	-	0	-	0.00%
2023-09-04	0	3.340	3.180	3.400	3.240	3.400	18,000	60,880	3.3822	2.966	2.824	3.019	2.877	3.019	20,272	3.0031	-1.76%
2023-08-31	0	3.400	3.200	3.400	-	-	0	0	-	3.019	2.841	3.019	-	-	0	-	0.00%
2023-08-30	0	3.400	3.200	3.400	-	-	0	0	-	3.019	2.841	3.019	-	-	0	-	0.00%
2023-08-29	0	3.400	3.260	3.400	3.240	3.400	18,000	59,860	3.3256	3.019	2.895	3.019	2.877	3.019	20,272	2.9528	5.92%
2023-08-28	0	3.210	3.160	3.280	-	-	0	0	-	2.850	2.806	2.912	-	-	0	-	0.00%
2023-08-25	0	3.210	3.210	-	-	-	0	0	-	2.850	2.850	-	-	-	0	-	0.00%
2023-08-24	0	3.210	3.150	3.290	-	-	0	0	-	2.850	2.797	2.921	-	-	0	-	0.00%
2023-08-23	0	3.210	3.160	3.290	-	-	0	0	-	2.850	2.806	2.921	-	-	0	-	0.00%
2023-08-22	0	3.210	3.150	3.210	-	-	0	0	-	2.850	2.797	2.850	-	-	0	-	0.00%
2023-08-21	0	3.210	3.160	3.210	-	-	0	0	-	2.850	2.806	2.850	-	-	0	-	-0.31%
2023-08-18	0	3.220	3.150	3.250	3.120	3.220	64,000	205,440	3.2100	2.859	2.797	2.886	2.770	2.859	72,079	2.8502	0.00%
2023-08-17	0	3.220	3.130	3.270	3.220	3.270	40,000	129,940	3.2485	2.859	2.779	2.903	2.859	2.903	45,049	2.8844	0.00%
2023-08-16	0	3.220	3.170	3.220	3.220	3.380	18,000	58,760	3.2644	2.859	2.815	2.859	2.859	3.001	20,272	2.8986	-0.62%
2023-08-15	0	3.240	3.230	3.360	-	-	0	0	-	2.877	2.868	2.983	-	-	0	-	0.00%
2023-08-14	0	3.240	3.240	3.360	3.240	3.250	22,000	71,300	3.2409	2.877	2.877	2.983	2.877	2.886	24,777	2.8777	-0.61%
2023-08-11	0	3.260	3.260	3.360	3.240	3.240	2,000	6,480	3.2400	2.895	2.895	2.983	2.877	2.877	2,252	2.8769	-0.31%
2023-08-10	0	3.270	3.240	3.390	-	-	0	0	-	2.903	2.877	3.010	-	-	0	-	0.00%
2023-08-09	0	3.270	3.230	3.300	-	-	0	0	-	2.903	2.868	2.930	-	-	0	-	0.00%
2023-08-08	0	3.270	3.260	3.310	3.250	3.270	6,000	19,540	3.2567	2.903	2.895	2.939	2.886	2.903	6,757	2.8917	-0.91%
2023-08-07	0	3.300	3.250	3.320	3.300	3.300	30,000	99,000	3.3000	2.930	2.886	2.948	2.930	2.930	33,787	2.9301	0.00%
2023-08-04	0	3.300	3.260	3.340	-	-	0	0	-	2.930	2.895	2.966	-	-	0	-	0.00%
2023-08-03	0	3.300	3.270	3.300	3.290	3.300	38,000	125,380	3.2995	2.930	2.903	2.930	2.921	2.930	42,797	2.9297	0.92%
2023-08-02	0	3.270	3.270	3.280	3.230	3.290	22,000	72,080	3.2764	2.903	2.903	2.912	2.868	2.921	24,777	2.9091	-2.10%
2023-08-01	0	3.340	3.280	3.340	-	-	0	0	-	2.966	2.912	2.966	-	-	0	-	0.00%
2023-07-31	0	3.340	3.270	3.340	-	-	0	0	-	2.966	2.903	2.966	-	-	0	-	0.00%
2023-07-28	0	3.340	3.270	3.340	3.300	3.340	32,000	106,440	3.3263	2.966	2.903	2.966	2.930	2.966	36,039	2.9534	1.21%
2023-07-27	0	3.300	3.260	3.300	3.290	3.300	22,000	72,560	3.2982	2.930	2.895	2.930	2.921	2.930	24,777	2.9285	0.92%
2023-07-26	0	3.270	3.220	3.310	-	-	0	0	-	2.903	2.859	2.939	-	-	0	-	0.00%
2023-07-25	0	3.270	3.220	3.300	3.230	3.310	40,000	131,460	3.2865	2.903	2.859	2.930	2.868	2.939	45,049	2.9181	-0.30%
2023-07-24	0	3.280	3.220	3.310	-	-	0	0	-	2.912	2.859	2.939	-	-	0	-	0.00%
2023-07-21	0	3.280	3.280	3.380	3.250	3.300	22,000	72,400	3.2909	2.912	2.912	3.001	2.886	2.930	24,777	2.9221	0.00%
2023-07-20	0	3.280	3.250	3.280	3.200	3.320	36,000	118,640	3.2956	2.912	2.886	2.912	2.841	2.948	40,544	2.9262	-1.20%
2023-07-19	0	3.320	3.230	3.320	-	-	0	0	-	2.948	2.868	2.948	-	-	0	-	0.00%
2023-07-18	0	3.320	3.260	3.320	3.320	3.320	20,000	66,400	3.3200	2.948	2.895	2.948	2.948	2.948	22,525	2.9479	0.00%
2023-07-14	0	3.320	3.320	3.370	3.310	3.320	34,000	112,720	3.3153	2.948	2.948	2.992	2.939	2.948	38,292	2.9437	0.30%
2023-07-13	0	3.310	3.310	3.380	3.300	3.350	87,062	289,302	3.3229	2.939	2.939	3.001	2.930	2.975	98,052	2.9505	0.00%
2023-07-12	0	3.310	3.310	3.380	3.200	3.310	4,000	13,020	3.2550	2.939	2.939	3.001	2.841	2.939	4,505	2.8902	-0.30%
2023-07-11	0	3.320	3.230	3.390	3.320	3.320	4,000	13,280	3.3200	2.948	2.868	3.010	2.948	2.948	4,505	2.9479	0.30%
2023-07-10	0	3.310	3.270	3.310	3.220	3.310	90,000	296,840	3.2982	2.939	2.903	2.939	2.859	2.939	101,361	2.9286	0.00%
2023-07-07	0	3.310	3.250	3.390	-	-	0	0	-	2.939	2.886	3.010	-	-	0	-	0.00%
2023-07-06	0	3.310	3.250	3.310	3.320	3.380	34,000	113,240	3.3306	2.939	2.886	2.939	2.948	3.001	38,292	2.9573	0.00%
2023-07-05	0	3.310	3.260	3.380	-	-	0	0	-	2.939	2.895	3.001	-	-	0	-	0.00%
2023-07-04	0	3.310	3.280	3.380	-	-	0	0	-	2.939	2.912	3.001	-	-	0	-	0.00%
2023-07-03	0	3.310	3.280	3.390	-	-	0	0	-	2.939	2.912	3.010	-	-	0	-	0.00%
2023-06-30	0	3.310	3.290	3.390	3.310	3.390	46,000	153,820	3.3439	2.939	2.921	3.010	2.939	3.010	51,807	2.9691	0.61%
2023-06-29	0	3.290	3.270	3.290	3.290	3.290	6,000	19,740	3.2900	2.921	2.903	2.921	2.921	2.921	6,757	2.9213	0.00%
2023-06-28	0	3.290	3.290	3.390	-	-	0	0	-	2.921	2.921	3.010	-	-	0	-	0.00%
2023-06-27	0	3.290	3.290	3.390	3.290	3.390	4,000	13,360	3.3400	2.921	2.921	3.010	2.921	3.010	4,505	2.9656	0.30%
2023-06-26	0	3.280	3.280	3.300	3.280	3.390	122,000	404,440	3.3151	2.912	2.912	2.930	2.912	3.010	137,400	2.9435	-2.09%
2023-06-23	0	3.350	3.250	3.390	-	-	0	0	-	2.975	2.886	3.010	-	-	0	-	0.00%
2023-06-21	0	3.350	3.220	3.400	3.340	3.400	58,041	194,628	3.3533	2.975	2.859	3.019	2.966	3.019	65,367	2.9774	3.08%
2023-06-20	0	3.250	3.220	3.250	3.250	3.360	86,000	281,480	3.2730	2.886	2.859	2.886	2.886	2.983	96,856	2.9062	-4.13%
2023-06-19	0	3.390	3.290	3.400	-	-	0	0	-	3.010	2.921	3.019	-	-	0	-	0.00%
2023-06-16	0	3.390	3.300	3.400	3.390	3.390	18,000	61,020	3.3900	3.010	2.930	3.019	3.010	3.010	20,272	3.0100	1.19%
2023-06-15	0	3.350	3.280	3.350	3.270	3.390	102,000	340,880	3.3420	2.975	2.912	2.975	2.903	3.010	114,875	2.9674	-0.89%
2023-06-14	0	3.380	3.310	3.380	3.380	3.380	16,000	54,080	3.3800	3.001	2.939	3.001	3.001	3.001	18,020	3.0012	2.74%
2023-06-13	0	3.290	3.270	3.400	3.280	3.400	94,000	313,720	3.3374	2.921	2.903	3.019	2.912	3.019	105,866	2.9634	0.92%
2023-06-12	0	3.260	3.260	3.380	3.190	3.360	32,000	106,880	3.3400	2.895	2.895	3.001	2.832	2.983	36,039	2.9656	0.31%
2023-06-09	0	3.250	3.160	3.330	-	-	0	0	-	2.886	2.806	2.957	-	-	0	-	0.00%
2023-06-08	0	3.250	3.250	3.330	-	-	0	0	-	2.886	2.886	2.957	-	-	0	-	0.00%
2023-06-07	0	3.250	3.250	3.330	-	-	0	0	-	2.886	2.886	2.957	-	-	0	-	0.00%
2023-06-06	0	3.250	3.160	3.250	3.250	3.250	12,000	39,000	3.2500	2.886	2.806	2.886	2.886	2.886	13,515	2.8857	-1.81%
2023-06-05	0	3.310	3.200	3.330	3.310	3.310	16,000	52,960	3.3100	2.939	2.841	2.957	2.939	2.939	18,020	2.9390	0.30%
2023-06-02	0	3.300	3.270	3.330	3.300	3.300	60,000	198,000	3.3000	2.930	2.903	2.957	2.930	2.930	67,574	2.9301	1.54%
2023-06-01	0	3.250	3.190	3.330	3.190	3.330	8,000	26,200	3.2750	2.886	2.832	2.957	2.832	2.957	9,010	2.9079	-1.52%
2023-05-31	0	3.300	3.160	3.300	3.130	3.300	120,000	386,420	3.2202	2.930	2.806	2.930	2.779	2.930	135,147	2.8592	0.61%
2023-05-30	0	3.280	3.100	3.300	-	-	0	0	-	2.912	2.753	2.930	-	-	0	-	0.00%
2023-05-29	0	3.280	3.130	3.280	3.280	3.280	10,000	32,800	3.2800	2.912	2.779	2.912	2.912	2.912	11,262	2.9124	-0.00%
2023-05-25	0	3.490	3.490	3.500	3.390	3.560	38,000	130,940	3.4458	2.912	2.912	2.921	2.829	2.971	45,537	2.8755	2.65%
2023-05-24	0	3.400	3.400	3.440	3.360	3.450	136,000	462,680	3.4021	2.837	2.837	2.871	2.804	2.879	162,974	2.8390	-0.87%
2023-05-23	0	3.430	3.410	3.450	3.430	3.450	12,000	41,360	3.4467	2.862	2.846	2.879	2.862	2.879	14,380	2.8762	-0.58%
2023-05-22	0	3.450	3.440	3.630	-	-	0	0	-	2.879	2.871	3.029	-	-	0	-	0.29%
2023-05-19	0	3.440	3.440	3.470	3.440	3.470	38,000	131,200	3.4526	2.871	2.871	2.896	2.871	2.896	45,537	2.8812	-0.86%
2023-05-18	0	3.470	3.470	3.540	-	-	0	0	-	2.896	2.896	2.954	-	-	0	-	0.00%
2023-05-17	0	3.470	3.470	3.550	3.470	3.500	58,000	202,160	3.4855	2.896	2.896	2.962	2.896	2.921	69,503	2.9086	-1.98%
2023-05-16	0	3.540	3.470	3.540	3.530	3.550	20,000	70,680	3.5340	2.954	2.896	2.954	2.946	2.962	23,967	2.9491	2.61%
2023-05-15	0	3.450	3.430	3.550	3.420	3.460	34,000	117,400	3.4529	2.879	2.862	2.962	2.854	2.887	40,743	2.8814	0.29%
2023-05-12	0	3.440	3.440	3.490	3.440	3.440	10,000	34,400	3.4400	2.871	2.871	2.912	2.871	2.871	11,983	2.8706	0.58%
2023-05-11	0	3.420	3.420	3.490	3.410	3.420	38,000	129,940	3.4195	2.854	2.854	2.912	2.846	2.854	45,537	2.8535	-0.58%
2023-05-10	0	3.440	3.430	3.490	-	-	0	0	-	2.871	2.862	2.912	-	-	0	-	0.00%
2023-05-09	0	3.440	3.420	3.490	-	-	0	0	-	2.871	2.854	2.912	-	-	0	-	0.00%
2023-05-08	0	3.440	3.430	3.480	3.440	3.490	50,000	173,380	3.4676	2.871	2.862	2.904	2.871	2.912	59,917	2.8937	0.29%
2023-05-05	0	3.430	3.430	3.470	3.400	3.430	24,000	81,780	3.4075	2.862	2.862	2.896	2.837	2.862	28,760	2.8435	-0.58%
2023-05-04	0	3.450	3.450	3.490	3.450	3.490	10,000	34,820	3.4820	2.879	2.879	2.912	2.879	2.912	11,983	2.9057	-1.15%
2023-05-03	0	3.490	3.450	3.490	-	-	0	0	-	2.912	2.879	2.912	-	-	0	-	0.00%
2023-05-02	0	3.490	3.440	3.490	-	-	0	0	-	2.912	2.871	2.912	-	-	0	-	0.00%
2023-04-28	0	3.490	3.440	3.490	3.440	3.500	38,000	131,920	3.4716	2.912	2.871	2.912	2.871	2.921	45,537	2.8970	1.45%
2023-04-27	0	3.440	3.420	3.500	3.440	3.440	2,000	6,880	3.4400	2.871	2.854	2.921	2.871	2.871	2,397	2.8706	-0.29%
2023-04-26	0	3.450	3.450	3.500	-	-	0	0	-	2.879	2.879	2.921	-	-	0	-	0.00%
2023-04-25	0	3.450	3.410	3.500	-	-	0	0	-	2.879	2.846	2.921	-	-	0	-	0.00%
2023-04-24	0	3.450	3.420	3.500	-	-	0	0	-	2.879	2.854	2.921	-	-	0	-	0.00%
2023-04-21	0	3.450	3.450	3.490	3.450	3.450	10,000	34,500	3.4500	2.879	2.879	2.912	2.879	2.879	11,983	2.8790	-1.43%
2023-04-20	0	3.500	3.430	3.500	3.490	3.500	18,000	62,980	3.4989	2.921	2.862	2.921	2.912	2.921	21,570	2.9198	2.34%
2023-04-19	0	3.420	3.420	3.540	3.400	3.430	53,998	184,293	3.4130	2.854	2.854	2.954	2.837	2.862	64,708	2.8481	0.00%
2023-04-18	0	3.420	3.420	3.580	3.420	3.470	232,000	798,720	3.4428	2.854	2.854	2.987	2.854	2.896	278,014	2.8730	-0.87%
2023-04-17	0	3.450	3.420	3.500	3.450	3.500	72,000	251,680	3.4956	2.879	2.854	2.921	2.879	2.921	86,280	2.9170	-0.29%
2023-04-14	0	3.460	3.450	3.590	3.460	3.470	236,000	814,580	3.4516	2.887	2.879	2.996	2.887	2.896	282,807	2.8803	-2.26%
2023-04-13	0	3.540	3.460	3.550	-	-	0	0	-	2.954	2.887	2.962	-	-	0	-	0.00%
2023-04-12	0	3.540	3.460	3.540	-	-	0	0	-	2.954	2.887	2.954	-	-	0	-	-0.56%
2023-04-11	0	3.560	3.460	3.570	3.550	3.560	8,000	28,460	3.5575	2.971	2.887	2.979	2.962	2.971	9,587	2.9687	2.30%
2023-04-06	0	3.480	3.450	3.640	-	-	0	0	-	2.904	2.879	3.038	-	-	0	-	0.00%
2023-04-04	0	3.480	3.430	3.510	3.450	3.480	16,000	55,360	3.4600	2.904	2.862	2.929	2.879	2.904	19,173	2.8873	1.16%
2023-04-03	0	3.440	3.420	3.490	-	-	0	0	-	2.871	2.854	2.912	-	-	0	-	0.00%
2023-03-31	0	3.440	3.430	3.490	-	-	0	0	-	2.871	2.862	2.912	-	-	0	-	0.00%
2023-03-30	0	3.440	3.440	3.480	3.410	3.500	176,000	606,900	3.4483	2.871	2.871	2.904	2.846	2.921	210,907	2.8776	-1.99%
2023-03-29	0	3.510	3.510	3.600	3.510	3.550	30,000	106,060	3.5353	2.929	2.929	3.004	2.929	2.962	35,950	2.9502	0.29%
2023-03-28	0	3.500	3.470	3.570	-	-	0	0	-	2.921	2.896	2.979	-	-	0	-	0.00%
2023-03-27	0	3.500	3.490	3.570	3.500	3.510	8,000	28,060	3.5075	2.921	2.912	2.979	2.921	2.929	9,587	2.9270	-0.28%
2023-03-24	0	3.510	3.500	3.580	3.430	3.570	58,000	205,960	3.5510	2.929	2.921	2.987	2.862	2.979	69,503	2.9633	0.86%
2023-03-23	0	3.480	3.460	3.580	-	-	0	0	-	2.904	2.887	2.987	-	-	0	-	0.00%
2023-03-22	0	3.480	3.430	3.580	3.470	3.480	60,000	208,400	3.4733	2.904	2.862	2.987	2.896	2.904	71,900	2.8985	-0.57%
2023-03-21	0	3.500	3.500	3.570	-	-	0	0	-	2.921	2.921	2.979	-	-	0	-	0.00%
2023-03-20	0	3.500	3.470	3.540	-	-	0	0	-	2.921	2.896	2.954	-	-	0	-	0.00%
2023-03-17	0	3.500	3.490	3.570	3.490	3.500	10,000	34,960	3.4960	2.921	2.912	2.979	2.912	2.921	11,983	2.9174	-0.57%
2023-03-16	0	3.520	3.480	3.570	3.520	3.520	14,000	49,280	3.5200	2.937	2.904	2.979	2.937	2.937	16,777	2.9374	0.00%
2023-03-15	0	3.520	3.500	3.580	-	-	0	0	-	2.937	2.921	2.987	-	-	0	-	0.00%
2023-03-14	0	3.520	3.520	3.570	3.510	3.540	4,000	14,100	3.5250	2.937	2.937	2.979	2.929	2.954	4,793	2.9416	-0.56%
2023-03-13	0	3.540	3.540	3.660	3.540	3.580	58,000	205,920	3.5503	2.954	2.954	3.054	2.954	2.987	69,503	2.9627	-0.28%
2023-03-10	0	3.550	3.540	3.590	3.550	3.600	60,000	213,580	3.5597	2.962	2.954	2.996	2.962	3.004	71,900	2.9705	-1.39%
2023-03-09	0	3.600	3.570	3.600	3.610	3.630	38,000	137,260	3.6121	3.004	2.979	3.004	3.013	3.029	45,537	3.0143	0.28%
2023-03-08	0	3.590	3.560	3.600	3.560	3.590	44,000	157,360	3.5764	2.996	2.971	3.004	2.971	2.996	52,727	2.9844	0.84%
2023-03-07	0	3.560	3.550	3.640	3.560	3.560	28,000	99,680	3.5600	2.971	2.962	3.038	2.971	2.971	33,553	2.9708	0.00%
2023-03-06	0	3.560	3.560	3.650	3.550	3.560	44,000	156,560	3.5582	2.971	2.971	3.046	2.962	2.971	52,727	2.9693	0.00%
2023-03-03	0	3.560	3.560	-	-	-	0	0	-	2.971	2.971	-	-	-	0	-	0.00%
2023-03-02	0	3.560	3.560	3.690	3.560	3.560	6,000	21,360	3.5600	2.971	2.971	3.079	2.971	2.971	7,190	2.9708	-0.84%
2023-03-01	0	3.590	3.590	3.700	3.570	3.580	84,000	300,700	3.5798	2.996	2.996	3.088	2.979	2.987	100,660	2.9873	0.28%
2023-02-28	0	3.580	3.580	3.700	3.580	3.610	56,000	202,040	3.6079	2.987	2.987	3.088	2.987	3.013	67,107	3.0107	-0.28%
2023-02-27	0	3.590	3.590	3.660	3.590	3.700	8,000	29,380	3.6725	2.996	2.996	3.054	2.996	3.088	9,587	3.0647	-0.55%
2023-02-24	0	3.610	3.570	3.620	3.570	3.610	16,000	57,200	3.5750	3.013	2.979	3.021	2.979	3.013	19,173	2.9833	-0.82%
2023-02-23	0	3.640	3.580	3.640	3.650	3.650	8,000	29,200	3.6500	3.038	2.987	3.038	3.046	3.046	9,587	3.0459	1.39%
2023-02-22	0	3.590	3.580	3.590	3.570	3.600	50,000	179,640	3.5928	2.996	2.987	2.996	2.979	3.004	59,917	2.9982	0.56%
2023-02-21	0	3.570	3.560	3.600	3.570	3.570	44,000	157,080	3.5700	2.979	2.971	3.004	2.979	2.979	52,727	2.9791	0.28%
2023-02-20	0	3.560	3.560	3.600	3.560	3.570	22,000	78,420	3.5645	2.971	2.971	3.004	2.971	2.979	26,363	2.9746	-0.28%
2023-02-17	0	3.570	3.570	3.620	-	-	0	0	-	2.979	2.979	3.021	-	-	0	-	0.00%
2023-02-16	0	3.570	3.570	3.620	3.570	3.570	20,000	71,400	3.5700	2.979	2.979	3.021	2.979	2.979	23,967	2.9791	0.00%
2023-02-15	0	3.570	3.560	3.620	3.570	3.570	10,000	35,700	3.5700	2.979	2.971	3.021	2.979	2.979	11,983	2.9791	0.00%
2023-02-14	0	3.570	3.570	3.620	3.560	3.570	14,000	49,940	3.5671	2.979	2.979	3.021	2.971	2.979	16,777	2.9767	-0.28%
2023-02-13	0	3.580	3.570	3.640	-	-	0	0	-	2.987	2.979	3.038	-	-	0	-	0.00%
2023-02-10	0	3.580	3.570	3.620	3.580	3.580	48,000	171,840	3.5800	2.987	2.979	3.021	2.987	2.987	57,520	2.9875	0.00%
2023-02-09	0	3.580	3.570	3.630	3.580	3.600	8,000	28,760	3.5950	2.987	2.979	3.029	2.987	3.004	9,587	3.0000	-0.56%
2023-02-08	0	3.600	3.600	3.650	3.600	3.600	20,000	72,000	3.6000	3.004	3.004	3.046	3.004	3.004	23,967	3.0042	0.28%
2023-02-07	0	3.590	3.590	3.740	3.590	3.700	18,000	66,340	3.6856	2.996	2.996	3.121	2.996	3.088	21,570	3.0756	-2.18%
2023-02-06	0	3.670	3.610	3.670	-	-	0	0	-	3.063	3.013	3.063	-	-	0	-	-0.27%
2023-02-03	0	3.680	3.630	3.740	3.590	3.680	12,000	43,900	3.6583	3.071	3.029	3.121	2.996	3.071	14,380	3.0528	0.00%
2023-02-02	0	3.680	3.630	3.740	3.680	3.680	4,000	14,720	3.6800	3.071	3.029	3.121	3.071	3.071	4,793	3.0709	0.00%
2023-02-01	0	3.680	3.630	3.770	3.610	3.690	26,000	95,580	3.6762	3.071	3.029	3.146	3.013	3.079	31,157	3.0677	1.38%
2023-01-31	0	3.630	3.670	3.700	3.610	3.690	16,000	58,320	3.6450	3.029	3.063	3.088	3.013	3.079	19,173	3.0417	-1.36%
2023-01-30	0	3.680	3.680	3.850	3.670	3.880	78,000	297,020	3.8079	3.071	3.071	3.213	3.063	3.238	93,470	3.1777	-2.13%
2023-01-27	0	3.760	3.730	3.770	3.720	3.760	180,000	670,880	3.7271	3.138	3.113	3.146	3.104	3.138	215,700	3.1102	1.90%
2023-01-26	0	3.690	3.640	3.730	3.640	3.690	212,000	775,060	3.6559	3.079	3.038	3.113	3.038	3.079	254,047	3.0509	0.82%
2023-01-20	0	3.660	3.660	3.680	3.610	3.690	30,000	109,780	3.6593	3.054	3.054	3.071	3.013	3.079	35,950	3.0537	1.39%
2023-01-19	0	3.610	3.560	3.690	-	-	0	0	-	3.013	2.971	3.079	-	-	0	-	0.00%
2023-01-18	0	3.610	3.610	3.690	3.600	3.600	30,000	108,000	3.6000	3.013	3.013	3.079	3.004	3.004	35,950	3.0042	0.28%
2023-01-17	0	3.600	3.600	3.690	3.600	3.600	10,000	36,000	3.6000	3.004	3.004	3.079	3.004	3.004	11,983	3.0042	0.00%
2023-01-16	0	3.600	3.590	3.680	-	-	0	0	-	3.004	2.996	3.071	-	-	0	-	0.00%
2023-01-13	0	3.600	3.580	3.690	3.600	3.600	4,000	14,400	3.6000	3.004	2.987	3.079	3.004	3.004	4,793	3.0042	0.28%
2023-01-12	0	3.590	3.590	3.700	3.560	3.670	144,000	524,940	3.6454	2.996	2.996	3.088	2.971	3.063	172,560	3.0421	0.84%
2023-01-11	0	3.560	3.550	3.680	3.560	3.680	30,000	108,000	3.6000	2.971	2.962	3.071	2.971	3.071	35,950	3.0042	-1.11%
2023-01-10	0	3.600	3.570	3.680	3.600	3.600	20,000	72,000	3.6000	3.004	2.979	3.071	3.004	3.004	23,967	3.0042	0.00%
2023-01-09	0	3.600	3.580	3.670	3.510	3.600	26,888	95,623	3.5563	3.004	2.987	3.063	2.929	3.004	32,221	2.9677	0.00%
2023-01-06	0	3.600	3.550	3.670	-	-	0	0	-	3.004	2.962	3.063	-	-	0	-	0.00%
2023-01-05	0	3.600	3.560	3.600	3.560	3.600	36,000	129,520	3.5978	3.004	2.971	3.004	2.971	3.004	43,140	3.0023	0.28%
2023-01-04	0	3.590	3.560	3.630	3.530	3.600	78,000	279,380	3.5818	2.996	2.971	3.029	2.946	3.004	93,470	2.9890	2.57%
2023-01-03	0	3.500	3.480	3.590	-	-	0	0	-	2.921	2.904	2.996	-	-	0	-	0.00%
2022-12-30	0	3.500	3.500	3.510	3.500	3.510	14,000	49,120	3.5086	2.921	2.921	2.929	2.921	2.929	16,777	2.9279	-0.28%
2022-12-29	0	3.510	3.490	3.560	-	-	0	0	-	2.929	2.912	2.971	-	-	0	-	0.00%
2022-12-28	0	3.510	3.500	3.570	3.510	3.520	18,000	63,320	3.5178	2.929	2.921	2.979	2.929	2.937	21,570	2.9356	0.29%
2022-12-23	0	3.500	3.500	3.580	3.500	3.520	18,000	63,260	3.5144	2.921	2.921	2.987	2.921	2.937	21,570	2.9328	-0.57%
2022-12-22	0	3.520	3.520	3.600	3.480	3.590	28,000	99,460	3.5521	2.937	2.937	3.004	2.904	2.996	33,553	2.9642	0.57%
2022-12-21	0	3.500	3.480	3.500	3.490	3.700	16,000	57,560	3.5975	2.921	2.904	2.921	2.912	3.088	19,173	3.0021	-1.13%
2022-12-20	0	3.540	3.490	3.600	3.490	3.550	16,000	56,740	3.5463	2.954	2.912	3.004	2.912	2.962	19,173	2.9593	-0.28%
2022-12-19	0	3.550	3.490	3.550	3.560	3.560	4,000	14,240	3.5600	2.962	2.912	2.962	2.971	2.971	4,793	2.9708	-0.28%
2022-12-16	0	3.560	3.560	3.630	-	-	0	0	-	2.971	2.971	3.029	-	-	0	-	0.00%
2022-12-15	0	3.560	3.560	3.700	3.560	3.560	14,000	49,840	3.5600	2.971	2.971	3.088	2.971	2.971	16,777	2.9708	0.00%
2022-12-14	0	3.560	3.530	3.610	-	-	0	0	-	2.971	2.946	3.013	-	-	0	-	0.00%
2022-12-13	0	3.560	3.510	3.560	3.560	3.560	12,000	42,720	3.5600	2.971	2.929	2.971	2.971	2.971	14,380	2.9708	-0.84%
2022-12-12	0	3.590	3.510	3.600	-	-	0	0	-	2.996	2.929	3.004	-	-	0	-	0.00%
2022-12-09	0	3.590	3.490	3.590	3.480	3.600	18,000	63,000	3.5000	2.996	2.912	2.996	2.904	3.004	21,570	2.9207	2.87%
2022-12-08	0	3.490	3.490	3.530	3.490	3.500	28,000	97,980	3.4993	2.912	2.912	2.946	2.912	2.921	33,553	2.9201	0.00%
2022-12-07	0	3.490	3.490	3.550	3.490	3.570	24,000	84,340	3.5142	2.912	2.912	2.962	2.912	2.979	28,760	2.9325	0.29%
2022-12-06	0	3.480	3.480	3.600	3.460	3.590	24,000	85,840	3.5767	2.904	2.904	3.004	2.887	2.996	28,760	2.9847	-1.69%
2022-12-05	0	3.540	3.540	3.550	3.460	3.560	50,000	177,440	3.5488	2.954	2.954	2.962	2.887	2.971	59,917	2.9614	0.00%
2022-12-02	0	3.540	3.470	3.540	-	-	0	0	-	2.954	2.896	2.954	-	-	0	-	-0.28%
2022-12-01	0	3.550	3.460	3.580	3.460	3.550	14,000	49,160	3.5114	2.962	2.887	2.987	2.887	2.962	16,777	2.9303	2.60%
2022-11-30	0	3.460	3.410	3.580	-	-	0	0	-	2.887	2.846	2.987	-	-	0	-	0.00%
2022-11-29	0	3.460	3.400	3.490	-	-	0	0	-	2.887	2.837	2.912	-	-	0	-	0.00%
2022-11-28	0	3.460	3.400	3.500	-	-	0	0	-	2.887	2.837	2.921	-	-	0	-	0.00%
2022-11-25	0	3.460	3.400	3.500	3.400	3.580	38,000	132,820	3.4953	2.887	2.837	2.921	2.837	2.987	45,537	2.9168	-1.14%
2022-11-24	0	3.500	3.410	3.590	-	-	0	0	-	2.921	2.846	2.996	-	-	0	-	0.00%
2022-11-23	0	3.500	3.410	3.590	-	-	0	0	-	2.921	2.846	2.996	-	-	0	-	0.00%
2022-11-22	0	3.500	3.410	3.590	-	-	0	0	-	2.921	2.846	2.996	-	-	0	-	0.00%
2022-11-21	0	3.500	3.410	3.580	-	-	0	0	-	2.921	2.846	2.987	-	-	0	-	0.00%
2022-11-18	0	3.500	3.450	3.590	-	-	0	0	-	2.921	2.879	2.996	-	-	0	-	0.00%
2022-11-17	0	3.500	3.450	3.550	-	-	0	0	-	2.921	2.879	2.962	-	-	0	-	0.00%
2022-11-16	0	3.500	3.450	3.590	-	-	0	0	-	2.921	2.879	2.996	-	-	0	-	0.00%
2022-11-15	0	3.500	3.480	3.550	3.490	3.550	104,000	363,640	3.4965	2.921	2.904	2.962	2.912	2.962	124,627	2.9178	2.94%
2022-11-14	0	3.400	3.400	3.490	3.390	3.430	92,000	313,280	3.4052	2.837	2.837	2.912	2.829	2.862	110,247	2.8416	0.00%
2022-11-11	0	3.400	3.400	3.560	3.400	3.500	26,000	90,580	3.4838	2.837	2.837	2.971	2.837	2.921	31,157	2.9072	-1.73%
2022-11-10	0	3.460	3.390	3.590	-	-	0	0	-	2.887	2.829	2.996	-	-	0	-	0.00%
2022-11-09	0	3.460	3.390	3.550	-	-	0	0	-	2.887	2.829	2.962	-	-	0	-	0.00%
2022-11-08	0	3.460	3.390	3.520	3.460	3.500	22,000	76,300	3.4682	2.887	2.829	2.937	2.887	2.921	26,363	2.8942	0.00%
2022-11-07	0	3.460	3.380	3.600	-	-	0	0	-	2.887	2.821	3.004	-	-	0	-	0.00%
2022-11-04	0	3.460	3.360	3.480	3.460	3.500	64,000	222,720	3.4800	2.887	2.804	2.904	2.887	2.921	76,693	2.9040	-0.86%
2022-11-03	0	3.490	3.360	3.670	-	-	0	0	-	2.912	2.804	3.063	-	-	0	-	0.00%
2022-11-02	0	3.490	3.360	3.690	-	-	0	0	-	2.912	2.804	3.079	-	-	0	-	0.00%
2022-11-01	0	3.490	3.380	3.490	-	-	0	0	-	2.912	2.821	2.912	-	-	0	-	0.00%
2022-10-31	0	3.490	3.360	3.490	-	-	0	0	-	2.912	2.804	2.912	-	-	0	-	-0.29%
2022-10-28	0	3.500	3.360	3.500	3.690	3.690	14,000	51,660	3.6900	2.921	2.804	2.921	3.079	3.079	16,777	3.0793	2.94%
2022-10-27	0	3.400	3.400	3.490	3.400	3.410	50,000	170,020	3.4004	2.837	2.837	2.912	2.837	2.846	59,917	2.8376	-2.02%
2022-10-26	0	3.470	3.360	3.470	3.470	3.470	8,000	27,760	3.4700	2.896	2.804	2.896	2.896	2.896	9,587	2.8957	0.00%
2022-10-25	0	3.470	3.390	3.600	3.470	3.470	2,000	6,940	3.4700	2.896	2.829	3.004	2.896	2.896	2,397	2.8957	2.66%
2022-10-24	0	3.380	3.380	3.490	3.380	3.380	4,000	13,520	3.3800	2.821	2.821	2.912	2.821	2.821	4,793	2.8206	-3.15%
2022-10-21	0	3.490	3.380	3.810	-	-	0	0	-	2.912	2.821	3.179	-	-	0	-	0.00%
2022-10-20	0	3.490	3.380	3.490	-	-	0	0	-	2.912	2.821	2.912	-	-	0	-	-0.29%
2022-10-19	0	3.500	3.370	3.500	-	-	0	0	-	2.921	2.812	2.921	-	-	0	-	0.00%
2022-10-18	0	3.500	3.380	3.500	3.490	3.500	38,000	132,940	3.4984	2.921	2.821	2.921	2.912	2.921	45,537	2.9194	1.45%
2022-10-17	0	3.450	3.380	3.800	-	-	0	0	-	2.879	2.821	3.171	-	-	0	-	0.00%
2022-10-14	0	3.450	3.450	3.580	3.380	3.510	4,000	13,780	3.4450	2.879	2.879	2.987	2.821	2.929	4,793	2.8748	-0.58%
2022-10-13	0	3.470	3.380	3.510	-	-	30,000	105,000	3.5000	2.896	2.821	2.929	-	-	35,950	2.9207	0.00%
2022-10-12	0	3.470	3.380	3.470	3.350	3.490	110,000	377,900	3.4355	2.896	2.821	2.896	2.796	2.912	131,817	2.8669	-0.86%
2022-10-11	0	3.500	3.450	3.500	3.450	3.580	184,233	643,003	3.4902	2.921	2.879	2.921	2.879	2.987	220,773	2.9125	-0.57%
2022-10-10	0	3.520	3.500	3.520	3.500	3.630	110,000	387,720	3.5247	2.937	2.921	2.937	2.921	3.029	131,817	2.9414	-3.03%
2022-10-07	0	3.630	3.620	3.800	-	-	0	0	-	3.029	3.021	3.171	-	-	0	-	0.00%
2022-10-06	0	3.630	3.600	3.760	3.620	3.630	4,000	14,500	3.6250	3.029	3.004	3.138	3.021	3.029	4,793	3.0250	1.97%
2022-10-05	0	3.560	3.560	3.650	3.550	3.690	4,000	14,480	3.6200	2.971	2.971	3.046	2.962	3.079	4,793	3.0209	0.28%
2022-10-03	0	3.550	3.510	3.550	3.550	3.670	36,000	128,540	3.5706	2.962	2.929	2.962	2.962	3.063	43,140	2.9796	-1.39%
2022-09-30	0	3.600	3.600	3.670	3.600	3.610	36,000	129,840	3.6067	3.004	3.004	3.063	3.004	3.013	43,140	3.0097	-0.55%
2022-09-29	0	3.620	3.620	3.720	3.620	3.780	142,000	526,500	3.7077	3.021	3.021	3.104	3.021	3.154	170,164	3.0941	-1.63%
2022-09-28	0	3.680	3.650	3.690	3.650	3.700	58,000	213,660	3.6838	3.071	3.046	3.079	3.046	3.088	69,503	3.0741	-0.81%
2022-09-27	0	3.710	3.700	3.800	3.700	3.800	26,000	97,820	3.7623	3.096	3.088	3.171	3.088	3.171	31,157	3.1396	-2.37%
2022-09-26	0	3.800	-	3.860	3.800	3.900	6,000	23,200	3.8667	3.171	-	3.221	3.171	3.255	7,190	3.2267	-4.76%
2022-09-23	0	3.990	3.410	3.990	3.800	3.990	28,000	107,200	3.8286	3.330	2.846	3.330	3.171	3.330	33,553	3.1949	3.64%
2022-09-22	0	3.850	3.850	4.020	3.800	4.050	14,000	54,620	3.9014	3.213	3.213	3.355	3.171	3.380	16,777	3.2557	1.32%
2022-09-21	0	3.800	3.450	3.950	3.800	3.950	18,833	72,112	3.8290	3.171	2.879	3.296	3.171	3.296	22,568	3.1953	0.00%
2022-09-20	0	3.800	3.310	3.940	3.800	3.800	16,000	60,800	3.8000	3.171	2.762	3.288	3.171	3.171	19,173	3.1711	0.00%
2022-09-19	0	3.800	3.770	3.800	3.800	3.820	6,000	22,880	3.8133	3.171	3.146	3.171	3.171	3.188	7,190	3.1822	-3.31%
2022-09-16	0	3.990	3.830	3.990	-	-	0	0	-	3.280	3.148	3.280	-	-	0	-	-1.48%
2022-09-15	0	4.050	4.040	4.050	3.820	4.050	8,000	31,100	3.8875	3.329	3.321	3.329	3.140	3.329	9,733	3.1953	6.30%
2022-09-14	0	3.810	3.810	3.990	3.810	4.000	20,000	78,920	3.9460	3.132	3.132	3.280	3.132	3.288	24,333	3.2434	0.00%
2022-09-13	0	3.810	3.810	3.950	3.810	3.810	8,000	30,480	3.8100	3.132	3.132	3.247	3.132	3.132	9,733	3.1316	-3.54%
2022-09-09	0	3.950	3.880	3.950	3.950	3.950	14,000	55,300	3.9500	3.247	3.189	3.247	3.247	3.247	17,033	3.2467	0.00%
2022-09-08	0	3.950	3.880	4.280	3.950	3.950	12,000	47,400	3.9500	3.247	3.189	3.518	3.247	3.247	14,600	3.2467	-1.25%
2022-09-07	0	4.000	3.880	4.150	-	-	0	0	-	3.288	3.189	3.411	-	-	0	-	0.00%
2022-09-06	0	4.000	3.880	4.150	-	-	0	0	-	3.288	3.189	3.411	-	-	0	-	0.00%
2022-09-05	0	4.000	3.880	4.280	-	-	0	0	-	3.288	3.189	3.518	-	-	0	-	0.00%
2022-09-02	0	4.000	4.000	4.100	4.000	4.000	14,000	56,000	4.0000	3.288	3.288	3.370	3.288	3.288	17,033	3.2878	-1.23%
2022-09-01	0	4.050	4.050	4.280	3.900	4.050	6,000	23,820	3.9700	3.329	3.329	3.518	3.206	3.329	7,300	3.2631	4.38%
2022-08-31	0	3.880	3.880	3.960	3.860	3.880	12,000	46,440	3.8700	3.189	3.189	3.255	3.173	3.189	14,600	3.1809	0.78%
2022-08-30	0	3.850	3.850	3.980	-	-	0	0	-	3.164	3.164	3.271	-	-	0	-	0.26%
2022-08-29	0	3.840	3.840	3.980	-	-	0	0	-	3.156	3.156	3.271	-	-	0	-	0.00%
2022-08-26	0	3.840	3.840	3.980	3.840	3.890	48,000	184,500	3.8438	3.156	3.156	3.271	3.156	3.197	58,398	3.1593	0.26%
2022-08-25	0	3.830	3.770	3.830	3.830	3.830	4,000	15,320	3.8300	3.148	3.099	3.148	3.148	3.148	4,867	3.1480	0.00%
2022-08-24	0	3.830	3.820	3.850	-	-	0	0	-	3.148	3.140	3.164	-	-	0	-	0.00%
2022-08-23	0	3.830	3.820	3.830	3.830	3.860	16,000	61,460	3.8413	3.148	3.140	3.148	3.148	3.173	19,466	3.1573	-0.78%
2022-08-22	0	3.860	3.860	3.930	3.850	3.900	36,000	139,040	3.8622	3.173	3.173	3.230	3.164	3.206	43,799	3.1745	-8.10%
2022-08-19	0	4.200	3.860	4.200	-	-	0	0	-	3.452	3.173	3.452	-	-	0	-	0.00%
2022-08-18	0	4.200	3.840	4.200	-	-	0	0	-	3.452	3.156	3.452	-	-	0	-	0.00%
2022-08-17	0	4.200	3.900	4.200	3.900	4.200	76,250	304,842	3.9979	3.452	3.206	3.452	3.206	3.452	92,768	3.2861	6.33%
2022-08-16	0	3.950	3.840	4.040	3.950	3.950	10,000	39,500	3.9500	3.247	3.156	3.321	3.247	3.247	12,166	3.2467	0.00%
2022-08-15	0	3.950	3.900	4.040	-	-	0	0	-	3.247	3.206	3.321	-	-	0	-	0.00%
2022-08-12	0	3.950	3.820	4.030	3.940	3.950	14,000	55,280	3.9486	3.247	3.140	3.312	3.238	3.247	17,033	3.2455	2.60%
2022-08-11	0	3.850	3.810	3.960	3.780	4.200	44,000	171,940	3.9077	3.164	3.132	3.255	3.107	3.452	53,532	3.2119	2.12%
2022-08-10	0	3.770	3.770	3.890	-	-	0	0	-	3.099	3.099	3.197	-	-	0	-	0.00%
2022-08-09	0	3.770	3.770	3.890	3.770	3.770	4,000	15,080	3.7700	3.099	3.099	3.197	3.099	3.099	4,867	3.0987	-0.79%
2022-08-08	0	3.800	3.750	3.890	-	-	0	0	-	3.123	3.082	3.197	-	-	0	-	0.00%
2022-08-05	0	3.800	3.750	3.890	-	-	0	0	-	3.123	3.082	3.197	-	-	0	-	0.00%
2022-08-04	0	3.800	3.760	3.890	-	-	0	0	-	3.123	3.091	3.197	-	-	0	-	0.00%
2022-08-03	0	3.800	3.760	3.890	-	-	0	0	-	3.123	3.091	3.197	-	-	0	-	0.00%
2022-08-02	0	3.800	3.780	3.800	3.750	3.810	46,923	177,444	3.7816	3.123	3.107	3.123	3.082	3.132	57,088	3.1083	-2.56%
2022-08-01	0	3.900	3.860	3.910	3.900	3.950	127,506	498,207	3.9073	3.206	3.173	3.214	3.206	3.247	155,128	3.2116	-1.27%
2022-07-29	0	3.950	3.910	3.990	-	-	0	0	-	3.247	3.214	3.280	-	-	0	-	0.00%
2022-07-28	0	3.950	3.910	4.000	-	-	0	0	-	3.247	3.214	3.288	-	-	0	-	0.00%
2022-07-27	0	3.950	3.910	3.990	3.950	3.950	12,000	47,400	3.9500	3.247	3.214	3.280	3.247	3.247	14,600	3.2467	-3.19%
2022-07-26	0	4.080	3.930	4.080	3.900	4.100	64,000	257,080	4.0169	3.354	3.230	3.354	3.206	3.370	77,864	3.3016	4.62%
2022-07-25	0	3.900	3.850	3.950	-	-	0	0	-	3.206	3.164	3.247	-	-	0	-	0.00%
2022-07-22	0	3.900	3.850	3.950	-	-	0	0	-	3.206	3.164	3.247	-	-	0	-	0.00%
2022-07-21	0	3.900	3.900	3.950	-	-	50	191	3.8200	3.206	3.206	3.247	-	-	61	3.1398	0.00%
2022-07-20	0	3.900	3.890	3.900	3.900	3.900	32,000	124,800	3.9000	3.206	3.197	3.206	3.206	3.206	38,932	3.2056	-2.50%
2022-07-19	0	4.000	3.890	4.000	-	-	0	0	-	3.288	3.197	3.288	-	-	0	-	0.00%
2022-07-18	0	4.000	3.890	4.000	-	-	0	0	-	3.288	3.197	3.288	-	-	0	-	0.00%
2022-07-15	0	4.000	3.890	4.050	-	-	0	0	-	3.288	3.197	3.329	-	-	0	-	0.00%
2022-07-14	0	4.000	3.890	4.050	-	-	0	0	-	3.288	3.197	3.329	-	-	0	-	0.00%
2022-07-13	0	4.000	3.890	4.050	-	-	0	0	-	3.288	3.197	3.329	-	-	0	-	0.00%
2022-07-12	0	4.000	3.890	4.050	-	-	0	0	-	3.288	3.197	3.329	-	-	0	-	0.00%
2022-07-11	0	4.000	3.940	4.040	3.940	4.000	8,000	31,760	3.9700	3.288	3.238	3.321	3.238	3.288	9,733	3.2631	-2.20%
2022-07-08	0	4.090	3.980	4.110	4.080	4.090	10,000	40,880	4.0880	3.362	3.271	3.378	3.354	3.362	12,166	3.3601	0.74%
2022-07-07	0	4.060	3.960	4.080	-	-	0	0	-	3.337	3.255	3.354	-	-	0	-	0.00%
2022-07-06	0	4.060	3.960	4.080	-	-	0	0	-	3.337	3.255	3.354	-	-	0	-	0.00%
2022-07-05	0	4.060	3.970	4.060	-	-	0	0	-	3.337	3.263	3.337	-	-	0	-	-0.49%
2022-07-04	0	4.080	3.990	4.080	4.080	4.090	16,000	65,400	4.0875	3.354	3.280	3.354	3.354	3.362	19,466	3.3597	1.24%
2022-06-30	0	4.030	3.960	4.080	-	-	0	0	-	3.312	3.255	3.354	-	-	0	-	0.00%
2022-06-29	0	4.030	3.960	4.070	-	-	0	0	-	3.312	3.255	3.345	-	-	0	-	0.00%
2022-06-28	0	4.030	3.960	4.050	4.040	4.040	2,000	8,080	4.0400	3.312	3.255	3.329	3.321	3.321	2,433	3.3206	0.00%
2022-06-27	0	4.030	3.990	4.070	-	-	0	0	-	3.312	3.280	3.345	-	-	0	-	0.00%
2022-06-24	0	4.030	3.980	4.090	4.030	4.030	2,000	8,060	4.0300	3.312	3.271	3.362	3.312	3.312	2,433	3.3124	2.03%
2022-06-23	0	3.950	3.890	4.040	3.890	3.950	4,000	15,680	3.9200	3.247	3.197	3.321	3.197	3.247	4,867	3.2220	-1.50%
2022-06-22	0	4.010	3.920	4.050	-	-	0	0	-	3.296	3.222	3.329	-	-	0	-	0.00%
2022-06-21	0	4.010	3.950	4.030	4.040	4.040	2,000	8,080	4.0400	3.296	3.247	3.312	3.321	3.321	2,433	3.3206	1.52%
2022-06-20	0	3.950	3.860	4.040	-	-	0	0	-	3.247	3.173	3.321	-	-	0	-	0.00%
2022-06-17	0	3.950	3.850	4.040	3.950	3.950	10,000	39,500	3.9500	3.247	3.164	3.321	3.247	3.247	12,166	3.2467	0.00%
2022-06-16	0	3.950	3.860	4.040	-	-	0	0	-	3.247	3.173	3.321	-	-	0	-	0.00%
2022-06-15	0	3.950	3.890	4.010	-	-	0	0	-	3.247	3.197	3.296	-	-	0	-	0.00%
2022-06-14	0	3.950	3.860	3.990	-	-	0	0	-	3.247	3.173	3.280	-	-	0	-	0.00%
2022-06-13	0	3.950	3.880	4.140	-	-	0	0	-	3.247	3.189	3.403	-	-	0	-	0.00%
2022-06-10	0	3.950	3.900	4.100	-	-	0	0	-	3.247	3.206	3.370	-	-	0	-	0.00%
2022-06-09	0	3.950	3.890	4.040	3.900	3.950	86,000	335,500	3.9012	3.247	3.197	3.321	3.206	3.247	104,630	3.2065	1.28%
2022-06-08	0	3.900	3.900	4.010	3.900	3.930	12,000	47,100	3.9250	3.206	3.206	3.296	3.206	3.230	14,600	3.2261	-0.26%
2022-06-07	0	3.910	3.900	3.990	3.910	4.000	36,000	141,960	3.9433	3.214	3.206	3.280	3.214	3.288	43,799	3.2412	-2.25%
2022-06-06	0	4.000	3.900	4.080	3.910	3.930	100,000	392,020	3.9202	3.288	3.206	3.354	3.214	3.230	121,663	3.2222	-0.50%
2022-06-02	0	4.020	4.010	4.030	3.950	4.050	36,000	142,540	3.9594	3.304	3.296	3.312	3.247	3.329	43,799	3.2544	1.52%
2022-06-01	0	4.170	4.080	4.380	4.090	4.170	22,000	90,880	4.1309	3.255	3.185	3.419	3.192	3.255	28,185	3.2244	1.71%
2022-05-31	0	4.100	4.090	4.150	-	-	0	0	-	3.200	3.192	3.239	-	-	0	-	0.99%
2022-05-30	0	4.060	4.050	4.290	4.060	4.130	26,000	106,480	4.0954	3.169	3.161	3.349	3.169	3.224	33,310	3.1967	0.25%
2022-05-27	0	4.050	4.050	4.100	4.040	4.040	14,000	56,560	4.0400	3.161	3.161	3.200	3.153	3.153	17,936	3.1534	0.25%
2022-05-26	0	4.040	4.020	4.040	4.040	4.040	14,000	56,560	4.0400	3.153	3.138	3.153	3.153	3.153	17,936	3.1534	0.00%
2022-05-25	0	4.040	4.000	4.100	-	-	0	0	-	3.153	3.122	3.200	-	-	0	-	0.00%
2022-05-24	0	4.040	4.000	4.120	-	-	0	0	-	3.153	3.122	3.216	-	-	0	-	0.00%
2022-05-23	0	4.040	4.000	4.120	4.010	4.030	50,000	201,080	4.0216	3.153	3.122	3.216	3.130	3.146	64,057	3.1391	-0.25%
2022-05-20	0	4.050	4.050	4.080	4.050	4.060	50,000	202,520	4.0504	3.161	3.161	3.185	3.161	3.169	64,057	3.1615	0.00%
2022-05-19	0	4.050	4.040	4.080	4.050	4.050	134,000	542,700	4.0500	3.161	3.153	3.185	3.161	3.161	171,674	3.1612	-1.22%
2022-05-18	0	4.100	4.100	4.110	4.050	4.100	56,000	227,080	4.0550	3.200	3.200	3.208	3.161	3.200	71,744	3.1651	1.23%
2022-05-17	0	4.050	4.040	4.100	4.050	4.100	8,000	32,580	4.0725	3.161	3.153	3.200	3.161	3.200	10,249	3.1788	0.25%
2022-05-16	0	4.040	4.020	4.070	4.030	4.040	14,000	56,440	4.0314	3.153	3.138	3.177	3.146	3.153	17,936	3.1467	0.00%
2022-05-13	0	4.040	4.040	4.080	4.040	4.100	54,000	218,560	4.0474	3.153	3.153	3.185	3.153	3.200	69,182	3.1592	-0.49%
2022-05-12	0	4.060	4.030	4.070	4.060	4.060	10,000	40,600	4.0600	3.169	3.146	3.177	3.169	3.169	12,811	3.1690	0.00%
2022-05-11	0	4.060	4.050	4.110	4.040	4.040	6,000	24,240	4.0400	3.169	3.161	3.208	3.153	3.153	7,687	3.1534	-0.25%
2022-05-10	0	4.070	4.010	4.170	4.070	4.120	6,000	24,520	4.0867	3.177	3.130	3.255	3.177	3.216	7,687	3.1898	-1.21%
2022-05-06	0	4.120	4.090	4.170	4.120	4.190	18,000	74,340	4.1300	3.216	3.192	3.255	3.216	3.271	23,061	3.2237	-1.90%
2022-05-05	0	4.200	4.180	4.200	4.200	4.200	14,000	58,800	4.2000	3.278	3.263	3.278	3.278	3.278	17,936	3.2783	-1.64%
2022-05-04	0	4.270	4.220	4.300	-	-	0	0	-	3.333	3.294	3.356	-	-	0	-	0.00%
2022-05-03	0	4.270	4.090	4.300	4.110	4.350	18,000	76,220	4.2344	3.333	3.192	3.356	3.208	3.395	23,061	3.3052	2.15%
2022-04-29	0	4.180	4.110	4.190	4.100	4.180	10,000	41,400	4.1400	3.263	3.208	3.271	3.200	3.263	12,811	3.2315	0.97%
2022-04-28	0	4.140	4.110	4.150	4.080	4.200	28,000	114,920	4.1043	3.231	3.208	3.239	3.185	3.278	35,872	3.2036	-1.19%
2022-04-27	0	4.190	4.080	4.190	-	-	600	2,448	4.0800	3.271	3.185	3.271	-	-	769	3.1846	0.00%
2022-04-26	0	4.190	4.080	4.200	-	-	0	0	-	3.271	3.185	3.278	-	-	0	-	0.00%
2022-04-25	0	4.190	4.080	4.190	-	-	0	0	-	3.271	3.185	3.271	-	-	0	-	-0.24%
2022-04-22	0	4.200	4.060	4.250	-	-	0	0	-	3.278	3.169	3.317	-	-	0	-	0.00%
2022-04-21	0	4.200	4.080	4.250	4.200	4.200	4,000	16,800	4.2000	3.278	3.185	3.317	3.278	3.278	5,125	3.2783	-1.41%
2022-04-20	0	4.260	4.200	4.450	-	-	0	0	-	3.325	3.278	3.473	-	-	0	-	0.00%
2022-04-19	0	4.260	4.200	4.450	-	-	0	0	-	3.325	3.278	3.473	-	-	0	-	0.00%
2022-04-14	0	4.260	4.080	4.450	-	-	0	0	-	3.325	3.185	3.473	-	-	0	-	1.43%
2022-04-13	0	4.200	4.040	4.450	4.190	4.200	18,000	75,580	4.1989	3.278	3.153	3.473	3.271	3.278	23,061	3.2774	1.69%
2022-04-12	0	4.130	4.040	4.190	-	-	0	0	-	3.224	3.153	3.271	-	-	0	-	0.00%
2022-04-11	0	4.130	4.040	4.200	-	-	0	0	-	3.224	3.153	3.278	-	-	0	-	0.00%
2022-04-08	0	4.130	4.080	4.170	4.080	4.200	44,000	180,680	4.1064	3.224	3.185	3.255	3.185	3.278	56,371	3.2052	-2.82%
2022-04-07	0	4.250	4.030	4.250	-	-	0	0	-	3.317	3.146	3.317	-	-	0	-	0.00%
2022-04-06	0	4.250	4.050	4.250	-	-	0	0	-	3.317	3.161	3.317	-	-	0	-	0.00%
2022-04-04	0	4.250	4.010	4.250	4.250	4.250	6,000	25,500	4.2500	3.317	3.130	3.317	3.317	3.317	7,687	3.3173	1.43%
2022-04-01	0	4.190	4.100	4.200	4.190	4.190	6,000	25,140	4.1900	3.271	3.200	3.278	3.271	3.271	7,687	3.2705	-0.24%
2022-03-31	0	4.200	4.010	4.250	4.100	4.100	3,332	13,394	4.0198	3.278	3.130	3.317	3.200	3.200	4,269	3.1377	-1.18%
2022-03-30	0	4.250	4.020	4.300	-	-	0	0	-	3.317	3.138	3.356	-	-	0	-	0.00%
2022-03-29	0	4.250	4.010	4.390	-	-	0	0	-	3.317	3.130	3.427	-	-	0	-	0.00%
2022-03-28	0	4.250	4.010	4.390	-	-	0	0	-	3.317	3.130	3.427	-	-	0	-	0.00%
2022-03-25	0	4.250	4.020	4.250	4.250	4.250	2,000	8,500	4.2500	3.317	3.138	3.317	3.317	3.317	2,562	3.3173	1.19%
2022-03-24	0	4.200	4.010	4.250	-	-	0	0	-	3.278	3.130	3.317	-	-	0	-	0.00%
2022-03-23	0	4.200	4.060	4.250	-	-	0	0	-	3.278	3.169	3.317	-	-	0	-	0.00%
2022-03-22	0	4.200	4.050	4.250	-	-	0	0	-	3.278	3.161	3.317	-	-	0	-	1.45%
2022-03-21	0	4.140	4.050	4.250	-	-	0	0	-	3.231	3.161	3.317	-	-	0	-	0.00%
2022-03-18	0	4.140	4.000	4.250	4.030	4.250	4,000	16,560	4.1400	3.231	3.122	3.317	3.146	3.317	5,125	3.2315	-2.59%
2022-03-17	0	4.250	4.020	4.250	4.250	4.250	2,000	8,500	4.2500	3.317	3.138	3.317	3.317	3.317	2,562	3.3173	5.99%
2022-03-16	0	4.010	3.920	4.010	-	-	0	0	-	3.130	3.060	3.130	-	-	0	-	0.00%
2022-03-15	0	4.010	4.010	4.130	3.850	3.980	126,000	501,220	3.9779	3.130	3.130	3.224	3.005	3.107	161,425	3.1050	-3.14%
2022-03-14	0	4.140	4.000	4.230	4.140	4.140	2,000	8,280	4.1400	3.231	3.122	3.302	3.231	3.231	2,562	3.2315	0.00%
2022-03-11	0	4.140	4.100	4.260	-	-	0	0	-	3.231	3.200	3.325	-	-	0	-	0.98%
2022-03-10	0	4.100	4.100	4.250	-	-	0	0	-	3.200	3.200	3.317	-	-	0	-	0.00%
2022-03-09	0	4.100	4.050	4.220	4.100	4.100	14,000	57,400	4.1000	3.200	3.161	3.294	3.200	3.200	17,936	3.2003	0.99%
2022-03-08	0	4.060	4.020	4.330	4.060	4.060	2,000	8,120	4.0600	3.169	3.138	3.380	3.169	3.169	2,562	3.1690	0.00%
2022-03-07	0	4.060	4.050	4.330	4.050	4.050	4,000	16,200	4.0500	3.169	3.161	3.380	3.161	3.161	5,125	3.1612	-3.33%
2022-03-04	0	4.200	4.060	4.330	-	-	0	0	-	3.278	3.169	3.380	-	-	0	-	0.00%
2022-03-03	0	4.200	4.080	4.330	-	-	0	0	-	3.278	3.185	3.380	-	-	0	-	0.00%
2022-03-02	0	4.200	4.160	4.320	4.200	4.200	2,000	8,400	4.2000	3.278	3.247	3.372	3.278	3.278	2,562	3.2783	0.96%
2022-03-01	0	4.160	4.120	4.320	4.160	4.160	4,000	16,640	4.1600	3.247	3.216	3.372	3.247	3.247	5,125	3.2471	-0.24%
2022-02-28	0	4.170	4.170	4.300	4.150	4.150	2,000	8,300	4.1500	3.255	3.255	3.356	3.239	3.239	2,562	3.2393	0.48%
2022-02-25	0	4.150	4.150	4.250	-	-	0	0	-	3.239	3.239	3.317	-	-	0	-	0.00%
2022-02-24	0	4.150	4.150	4.280	4.150	4.250	32,000	134,320	4.1975	3.239	3.239	3.341	3.239	3.317	40,997	3.2764	-3.49%
2022-02-23	0	4.300	4.250	4.300	-	-	93,251	403,776	4.3300	3.356	3.317	3.356	-	-	119,468	3.3798	0.00%
2022-02-22	0	4.300	4.250	4.390	4.300	4.300	30,000	129,000	4.3000	3.356	3.317	3.427	3.356	3.356	38,434	3.3564	-1.83%
2022-02-21	0	4.380	4.260	4.380	-	-	0	0	-	3.419	3.325	3.419	-	-	0	-	0.00%
2022-02-18	0	4.380	4.260	4.380	-	-	0	0	-	3.419	3.325	3.419	-	-	0	-	0.00%
2022-02-17	0	4.380	4.260	4.390	-	-	0	0	-	3.419	3.325	3.427	-	-	0	-	0.00%
2022-02-16	0	4.380	4.260	4.410	-	-	0	0	-	3.419	3.325	3.442	-	-	0	-	0.00%
2022-02-15	0	4.380	4.260	4.430	-	-	0	0	-	3.419	3.325	3.458	-	-	0	-	0.00%
2022-02-14	0	4.380	4.260	4.430	-	-	14,439	62,737	4.3450	3.419	3.325	3.458	-	-	18,499	3.3915	0.00%
2022-02-11	0	4.380	4.270	4.420	4.380	4.380	6,000	26,280	4.3800	3.419	3.333	3.450	3.419	3.419	7,687	3.4188	0.00%
2022-02-10	0	4.380	4.380	4.450	4.380	4.380	194,000	842,200	4.3412	3.419	3.419	3.473	3.419	3.419	248,543	3.3886	0.00%
2022-02-09	0	4.380	4.280	4.450	4.380	4.380	2,000	8,760	4.3800	3.419	3.341	3.473	3.419	3.419	2,562	3.4188	3.06%
2022-02-08	0	4.250	4.250	4.380	4.250	4.300	18,000	76,680	4.2600	3.317	3.317	3.419	3.317	3.356	23,061	3.3251	-4.49%
2022-02-07	0	4.450	4.250	4.450	4.450	4.450	2,000	8,900	4.4500	3.473	3.317	3.473	3.473	3.473	2,562	3.4734	0.00%
2022-02-04	0	4.450	4.250	4.450	-	-	0	0	-	3.473	3.317	3.473	-	-	0	-	0.00%
2022-01-31	0	4.450	4.300	4.450	-	-	0	0	-	3.473	3.356	3.473	-	-	0	-	0.00%
2022-01-28	0	4.450	4.250	4.450	4.450	4.450	8,000	35,600	4.4500	3.473	3.317	3.473	3.473	3.473	10,249	3.4734	0.68%
2022-01-27	0	4.420	4.280	4.450	-	-	0	0	-	3.450	3.341	3.473	-	-	0	-	0.00%
2022-01-26	0	4.420	4.260	4.420	4.430	4.430	2,000	8,860	4.4300	3.450	3.325	3.450	3.458	3.458	2,562	3.4578	3.76%
2022-01-25	0	4.260	4.120	4.430	4.250	4.440	6,000	25,900	4.3167	3.325	3.216	3.458	3.317	3.466	7,687	3.3694	1.19%
2022-01-24	0	4.210	4.210	4.290	4.190	4.450	18,000	79,280	4.4044	3.286	3.286	3.349	3.271	3.473	23,061	3.4379	-4.10%
2022-01-21	0	4.390	4.180	4.430	-	-	0	0	-	3.427	3.263	3.458	-	-	0	-	0.00%
2022-01-20	0	4.390	4.200	4.330	4.330	4.390	12,000	52,080	4.3400	3.427	3.278	3.380	3.380	3.427	15,374	3.3876	2.09%
2022-01-19	0	4.300	4.260	4.440	4.300	4.300	4,000	17,200	4.3000	3.356	3.325	3.466	3.356	3.356	5,125	3.3564	1.18%
2022-01-18	0	4.250	4.220	4.290	4.250	4.300	10,000	42,600	4.2600	3.317	3.294	3.349	3.317	3.356	12,811	3.3251	-2.52%
2022-01-17	0	4.360	4.180	4.400	4.360	4.360	4,000	17,440	4.3600	3.403	3.263	3.434	3.403	3.403	5,125	3.4032	-0.46%
2022-01-14	0	4.380	4.180	4.380	-	-	0	0	-	3.419	3.263	3.419	-	-	0	-	0.00%
2022-01-13	0	4.380	4.180	4.380	4.430	4.430	2,000	8,860	4.4300	3.419	3.263	3.419	3.458	3.458	2,562	3.4578	-0.45%
2022-01-12	0	4.400	4.250	4.400	4.350	4.470	6,000	26,540	4.4233	3.434	3.317	3.434	3.395	3.489	7,687	3.4526	5.01%
2022-01-11	0	4.190	4.180	4.380	4.170	4.370	8,000	34,560	4.3200	3.271	3.263	3.419	3.255	3.411	10,249	3.3720	-4.34%
2022-01-10	0	4.380	4.170	4.380	-	-	0	0	-	3.419	3.255	3.419	-	-	0	-	-0.23%
2022-01-07	0	4.390	4.180	4.480	-	-	0	0	-	3.427	3.263	3.497	-	-	0	-	0.00%
2022-01-06	0	4.390	4.210	4.390	-	-	0	0	-	3.427	3.286	3.427	-	-	0	-	0.00%
2022-01-05	0	4.390	4.210	4.390	4.490	4.490	2,000	8,980	4.4900	3.427	3.286	3.427	3.505	3.505	2,562	3.5047	3.78%
2022-01-04	0	4.230	4.110	4.260	-	-	0	0	-	3.302	3.208	3.325	-	-	0	-	0.00%
2022-01-03	0	4.230	4.200	4.300	-	-	0	0	-	3.302	3.278	3.356	-	-	0	-	0.00%
2021-12-31	0	4.230	4.180	4.500	4.230	4.230	4,000	16,920	4.2300	3.302	3.263	3.512	3.302	3.302	5,125	3.3017	1.68%
2021-12-30	0	4.160	4.160	4.240	-	-	0	0	-	3.247	3.247	3.310	-	-	0	-	0.24%
2021-12-29	0	4.150	4.150	4.200	4.150	4.160	8,000	33,220	4.1525	3.239	3.239	3.278	3.239	3.247	10,249	3.2412	-1.19%
2021-12-28	0	4.200	4.150	4.270	-	-	0	0	-	3.278	3.239	3.333	-	-	0	-	0.00%
2021-12-24	0	4.200	4.120	4.270	4.150	4.200	10,000	41,900	4.1900	3.278	3.216	3.333	3.239	3.278	12,811	3.2705	2.19%
2021-12-23	0	4.110	4.110	4.250	4.110	4.110	6,000	24,660	4.1100	3.208	3.208	3.317	3.208	3.208	7,687	3.2081	-2.14%
2021-12-22	0	4.200	4.120	4.270	-	-	0	0	-	3.278	3.216	3.333	-	-	0	-	0.00%
2021-12-21	0	4.200	4.150	4.280	-	-	0	0	-	3.278	3.239	3.341	-	-	0	-	0.00%
2021-12-20	0	4.200	4.100	4.260	-	-	0	0	-	3.278	3.200	3.325	-	-	0	-	0.00%
2021-12-17	0	4.200	4.110	4.330	-	-	0	0	-	3.278	3.208	3.380	-	-	0	-	0.00%
2021-12-16	0	4.200	4.100	4.300	-	-	0	0	-	3.278	3.200	3.356	-	-	0	-	0.00%
2021-12-15	0	4.200	4.120	4.280	-	-	0	0	-	3.278	3.216	3.341	-	-	0	-	0.00%
2021-12-14	0	4.200	4.200	4.270	-	-	0	0	-	3.278	3.278	3.333	-	-	0	-	0.00%
2021-12-13	0	4.200	4.200	4.500	4.130	4.200	28,000	115,920	4.1400	3.278	3.278	3.512	3.224	3.278	35,872	3.2315	0.00%
2021-12-10	0	4.200	4.200	4.480	-	-	0	0	-	3.278	3.278	3.497	-	-	0	-	0.00%
2021-12-09	0	4.200	4.160	4.330	-	-	0	0	-	3.278	3.247	3.380	-	-	0	-	0.00%
2021-12-08	0	4.200	4.200	4.250	4.150	4.200	26,000	108,200	4.1615	3.278	3.278	3.317	3.239	3.278	33,310	3.2483	-2.33%
2021-12-07	0	4.300	4.300	4.340	4.300	4.300	6,000	25,800	4.3000	3.356	3.356	3.388	3.356	3.356	7,687	3.3564	-4.23%
2021-12-06	0	4.490	4.110	4.490	4.150	4.490	12,000	50,480	4.2067	3.505	3.208	3.505	3.239	3.505	15,374	3.2835	5.65%
2021-12-03	0	4.250	4.200	4.350	4.110	4.250	46,000	193,380	4.2039	3.317	3.278	3.395	3.208	3.317	58,933	3.2814	1.19%
2021-12-02	0	4.200	4.200	4.430	-	-	0	0	-	3.278	3.278	3.458	-	-	0	-	0.00%
2021-12-01	0	4.200	4.200	4.440	4.200	4.330	4,000	17,060	4.2650	3.278	3.278	3.466	3.278	3.380	5,125	3.3290	-1.18%
2021-11-30	0	4.250	4.200	4.250	4.200	4.250	6,000	25,300	4.2167	3.317	3.278	3.317	3.278	3.317	7,687	3.2913	-0.23%
2021-11-29	0	4.260	4.260	4.480	4.210	4.210	8,000	33,680	4.2100	3.325	3.325	3.497	3.286	3.286	10,249	3.2861	-4.27%
2021-11-26	0	4.450	4.210	4.450	4.480	4.480	2,000	8,960	4.4800	3.473	3.286	3.473	3.497	3.497	2,562	3.4969	-0.45%
2021-11-25	0	4.470	4.210	4.470	-	-	0	0	-	3.489	3.286	3.489	-	-	0	-	-0.22%
2021-11-24	0	4.480	4.210	4.480	-	-	0	0	-	3.497	3.286	3.497	-	-	0	-	-0.44%
2021-11-23	0	4.500	4.210	4.500	-	-	0	0	-	3.512	3.286	3.512	-	-	0	-	0.00%
2021-11-22	0	4.500	4.210	4.500	-	-	0	0	-	3.512	3.286	3.512	-	-	0	-	0.00%
2021-11-19	0	4.500	4.210	4.500	-	-	2,000	9,000	4.5000	3.512	3.286	3.512	-	-	2,562	3.5125	0.00%
2021-11-18	0	4.500	4.210	4.280	4.210	4.500	4,000	17,420	4.3550	3.512	3.286	3.341	3.286	3.512	5,125	3.3993	2.27%
2021-11-17	0	4.400	4.210	4.460	-	-	0	0	-	3.434	3.286	3.481	-	-	0	-	0.00%
2021-11-16	0	4.400	4.210	4.500	-	-	0	0	-	3.434	3.286	3.512	-	-	0	-	0.00%
2021-11-15	0	4.400	4.210	4.500	-	-	0	0	-	3.434	3.286	3.512	-	-	0	-	0.00%
2021-11-12	0	4.400	4.210	4.400	-	-	0	0	-	3.434	3.286	3.434	-	-	0	-	0.00%
2021-11-11	0	4.400	4.220	4.400	4.400	4.500	10,000	44,600	4.4600	3.434	3.294	3.434	3.434	3.512	12,811	3.4813	3.04%
2021-11-10	0	4.270	4.200	4.300	-	-	0	0	-	3.333	3.278	3.356	-	-	0	-	0.00%
2021-11-09	0	4.270	4.200	4.500	-	-	0	0	-	3.333	3.278	3.512	-	-	0	-	0.00%
2021-11-08	0	4.270	4.200	4.300	-	-	1,273	5,435	4.2694	3.333	3.278	3.356	-	-	1,631	3.3325	0.00%
2021-11-05	0	4.270	4.200	4.280	4.250	4.280	49,273	209,668	4.2552	3.333	3.278	3.341	3.317	3.341	63,126	3.3214	-0.23%
2021-11-04	0	4.280	4.280	4.500	-	-	0	0	-	3.341	3.341	3.512	-	-	0	-	0.00%
2021-11-03	0	4.280	4.280	4.500	4.280	4.280	16,000	68,900	4.3063	3.341	3.341	3.512	3.341	3.341	20,498	3.3612	-0.23%
2021-11-02	0	4.290	4.250	4.290	4.290	4.300	52,000	223,580	4.2996	3.349	3.317	3.349	3.349	3.356	66,620	3.3561	-4.24%
2021-11-01	0	4.480	4.360	4.500	4.250	4.500	72,000	319,020	4.4308	3.497	3.403	3.512	3.317	3.512	92,243	3.4585	5.41%
2021-10-29	0	4.250	4.100	4.300	-	-	0	0	-	3.317	3.200	3.356	-	-	0	-	-1.62%
2021-10-28	0	4.320	4.100	4.430	-	-	0	0	-	3.372	3.200	3.458	-	-	0	-	0.00%
2021-10-27	0	4.320	4.100	4.450	-	-	0	0	-	3.372	3.200	3.473	-	-	0	-	0.00%
2021-10-26	0	4.320	4.110	4.450	-	-	0	0	-	3.372	3.208	3.473	-	-	0	-	0.00%
2021-10-25	0	4.320	4.100	4.500	-	-	0	0	-	3.372	3.200	3.512	-	-	0	-	0.00%
2021-10-22	0	4.320	4.200	4.360	4.380	4.380	10,000	43,800	4.3800	3.372	3.278	3.403	3.419	3.419	12,811	3.4188	1.17%
2021-10-21	0	4.270	4.120	4.320	4.220	4.340	4,000	17,120	4.2800	3.333	3.216	3.372	3.294	3.388	5,125	3.3408	-1.84%
2021-10-20	0	4.350	4.100	4.350	4.320	4.350	4,000	17,340	4.3350	3.395	3.200	3.395	3.372	3.395	5,125	3.3837	0.46%
2021-10-19	0	4.330	4.200	4.500	4.250	4.490	152,000	654,580	4.3064	3.380	3.278	3.512	3.317	3.505	194,735	3.3614	4.09%
2021-10-18	0	4.160	4.160	4.300	4.160	4.160	24,000	99,840	4.1600	3.247	3.247	3.356	3.247	3.247	30,748	3.2471	-2.12%
2021-10-15	0	4.250	4.180	4.250	4.180	4.250	10,000	42,080	4.2080	3.317	3.263	3.317	3.263	3.317	12,811	3.2846	1.19%
2021-10-12	0	4.200	4.160	4.200	4.200	4.200	106,000	445,200	4.2000	3.278	3.247	3.278	3.278	3.278	135,802	3.2783	1.45%
2021-10-11	0	4.140	4.090	4.190	-	-	0	0	-	3.231	3.192	3.271	-	-	0	-	0.00%
2021-10-08	0	4.140	4.120	4.200	-	-	0	0	-	3.231	3.216	3.278	-	-	0	-	0.00%
2021-10-07	0	4.140	4.100	4.140	4.090	4.200	320,000	1,324,760	4.1399	3.231	3.200	3.231	3.192	3.278	409,968	3.2314	0.98%
2021-10-06	0	4.100	4.030	4.180	4.100	4.210	146,000	603,140	4.1311	3.200	3.146	3.263	3.200	3.286	187,048	3.2245	-2.15%
2021-10-05	0	4.190	4.190	4.200	4.190	4.210	18,000	75,580	4.1989	3.271	3.271	3.278	3.271	3.286	23,061	3.2774	-0.24%
2021-10-04	0	4.200	4.000	4.300	-	-	0	0	-	3.278	3.122	3.356	-	-	0	-	0.00%
2021-09-30	0	4.200	4.010	4.300	-	-	266	1,056	3.9699	3.278	3.130	3.356	-	-	341	3.0987	0.00%
2021-09-29	0	4.200	4.100	4.200	4.200	4.200	22,000	92,400	4.2000	3.278	3.200	3.278	3.278	3.278	28,185	3.2783	-0.47%
2021-09-28	0	4.220	4.100	4.250	4.250	4.260	14,000	59,580	4.2557	3.294	3.200	3.317	3.317	3.325	17,936	3.3218	0.48%
2021-09-27	0	4.200	4.040	4.200	-	-	0	0	-	3.278	3.153	3.278	-	-	0	-	-2.10%
2021-09-24	0	4.290	4.020	4.300	4.290	4.300	58,000	249,280	4.2979	3.349	3.138	3.356	3.349	3.356	74,307	3.3547	0.00%
2021-09-23	0	4.290	4.010	4.290	-	-	0	0	-	3.349	3.130	3.349	-	-	0	-	-0.23%
2021-09-21	0	4.300	4.000	4.250	4.040	4.300	124,000	525,820	4.2405	3.356	3.122	3.317	3.153	3.356	158,862	3.3099	6.70%
2021-09-20	0	4.030	4.000	4.270	4.030	4.080	16,000	65,040	4.0650	3.146	3.122	3.333	3.146	3.185	20,498	3.1729	-6.06%
2021-09-17	0	4.290	4.120	4.290	-	-	0	0	-	3.349	3.216	3.349	-	-	0	-	0.00%
2021-09-16	0	4.290	4.120	4.320	-	-	0	0	-	3.349	3.216	3.372	-	-	0	-	0.00%
2021-09-15	0	4.290	4.120	4.900	-	-	0	0	-	3.349	3.216	3.825	-	-	0	-	0.00%
2021-09-14	0	4.290	4.100	4.290	-	-	0	0	-	3.349	3.200	3.349	-	-	0	-	0.00%
2021-09-13	0	4.350	4.280	4.350	4.250	4.350	40,000	172,000	4.3000	3.349	3.295	3.349	3.272	3.349	51,963	3.3101	-0.91%
2021-09-10	0	4.390	4.380	4.400	4.380	4.390	40,000	175,300	4.3825	3.379	3.372	3.387	3.372	3.379	51,963	3.3736	0.23%
2021-09-09	0	4.380	4.350	4.390	-	-	0	0	-	3.372	3.349	3.379	-	-	0	-	0.00%
2021-09-08	0	4.380	4.350	4.380	4.370	4.380	26,000	113,820	4.3777	3.372	3.349	3.372	3.364	3.372	33,776	3.3699	0.00%
2021-09-07	0	4.380	4.350	4.380	-	-	0	0	-	3.372	3.349	3.372	-	-	0	-	-0.23%
2021-09-06	0	4.390	4.390	4.850	4.360	4.390	100,000	438,040	4.3804	3.379	3.379	3.733	3.356	3.379	129,907	3.3720	0.92%
2021-09-03	0	4.350	4.350	4.380	4.350	4.350	4,000	17,400	4.3500	3.349	3.349	3.372	3.349	3.349	5,196	3.3486	0.00%
2021-09-02	0	4.350	4.330	4.400	4.330	4.370	22,000	95,340	4.3336	3.349	3.333	3.387	3.333	3.364	28,579	3.3360	0.23%
2021-09-01	0	4.340	4.340	4.420	4.330	4.400	234,203	1,015,602	4.3364	3.341	3.341	3.402	3.333	3.387	304,245	3.3381	-0.91%
2021-08-31	0	4.380	4.300	4.420	-	-	0	0	-	3.372	3.310	3.402	-	-	0	-	0.00%
2021-08-30	0	4.380	4.310	4.420	4.380	4.380	24,000	105,120	4.3800	3.372	3.318	3.402	3.372	3.372	31,178	3.3717	-0.45%
2021-08-27	0	4.400	4.400	4.590	-	-	600,000	2,586,000	4.3100	3.387	3.387	3.533	-	-	779,440	3.3178	0.00%
2021-08-26	0	4.400	4.310	4.590	4.400	4.650	300,000	1,330,540	4.4351	3.387	3.318	3.533	3.387	3.579	389,720	3.4141	0.00%
2021-08-25	0	4.400	4.400	4.680	-	-	0	0	-	3.387	3.387	3.603	-	-	0	-	0.00%
2021-08-24	0	4.400	4.300	4.600	4.400	4.410	30,000	132,100	4.4033	3.387	3.310	3.541	3.387	3.395	38,972	3.3896	0.00%
2021-08-23	0	4.400	4.380	4.590	4.400	4.410	52,000	228,840	4.4008	3.387	3.372	3.533	3.387	3.395	67,551	3.3876	0.46%
2021-08-20	0	4.380	4.350	4.450	4.380	4.400	56,833	249,306	4.3866	3.372	3.349	3.426	3.372	3.387	73,830	3.3768	-0.45%
2021-08-19	0	4.400	4.380	4.400	4.400	4.400	20,000	88,000	4.4000	3.387	3.372	3.387	3.387	3.387	25,981	3.3870	0.00%
2021-08-18	0	4.400	4.400	4.600	-	-	0	0	-	3.387	3.387	3.541	-	-	0	-	0.00%
2021-08-17	0	4.400	4.310	4.600	4.400	4.450	28,000	124,200	4.4357	3.387	3.318	3.541	3.387	3.426	36,374	3.4145	-1.12%
2021-08-16	0	4.450	4.400	4.600	4.450	4.450	20,000	89,000	4.4500	3.426	3.387	3.541	3.426	3.426	25,981	3.4255	0.00%
2021-08-13	0	4.450	4.400	4.600	4.400	4.530	78,000	349,400	4.4795	3.426	3.387	3.541	3.387	3.487	101,327	3.4482	-1.77%
2021-08-12	0	4.530	4.310	4.600	-	-	0	0	-	3.487	3.318	3.541	-	-	0	-	-1.52%
2021-08-11	0	4.600	4.450	-	4.450	4.500	32,000	142,500	4.4531	3.541	3.426	-	3.426	3.464	41,570	3.4279	3.60%
2021-08-10	0	4.440	4.440	4.600	4.400	4.410	36,000	158,480	4.4022	3.418	3.418	3.541	3.387	3.395	46,766	3.3888	-0.89%
2021-08-09	0	4.480	4.310	4.680	-	-	0	0	-	3.449	3.318	3.603	-	-	0	-	0.00%
2021-08-06	0	4.480	4.310	4.500	-	-	0	0	-	3.449	3.318	3.464	-	-	0	-	0.00%
2021-08-05	0	4.480	4.300	-	-	-	0	0	-	3.449	3.310	-	-	-	0	-	0.00%
2021-08-04	0	4.480	4.300	4.480	-	-	0	0	-	3.449	3.310	3.449	-	-	0	-	0.00%
2021-08-03	0	4.480	4.310	4.480	4.480	4.480	6,000	26,880	4.4800	3.449	3.318	3.449	3.449	3.449	7,794	3.4486	0.00%
2021-08-02	0	4.480	4.310	4.500	-	-	0	0	-	3.449	3.318	3.464	-	-	0	-	0.00%
2021-07-30	0	4.480	4.300	-	-	-	0	0	-	3.449	3.310	-	-	-	0	-	0.00%
2021-07-29	0	4.480	4.310	4.500	-	-	0	0	-	3.449	3.318	3.464	-	-	0	-	0.00%
2021-07-28	0	4.480	4.300	4.500	-	-	0	0	-	3.449	3.310	3.464	-	-	0	-	0.00%
2021-07-27	0	4.480	4.300	4.480	4.480	4.490	4,000	17,940	4.4850	3.449	3.310	3.449	3.449	3.456	5,196	3.4525	0.22%
2021-07-26	0	4.470	4.360	4.500	4.310	4.500	50,000	221,440	4.4288	3.441	3.356	3.464	3.318	3.464	64,953	3.4092	0.90%
2021-07-23	0	4.430	4.420	4.680	4.420	4.430	16,533	73,114	4.4223	3.410	3.402	3.603	3.402	3.410	21,477	3.4042	0.23%
2021-07-22	0	4.420	4.420	4.580	4.420	4.500	44,000	197,840	4.4964	3.402	3.402	3.526	3.402	3.464	57,159	3.4612	-1.78%
2021-07-21	0	4.500	4.450	4.580	4.500	4.500	24,000	108,000	4.5000	3.464	3.426	3.526	3.464	3.464	31,178	3.4640	-1.75%
2021-07-20	0	4.580	4.400	4.580	-	-	0	0	-	3.526	3.387	3.526	-	-	0	-	0.00%
2021-07-19	0	4.580	4.440	4.580	4.500	4.580	16,000	72,480	4.5300	3.526	3.418	3.526	3.464	3.526	20,785	3.4871	1.33%
2021-07-16	0	4.520	4.520	4.580	4.400	4.400	2,000	8,800	4.4000	3.479	3.479	3.526	3.387	3.387	2,598	3.3870	-1.31%
2021-07-15	0	4.580	4.420	4.600	-	-	0	0	-	3.526	3.402	3.541	-	-	0	-	0.00%
2021-07-14	0	4.580	4.400	4.580	4.580	4.580	22,000	100,760	4.5800	3.526	3.387	3.526	3.526	3.526	28,579	3.5256	0.00%
2021-07-13	0	4.580	4.450	4.600	4.580	4.580	56,000	256,480	4.5800	3.526	3.426	3.541	3.526	3.526	72,748	3.5256	0.00%
2021-07-12	0	4.580	4.470	4.580	4.400	4.580	62,000	282,740	4.5603	3.526	3.441	3.526	3.387	3.526	80,542	3.5105	0.00%
2021-07-09	0	4.580	4.500	4.600	4.500	4.590	76,000	343,300	4.5171	3.526	3.464	3.541	3.464	3.533	98,729	3.4772	1.33%
2021-07-08	0	4.520	4.520	4.580	4.500	4.610	334,000	1,506,360	4.5101	3.479	3.479	3.526	3.464	3.549	433,888	3.4718	-1.74%
2021-07-07	0	4.600	4.580	4.600	4.640	4.640	4,000	18,560	4.6400	3.541	3.526	3.541	3.572	3.572	5,196	3.5718	0.44%
2021-07-06	0	4.580	4.510	4.600	4.600	4.600	22,000	101,200	4.6000	3.526	3.472	3.541	3.541	3.541	28,579	3.5410	-0.43%
2021-07-05	0	4.600	4.600	4.750	4.600	4.650	74,000	342,000	4.6216	3.541	3.541	3.656	3.541	3.579	96,131	3.5576	-1.08%
2021-07-02	0	4.650	4.600	4.690	4.650	4.650	34,000	158,160	4.6518	3.579	3.541	3.610	3.579	3.579	44,168	3.5809	0.00%
2021-06-30	0	4.650	4.620	4.650	4.610	4.750	69,333	324,338	4.6780	3.579	3.556	3.579	3.549	3.656	90,068	3.6010	-2.11%
2021-06-29	0	4.750	4.600	4.750	4.700	4.750	72,000	341,500	4.7431	3.656	3.541	3.656	3.618	3.656	93,533	3.6511	3.94%
2021-06-28	0	4.570	4.570	4.700	4.550	4.680	42,000	196,300	4.6738	3.518	3.518	3.618	3.503	3.603	54,561	3.5978	-2.97%
2021-06-25	0	4.710	4.550	4.750	4.710	4.710	4,000	18,840	4.7100	3.626	3.503	3.656	3.626	3.626	5,196	3.6257	0.21%
2021-06-24	0	4.700	4.600	4.700	4.600	4.700	260,000	1,221,500	4.6981	3.618	3.541	3.618	3.541	3.618	337,757	3.6165	0.43%
2021-06-23	0	4.680	4.620	4.750	4.680	4.680	70,000	327,600	4.6800	3.603	3.556	3.656	3.603	3.603	90,935	3.6026	-0.43%
2021-06-22	0	4.700	4.550	4.750	4.690	4.700	254,000	1,193,760	4.6998	3.618	3.503	3.656	3.610	3.618	329,963	3.6179	0.00%
2021-06-21	0	4.700	4.580	4.800	4.700	4.750	58,000	273,040	4.7076	3.618	3.526	3.695	3.618	3.656	75,346	3.6238	-1.05%
2021-06-18	0	4.750	4.550	4.800	4.750	4.750	50,000	237,500	4.7500	3.656	3.503	3.695	3.656	3.656	64,953	3.6565	1.06%
2021-06-17	0	4.700	4.620	4.840	4.700	4.750	542,000	2,552,400	4.7092	3.618	3.556	3.726	3.618	3.656	704,094	3.6251	0.00%
2021-06-16	0	4.700	4.500	4.700	-	-	0	0	-	3.618	3.464	3.618	-	-	0	-	-1.26%
2021-06-15	0	4.760	4.580	4.760	-	-	0	0	-	3.664	3.526	3.664	-	-	0	-	0.00%
2021-06-11	0	4.760	4.500	4.760	4.790	4.790	10,000	47,900	4.7900	3.664	3.464	3.664	3.687	3.687	12,991	3.6873	-0.63%
2021-06-10	0	4.790	4.500	4.790	4.700	4.790	70,000	329,180	4.7026	3.687	3.464	3.687	3.618	3.687	90,935	3.6200	2.13%
2021-06-09	0	4.690	4.540	4.700	-	-	0	0	-	3.610	3.495	3.618	-	-	0	-	0.00%
2021-06-08	0	4.690	4.500	4.690	-	-	0	0	-	3.610	3.464	3.610	-	-	0	-	-1.05%
2021-06-07	0	4.740	4.500	4.740	4.740	4.740	4,000	18,960	4.7400	3.649	3.464	3.649	3.649	3.649	5,196	3.6488	1.94%
2021-06-04	0	4.650	4.500	4.820	4.650	4.650	2,000	9,300	4.6500	3.579	3.464	3.710	3.579	3.579	2,598	3.5795	3.10%
2021-06-03	0	4.720	4.720	4.750	4.590	4.690	48,000	222,960	4.6450	3.472	3.472	3.494	3.376	3.450	65,259	3.4166	-0.63%
2021-06-02	0	4.750	4.690	4.820	4.690	4.750	14,000	66,160	4.7257	3.494	3.450	3.545	3.450	3.494	19,034	3.4759	1.06%
2021-06-01	0	4.700	4.700	4.780	4.540	4.650	26,000	120,020	4.6162	3.457	3.457	3.516	3.339	3.420	35,348	3.3953	-0.63%
2021-05-31	0	4.730	4.730	4.780	-	-	0	0	-	3.479	3.479	3.516	-	-	0	-	1.07%
2021-05-28	0	4.680	4.600	4.680	4.650	4.680	16,000	74,700	4.6688	3.442	3.383	3.442	3.420	3.442	21,753	3.4340	0.00%
2021-05-27	0	4.680	4.560	4.680	-	-	0	0	-	3.442	3.354	3.442	-	-	0	-	0.00%
2021-05-26	0	4.680	4.600	4.680	4.600	4.680	24,000	111,120	4.6300	3.442	3.383	3.442	3.383	3.442	32,629	3.4055	2.63%
2021-05-25	0	4.560	4.410	4.560	4.560	4.560	4,000	18,240	4.5600	3.354	3.244	3.354	3.354	3.354	5,438	3.3540	-0.22%
2021-05-24	0	4.570	4.450	4.680	4.570	4.570	78,000	355,720	4.5605	3.361	3.273	3.442	3.361	3.361	106,045	3.3544	-2.77%
2021-05-21	0	4.700	4.530	4.700	-	-	0	0	-	3.457	3.332	3.457	-	-	0	-	-2.49%
2021-05-20	0	4.820	4.550	4.820	4.630	4.890	18,000	83,860	4.6589	3.545	3.347	3.545	3.406	3.597	24,472	3.4268	5.93%
2021-05-18	0	4.550	4.420	4.560	-	-	0	0	-	3.347	3.251	3.354	-	-	0	-	0.00%
2021-05-17	0	4.550	4.510	4.550	4.550	4.550	4,000	18,200	4.5500	3.347	3.317	3.347	3.347	3.347	5,438	3.3467	0.00%
2021-05-14	0	4.550	4.500	4.550	4.550	4.550	6,000	27,300	4.5500	3.347	3.310	3.347	3.347	3.347	8,157	3.3467	0.00%
2021-05-13	0	4.550	4.450	4.550	4.500	4.550	272,000	1,235,900	4.5438	3.347	3.273	3.347	3.310	3.347	369,799	3.3421	1.11%
2021-05-12	0	4.500	4.450	4.630	4.500	4.540	44,000	199,200	4.5273	3.310	3.273	3.406	3.310	3.339	59,820	3.3300	-0.88%
2021-05-11	0	4.540	4.430	4.550	4.520	4.550	12,000	54,380	4.5317	3.339	3.258	3.347	3.325	3.347	16,315	3.3332	-0.44%
2021-05-10	0	4.560	4.460	4.590	4.600	4.600	2,000	9,200	4.6000	3.354	3.280	3.376	3.383	3.383	2,719	3.3835	-0.87%
2021-05-07	0	4.600	4.600	4.650	-	-	0	0	-	3.383	3.383	3.420	-	-	0	-	2.22%
2021-05-06	0	4.500	4.500	4.600	4.460	4.460	8,000	35,680	4.4600	3.310	3.310	3.383	3.280	3.280	10,876	3.2805	1.12%
2021-05-05	0	4.450	4.400	4.750	4.450	4.600	40,344	184,245	4.5669	3.273	3.236	3.494	3.273	3.383	54,850	3.3591	-2.63%
2021-05-04	0	4.570	4.500	4.580	4.550	4.590	66,000	301,200	4.5636	3.361	3.310	3.369	3.347	3.376	89,731	3.3567	-0.22%
2021-05-03	0	4.580	4.380	4.600	4.550	4.580	46,000	210,200	4.5696	3.369	3.222	3.383	3.347	3.369	62,540	3.3611	0.00%
2021-04-30	0	4.580	4.450	4.580	4.600	4.600	2,000	9,200	4.6000	3.369	3.273	3.369	3.383	3.383	2,719	3.3835	2.92%
2021-04-29	0	4.450	4.400	4.550	4.420	4.550	60,000	267,700	4.4617	3.273	3.236	3.347	3.251	3.347	81,573	3.2817	0.68%
2021-04-28	0	4.420	4.410	4.600	4.410	4.410	2,000	8,820	4.4100	3.251	3.244	3.383	3.244	3.244	2,719	3.2437	0.23%
2021-04-27	0	4.410	4.410	4.580	-	-	0	0	-	3.244	3.244	3.369	-	-	0	-	0.00%
2021-04-26	0	4.410	4.260	4.450	4.450	4.450	10,000	44,500	4.4500	3.244	3.133	3.273	3.273	3.273	13,596	3.2731	-0.90%
2021-04-23	0	4.450	4.450	4.580	4.320	4.500	64,000	283,740	4.4334	3.273	3.273	3.369	3.178	3.310	87,012	3.2609	-1.11%
2021-04-22	0	4.500	4.250	4.500	4.560	4.560	12,000	54,720	4.5600	3.310	3.126	3.310	3.354	3.354	16,315	3.3540	-1.32%
2021-04-21	0	4.560	4.410	4.560	4.400	4.560	118,000	520,600	4.4119	3.354	3.244	3.354	3.236	3.354	160,428	3.2451	3.64%
2021-04-20	0	4.400	4.290	4.400	4.360	4.400	102,000	444,800	4.3608	3.236	3.155	3.236	3.207	3.236	138,675	3.2075	1.38%
2021-04-19	0	4.340	4.220	4.360	-	-	0	0	-	3.192	3.104	3.207	-	-	0	-	0.00%
2021-04-16	0	4.340	4.240	4.350	4.210	4.340	122,000	527,860	4.3267	3.192	3.119	3.200	3.097	3.192	165,866	3.1825	0.00%
2021-04-15	0	4.340	4.250	4.340	-	-	0	0	-	3.192	3.126	3.192	-	-	0	-	-0.46%
2021-04-14	0	4.360	4.170	4.360	4.170	4.360	38,000	160,700	4.2289	3.207	3.067	3.207	3.067	3.207	51,663	3.1105	0.93%
2021-04-13	0	4.320	4.200	4.320	4.300	4.320	14,000	60,240	4.3029	3.178	3.089	3.178	3.163	3.178	19,034	3.1649	0.47%
2021-04-12	0	4.300	4.180	4.360	-	-	0	0	-	3.163	3.075	3.207	-	-	0	-	0.00%
2021-04-09	0	4.300	4.240	4.300	4.290	4.300	102,000	438,100	4.2951	3.163	3.119	3.163	3.155	3.163	138,675	3.1592	0.00%
2021-04-08	0	4.300	4.280	4.300	4.300	4.320	266,000	1,143,920	4.3005	3.163	3.148	3.163	3.163	3.178	361,642	3.1631	-0.46%
2021-04-07	0	4.320	4.230	4.320	-	-	0	0	-	3.178	3.111	3.178	-	-	0	-	0.00%
2021-04-01	0	4.320	4.320	4.330	4.300	4.380	118,000	507,740	4.3029	3.178	3.178	3.185	3.163	3.222	160,428	3.1649	0.47%
2021-03-31	0	4.300	4.250	4.310	4.280	4.310	208,000	894,080	4.2985	3.163	3.126	3.170	3.148	3.170	282,788	3.1617	0.94%
2021-03-30	0	4.260	4.230	4.260	-	-	0	0	-	3.133	3.111	3.133	-	-	0	-	0.00%
2021-03-29	0	4.260	4.250	4.270	4.200	4.260	242,000	1,027,740	4.2469	3.133	3.126	3.141	3.089	3.133	329,012	3.1237	0.24%
2021-03-26	0	4.250	4.220	4.290	4.220	4.250	26,000	110,320	4.2431	3.126	3.104	3.155	3.104	3.126	35,348	3.1209	0.95%
2021-03-25	0	4.210	4.070	4.250	4.220	4.220	6,000	25,000	4.1667	3.097	2.994	3.126	3.104	3.104	8,157	3.0647	-1.17%
2021-03-24	0	4.260	4.200	4.260	4.200	4.260	192,000	816,080	4.2504	3.133	3.089	3.133	3.089	3.133	261,035	3.1263	0.95%
2021-03-23	0	4.220	4.180	4.270	4.200	4.260	8,000	33,800	4.2250	3.104	3.075	3.141	3.089	3.133	10,876	3.1076	0.48%
2021-03-22	0	4.200	4.150	4.220	4.180	4.200	410,000	1,716,500	4.1866	3.089	3.052	3.104	3.075	3.089	557,418	3.0794	1.20%
2021-03-19	0	4.150	4.150	4.200	4.110	4.200	92,000	383,620	4.1698	3.052	3.052	3.089	3.023	3.089	125,079	3.0670	-0.72%
2021-03-18	0	4.180	4.070	4.180	-	-	0	0	-	3.075	2.994	3.075	-	-	0	-	0.00%
2021-03-17	0	4.180	4.060	4.180	4.030	4.180	111,000	460,100	4.1450	3.075	2.986	3.075	2.964	3.075	150,911	3.0488	1.21%
2021-03-16	0	4.130	4.050	4.150	4.140	4.150	24,000	99,280	4.1367	3.038	2.979	3.052	3.045	3.052	32,629	3.0427	1.98%
2021-03-15	0	4.050	4.020	4.050	4.000	4.050	72,612	292,217	4.0244	2.979	2.957	2.979	2.942	2.979	98,720	2.9601	-3.11%
2021-03-12	0	4.180	4.120	4.190	4.120	4.190	74,000	305,540	4.1289	3.075	3.030	3.082	3.030	3.082	100,607	3.0370	2.96%
2021-03-11	0	4.060	4.060	4.150	4.050	4.050	12,000	48,780	4.0650	2.986	2.986	3.052	2.979	2.979	16,315	2.9899	-0.98%
2021-03-10	0	4.100	4.100	4.150	4.000	4.100	262,000	1,066,500	4.0706	3.016	3.016	3.052	2.942	3.016	356,204	2.9941	2.50%
2021-03-09	0	4.000	4.000	4.150	4.000	4.010	50,000	200,180	4.0036	2.942	2.942	3.052	2.942	2.949	67,978	2.9448	-4.76%
2021-03-08	0	4.200	4.050	4.200	-	-	0	0	-	3.089	2.979	3.089	-	-	0	-	0.00%
2021-03-05	0	4.200	4.150	4.200	4.060	4.200	274,000	1,128,540	4.1188	3.089	3.052	3.089	2.986	3.089	372,518	3.0295	2.94%
2021-03-04	0	4.080	4.060	4.080	4.050	4.110	91,000	370,500	4.0714	3.001	2.986	3.001	2.979	3.023	123,720	2.9947	-0.97%
2021-03-03	0	4.120	4.070	4.120	4.000	4.190	392,000	1,605,140	4.0947	3.030	2.994	3.030	2.942	3.082	532,946	3.0118	1.73%
2021-03-02	0	4.050	4.030	4.090	4.000	4.250	262,000	1,069,440	4.0818	2.979	2.964	3.008	2.942	3.126	356,204	3.0023	-3.57%
2021-03-01	0	4.200	4.180	4.200	4.200	4.200	198,000	831,600	4.2000	3.089	3.075	3.089	3.089	3.089	269,192	3.0892	1.20%
2021-02-26	0	4.150	4.150	4.230	4.050	4.250	252,000	1,042,320	4.1362	3.052	3.052	3.111	2.979	3.126	342,608	3.0423	-2.35%
2021-02-25	0	4.250	4.210	4.270	4.230	4.250	26,000	110,300	4.2423	3.126	3.097	3.141	3.111	3.126	35,348	3.1204	0.47%
2021-02-24	0	4.230	4.150	4.300	4.180	4.250	68,000	286,120	4.2076	3.111	3.052	3.163	3.075	3.126	92,450	3.0949	-0.47%
2021-02-23	0	4.250	4.200	4.260	4.150	4.300	114,000	480,440	4.2144	3.126	3.089	3.133	3.052	3.163	154,989	3.0998	2.41%
2021-02-22	0	4.150	4.100	4.160	4.100	4.160	258,000	1,065,220	4.1288	3.052	3.016	3.060	3.016	3.060	350,765	3.0368	2.47%
2021-02-19	0	4.050	4.050	4.100	4.010	4.010	44,000	176,440	4.0100	2.979	2.979	3.016	2.949	2.949	59,820	2.9495	1.00%
2021-02-18	0	4.010	4.010	4.100	4.010	4.300	28,000	113,420	4.0507	2.949	2.949	3.016	2.949	3.163	38,068	2.9794	-0.50%
2021-02-17	0	4.030	4.020	4.050	4.000	4.030	74,000	297,660	4.0224	2.964	2.957	2.979	2.942	2.964	100,607	2.9586	0.00%
2021-02-16	0	4.030	4.020	4.050	4.000	4.100	610,200	2,466,814	4.0426	2.964	2.957	2.979	2.942	3.016	829,601	2.9735	2.03%
2021-02-11	0	3.950	3.950	4.090	3.950	4.020	58,000	233,020	4.0176	2.905	2.905	3.008	2.905	2.957	78,854	2.9551	-1.25%
2021-02-10	0	4.000	3.940	4.020	3.980	4.100	370,000	1,485,820	4.0157	2.942	2.898	2.957	2.927	3.016	503,036	2.9537	1.52%
2021-02-09	0	3.940	3.880	4.000	3.930	4.000	52,000	204,520	3.9331	2.898	2.854	2.942	2.891	2.942	70,697	2.8929	0.25%
2021-02-08	0	3.930	3.910	4.000	-	-	0	0	-	2.891	2.876	2.942	-	-	0	-	0.00%
2021-02-05	0	3.930	3.890	3.990	3.930	3.990	28,000	110,520	3.9471	2.891	2.861	2.935	2.891	2.935	38,068	2.9033	-2.24%
2021-02-04	0	4.020	3.940	4.200	4.000	4.020	371,088	1,484,897	4.0015	2.957	2.898	3.089	2.942	2.957	504,515	2.9432	0.75%
2021-02-03	0	3.990	3.950	3.990	3.940	4.000	542,000	2,165,000	3.9945	2.935	2.905	2.935	2.898	2.942	736,879	2.9381	1.79%
2021-02-02	0	3.920	3.920	3.960	-	-	0	0	-	2.883	2.883	2.913	-	-	0	-	0.00%
2021-02-01	0	3.920	3.750	4.010	-	-	0	0	-	2.883	2.758	2.949	-	-	0	-	0.00%
2021-01-29	0	3.920	3.920	3.990	3.900	3.990	30,000	118,540	3.9513	2.883	2.883	2.935	2.869	2.935	40,787	2.9063	-1.75%
2021-01-28	0	3.990	3.990	4.000	3.740	4.020	870,000	3,460,040	3.9771	2.935	2.935	2.942	2.751	2.957	1,182,813	2.9253	6.97%
2021-01-27	0	3.730	3.730	3.750	3.730	3.750	40,000	149,640	3.7410	2.744	2.744	2.758	2.744	2.758	54,382	2.7516	-0.53%
2021-01-26	0	3.750	3.750	3.850	3.750	3.750	328,000	1,230,000	3.7500	2.758	2.758	2.832	2.758	2.758	445,934	2.7583	0.00%
2021-01-25	0	3.750	3.690	3.750	3.690	3.750	96,000	356,100	3.7094	2.758	2.714	2.758	2.714	2.758	130,517	2.7284	1.08%
2021-01-22	0	3.710	3.710	3.810	3.710	3.720	34,667	128,754	3.7140	2.729	2.729	2.802	2.729	2.736	47,132	2.7318	0.00%
2021-01-21	0	3.710	3.690	3.750	3.700	3.710	22,000	81,600	3.7091	2.729	2.714	2.758	2.721	2.729	29,910	2.7282	0.54%
2021-01-20	0	3.690	3.650	3.830	3.650	3.700	152,000	559,480	3.6808	2.714	2.685	2.817	2.685	2.721	206,652	2.7073	0.00%
2021-01-19	0	3.690	3.660	3.690	3.650	3.740	406,000	1,491,980	3.6748	2.714	2.692	2.714	2.685	2.751	551,980	2.7030	0.54%
2021-01-18	0	3.670	3.630	3.690	3.640	3.690	112,000	410,820	3.6680	2.699	2.670	2.714	2.677	2.714	152,270	2.6980	0.00%
2021-01-15	0	3.670	3.650	3.690	3.670	3.670	10,000	36,700	3.6700	2.699	2.685	2.714	2.699	2.699	13,596	2.6994	0.00%
2021-01-14	0	3.670	3.610	3.690	3.600	3.680	8,666	31,364	3.6192	2.699	2.655	2.714	2.648	2.707	11,782	2.6620	-0.27%
2021-01-13	0	3.680	3.650	3.690	3.690	3.690	148,000	546,120	3.6900	2.707	2.685	2.714	2.714	2.714	201,214	2.7141	0.55%
2021-01-12	0	3.660	3.600	3.670	3.620	3.690	38,000	137,960	3.6305	2.692	2.648	2.699	2.663	2.714	51,663	2.6704	1.10%
2021-01-11	0	3.620	3.620	3.650	3.610	3.680	38,000	138,080	3.6337	2.663	2.663	2.685	2.655	2.707	51,663	2.6727	-1.09%
2021-01-08	0	3.660	3.580	3.690	-	-	0	0	-	2.692	2.633	2.714	-	-	0	-	0.00%
2021-01-07	0	3.660	3.600	3.690	3.580	3.780	34,000	125,020	3.6771	2.692	2.648	2.714	2.633	2.780	46,225	2.7046	0.83%
2021-01-06	0	3.630	3.590	3.900	-	-	0	0	-	2.670	2.641	2.869	-	-	0	-	0.00%
2021-01-05	0	3.630	3.590	3.630	3.700	3.810	18,000	67,240	3.7356	2.670	2.641	2.670	2.721	2.802	24,472	2.7476	-0.55%
2021-01-04	0	3.650	3.650	3.870	3.650	3.650	2,000	7,300	3.6500	2.685	2.685	2.847	2.685	2.685	2,719	2.6847	1.96%
2020-12-31	0	3.580	3.580	3.600	3.560	3.560	2,000	7,120	3.5600	2.633	2.633	2.648	2.619	2.619	2,719	2.6185	-0.28%
2020-12-30	0	3.590	3.560	3.640	-	-	0	0	-	2.641	2.619	2.677	-	-	0	-	0.00%
2020-12-29	0	3.590	3.590	3.640	3.570	3.570	14,000	49,980	3.5700	2.641	2.641	2.677	2.626	2.626	19,034	2.6259	0.56%
2020-12-28	0	3.570	3.560	3.780	3.570	3.610	16,000	57,480	3.5925	2.626	2.619	2.780	2.626	2.655	21,753	2.6424	-0.56%
2020-12-24	0	3.590	3.580	3.750	-	-	0	0	-	2.641	2.633	2.758	-	-	0	-	0.00%
2020-12-23	0	3.590	3.550	3.590	3.590	3.590	10,000	35,900	3.5900	2.641	2.611	2.641	2.641	2.641	13,596	2.6406	-2.45%
2020-12-22	0	3.680	3.570	3.720	-	-	0	0	-	2.707	2.626	2.736	-	-	0	-	0.00%
2020-12-21	0	3.680	3.520	3.750	-	-	0	0	-	2.707	2.589	2.758	-	-	0	-	0.00%
2020-12-18	0	3.680	3.650	3.800	3.680	3.980	54,000	201,700	3.7352	2.707	2.685	2.795	2.707	2.927	73,416	2.7474	4.25%
2020-12-17	0	3.530	3.520	3.580	3.530	3.530	6,000	21,180	3.5300	2.596	2.589	2.633	2.596	2.596	8,157	2.5964	0.00%
2020-12-16	0	3.530	3.530	3.580	3.530	3.530	4,000	14,120	3.5300	2.596	2.596	2.633	2.596	2.596	5,438	2.5964	-1.40%
2020-12-15	0	3.580	3.520	3.580	3.510	3.580	44,000	154,960	3.5218	2.633	2.589	2.633	2.582	2.633	59,820	2.5904	0.00%
2020-12-14	0	3.580	3.550	3.600	3.490	3.580	38,000	134,840	3.5484	2.633	2.611	2.648	2.567	2.633	51,663	2.6100	0.00%
2020-12-11	0	3.580	3.550	3.570	3.480	3.600	238,000	843,260	3.5431	2.633	2.611	2.626	2.560	2.648	323,574	2.6061	-2.19%
2020-12-10	0	3.660	3.600	3.660	3.660	3.660	46,000	168,360	3.6600	2.692	2.648	2.692	2.692	2.692	62,540	2.6921	0.27%
2020-12-09	0	3.650	3.610	3.710	3.620	3.650	102,000	371,000	3.6373	2.685	2.655	2.729	2.663	2.685	138,675	2.6753	1.11%
2020-12-08	0	3.610	3.600	3.610	3.590	3.630	56,000	202,740	3.6204	2.655	2.648	2.655	2.641	2.670	76,135	2.6629	-0.55%
2020-12-07	0	3.630	3.630	3.770	3.580	3.630	166,000	600,680	3.6186	2.670	2.670	2.773	2.633	2.670	225,686	2.6616	-0.27%
2020-12-04	0	3.640	3.630	3.700	3.630	3.640	11,089	40,218	3.6268	2.677	2.670	2.721	2.670	2.677	15,076	2.6677	0.55%
2020-12-03	0	3.620	3.610	3.680	3.620	3.620	10,000	36,200	3.6200	2.663	2.655	2.707	2.663	2.663	13,596	2.6626	0.28%
2020-12-02	0	3.610	3.610	3.740	3.610	3.690	42,000	153,080	3.6448	2.655	2.655	2.751	2.655	2.714	57,101	2.6808	-1.90%
2020-12-01	0	3.680	3.610	3.780	3.680	3.680	10,000	36,800	3.6800	2.707	2.655	2.780	2.707	2.707	13,596	2.7068	3.08%
2020-11-30	0	3.570	3.560	3.620	3.570	3.610	38,000	136,440	3.5905	2.626	2.619	2.663	2.626	2.655	51,663	2.6410	-2.46%
2020-11-27	0	3.660	3.600	3.700	3.640	3.660	40,000	146,000	3.6500	2.692	2.648	2.721	2.677	2.692	54,382	2.6847	0.55%
2020-11-26	0	3.640	3.630	3.730	3.640	3.700	32,000	116,780	3.6494	2.677	2.670	2.744	2.677	2.721	43,506	2.6842	0.00%
2020-11-25	0	3.640	3.600	3.640	3.530	3.650	382,000	1,371,100	3.5893	2.677	2.648	2.677	2.596	2.685	519,350	2.6400	3.41%
2020-11-24	0	3.520	3.520	3.610	3.510	3.610	118,000	422,600	3.5814	2.589	2.589	2.655	2.582	2.655	160,428	2.6342	-2.22%
2020-11-23	0	3.600	3.600	3.630	3.600	3.690	62,000	224,240	3.6168	2.648	2.648	2.670	2.648	2.714	84,292	2.6603	-2.70%
2020-11-20	0	3.700	3.650	3.780	3.700	3.700	10,000	37,000	3.7000	2.721	2.685	2.780	2.721	2.721	13,596	2.7215	0.00%
2020-11-19	0	3.700	3.660	3.790	-	-	0	0	-	2.721	2.692	2.788	-	-	0	-	1.09%
2020-11-18	0	3.660	3.660	3.700	3.660	3.660	6,000	21,960	3.6600	2.692	2.692	2.721	2.692	2.692	8,157	2.6921	0.27%
2020-11-17	0	3.650	3.650	3.780	3.600	3.800	80,000	294,320	3.6790	2.685	2.685	2.780	2.648	2.795	108,764	2.7060	-1.35%
2020-11-16	0	3.700	3.700	3.790	3.700	3.700	4,000	14,800	3.7000	2.721	2.721	2.788	2.721	2.721	5,438	2.7215	0.00%
2020-11-13	0	3.700	3.500	3.880	-	-	0	0	-	2.721	2.574	2.854	-	-	0	-	0.00%
2020-11-12	0	3.700	3.600	3.700	3.600	3.600	72,000	259,200	3.6000	2.721	2.648	2.721	2.648	2.648	97,888	2.6479	0.00%
2020-11-11	0	3.700	3.700	4.000	-	-	0	0	-	2.721	2.721	2.942	-	-	0	-	0.00%
2020-11-10	0	3.700	3.700	3.780	3.620	3.620	4,000	14,480	3.6200	2.721	2.721	2.780	2.663	2.663	5,438	2.6626	2.78%
2020-11-09	0	3.600	3.600	3.680	3.600	3.600	22,000	79,200	3.6000	2.648	2.648	2.707	2.648	2.648	29,910	2.6479	-4.00%
2020-11-06	0	3.750	3.510	3.830	3.500	3.750	22,000	77,500	3.5227	2.758	2.582	2.817	2.574	2.758	29,910	2.5911	5.63%
2020-11-05	0	3.550	3.510	3.600	3.500	3.550	114,000	404,260	3.5461	2.611	2.582	2.648	2.574	2.611	154,989	2.6083	0.57%
2020-11-04	0	3.530	3.500	3.580	-	-	0	0	-	2.596	2.574	2.633	-	-	0	-	0.00%
2020-11-03	0	3.530	3.530	3.550	3.480	3.550	163,835	573,274	3.4991	2.596	2.596	2.611	2.560	2.611	222,743	2.5737	-0.84%
2020-11-02	0	3.560	3.550	3.660	-	-	0	0	-	2.619	2.611	2.692	-	-	0	-	0.00%
2020-10-30	0	3.560	3.560	3.790	3.500	3.600	400,000	1,424,480	3.5612	2.619	2.619	2.788	2.574	2.648	543,822	2.6194	-1.66%
2020-10-29	0	3.620	3.580	3.620	3.600	3.740	98,000	354,520	3.6176	2.663	2.633	2.663	2.648	2.751	133,236	2.6608	-0.82%
2020-10-28	0	3.650	3.630	3.650	3.630	3.720	46,133	168,180	3.6455	2.685	2.670	2.685	2.670	2.736	62,720	2.6814	-1.35%
2020-10-27	0	3.700	3.660	3.760	-	-	0	0	-	2.721	2.692	2.766	-	-	0	-	0.00%
2020-10-23	0	3.700	3.690	3.800	3.700	3.700	40,000	148,000	3.7000	2.721	2.714	2.795	2.721	2.721	54,382	2.7215	0.00%
2020-10-22	0	3.700	3.700	3.900	3.700	3.700	108,000	399,600	3.7000	2.721	2.721	2.869	2.721	2.721	146,832	2.7215	0.00%
2020-10-21	0	3.700	3.700	3.760	3.700	3.700	510,000	1,887,000	3.7000	2.721	2.721	2.766	2.721	2.721	693,373	2.7215	-0.80%
2020-10-20	0	3.730	3.700	3.790	3.730	3.750	30,000	112,300	3.7433	2.744	2.721	2.788	2.744	2.758	40,787	2.7534	-0.53%
2020-10-19	0	3.750	3.750	3.800	-	-	6,000	22,560	3.7600	2.758	2.758	2.795	-	-	8,157	2.7656	0.54%
2020-10-16	0	3.730	3.730	3.800	3.710	3.810	16,000	60,360	3.7725	2.744	2.744	2.795	2.729	2.802	21,753	2.7748	-1.84%
2020-10-15	0	3.800	3.710	3.800	-	-	0	0	-	2.795	2.729	2.795	-	-	0	-	0.00%
2020-10-14	0	3.800	3.760	3.950	3.700	3.830	38,000	142,380	3.7468	2.795	2.766	2.905	2.721	2.817	51,663	2.7559	2.15%
2020-10-12	0	3.720	3.720	3.750	3.720	3.750	20,000	74,700	3.7350	2.736	2.736	2.758	2.736	2.758	27,191	2.7472	-0.27%
2020-10-09	0	3.730	3.700	3.730	3.750	3.750	14,000	52,500	3.7500	2.744	2.721	2.744	2.758	2.758	19,034	2.7583	-1.32%
2020-10-08	0	3.780	3.750	4.150	-	-	0	0	-	2.780	2.758	3.052	-	-	0	-	0.00%
2020-10-07	0	3.780	3.780	4.130	3.750	3.750	2,000	7,500	3.7500	2.780	2.780	3.038	2.758	2.758	2,719	2.7583	-0.53%
2020-10-06	0	3.800	3.800	4.000	3.800	3.810	24,000	91,260	3.8025	2.795	2.795	2.942	2.795	2.802	32,629	2.7969	1.60%
2020-10-05	0	3.740	3.720	3.800	3.740	3.750	30,000	112,440	3.7480	2.751	2.736	2.795	2.751	2.758	40,787	2.7568	0.00%
2020-09-30	0	3.740	3.730	3.820	3.720	3.740	20,000	74,760	3.7380	2.751	2.744	2.810	2.736	2.751	27,191	2.7494	0.00%
2020-09-29	0	3.740	3.720	4.600	-	-	0	0	-	2.751	2.736	3.383	-	-	0	-	0.00%
2020-09-28	0	3.740	3.720	4.600	3.710	3.740	26,000	97,180	3.7377	2.751	2.736	3.383	2.729	2.751	35,348	2.7492	0.00%
2020-09-25	0	3.740	3.740	4.460	-	-	0	0	-	2.751	2.751	3.280	-	-	0	-	0.27%
2020-09-24	0	3.730	3.730	3.780	3.720	3.780	132,000	497,660	3.7702	2.744	2.744	2.780	2.736	2.780	179,461	2.7731	-1.32%
2020-09-23	0	3.780	3.750	3.800	-	-	20,000	75,600	3.7800	2.780	2.758	2.795	-	-	27,191	2.7803	0.00%
2020-09-22	0	3.780	3.750	4.000	3.780	3.790	36,000	136,240	3.7844	2.780	2.758	2.942	2.780	2.788	48,944	2.7836	0.00%
2020-09-21	0	3.780	3.750	3.780	3.800	3.830	38,000	145,300	3.8237	2.780	2.758	2.780	2.795	2.817	51,663	2.8125	1.34%
2020-09-18	0	3.730	3.730	3.780	3.670	3.930	320,000	1,203,800	3.7619	2.744	2.744	2.780	2.699	2.891	435,058	2.7670	-5.33%
2020-09-17	0	3.940	3.800	4.100	-	-	0	0	-	2.898	2.795	3.016	-	-	0	-	0.00%
2020-09-16	0	3.940	3.850	3.940	-	-	0	0	-	2.898	2.832	2.898	-	-	0	-	0.00%
2020-09-15	0	4.000	4.000	4.040	3.920	4.000	428,000	1,696,740	3.9643	2.898	2.898	2.927	2.840	2.898	590,751	2.8722	3.63%
2020-09-14	0	3.860	3.840	4.090	-	-	0	0	-	2.797	2.782	2.963	-	-	0	-	0.00%
2020-09-11	0	3.860	3.800	3.860	3.860	3.920	30,000	117,040	3.9013	2.797	2.753	2.797	2.797	2.840	41,408	2.8265	-1.53%
2020-09-10	0	3.920	3.920	4.000	3.920	3.920	6,000	23,520	3.9200	2.840	2.840	2.898	2.840	2.840	8,282	2.8400	-0.51%
2020-09-09	0	3.940	3.920	3.960	3.940	3.940	20,000	78,800	3.9400	2.855	2.840	2.869	2.855	2.855	27,605	2.8545	0.00%
2020-09-08	0	3.940	3.940	3.950	3.810	3.940	228,000	887,280	3.8916	2.855	2.855	2.862	2.760	2.855	314,699	2.8195	3.41%
2020-09-07	0	3.810	3.750	3.940	3.800	3.830	72,000	274,560	3.8133	2.760	2.717	2.855	2.753	2.775	99,379	2.7628	1.33%
2020-09-04	0	3.760	3.710	3.950	-	-	0	0	-	2.724	2.688	2.862	-	-	0	-	-0.79%
2020-09-03	0	3.790	3.790	4.000	3.720	3.820	70,000	265,120	3.7874	2.746	2.746	2.898	2.695	2.768	96,618	2.7440	-1.56%
2020-09-02	0	3.850	3.810	3.850	3.630	3.910	280,000	1,052,780	3.7599	2.789	2.760	2.789	2.630	2.833	386,473	2.7241	-3.75%
2020-09-01	0	4.000	3.910	4.000	-	-	0	0	-	2.898	2.833	2.898	-	-	0	-	0.00%
2020-08-31	0	4.000	3.810	4.000	-	-	0	0	-	2.898	2.760	2.898	-	-	0	-	0.00%
2020-08-28	0	4.000	3.830	4.000	-	-	0	0	-	2.898	2.775	2.898	-	-	0	-	0.00%
2020-08-27	0	4.000	3.830	4.000	-	-	0	0	-	2.898	2.775	2.898	-	-	0	-	0.00%
2020-08-26	0	4.000	3.830	4.000	-	-	0	0	-	2.898	2.775	2.898	-	-	0	-	0.00%
2020-08-25	0	4.000	3.840	4.000	4.000	4.000	10,000	40,000	4.0000	2.898	2.782	2.898	2.898	2.898	13,803	2.8980	0.00%
2020-08-24	0	4.000	3.900	4.000	-	-	0	0	-	2.898	2.826	2.898	-	-	0	-	0.00%
2020-08-21	0	4.000	3.830	4.010	4.000	4.090	27,000	108,900	4.0333	2.898	2.775	2.905	2.898	2.963	37,267	2.9222	0.00%
2020-08-20	0	4.000	3.950	4.000	-	-	0	0	-	2.898	2.862	2.898	-	-	0	-	0.00%
2020-08-19	0	4.000	4.000	4.050	3.940	4.000	510,000	2,038,800	3.9976	2.898	2.898	2.934	2.855	2.898	703,932	2.8963	5.26%
2020-08-18	0	3.800	3.800	3.950	3.800	3.810	124,000	472,360	3.8094	2.753	2.753	2.862	2.753	2.760	171,152	2.7599	-0.26%
2020-08-17	0	3.810	3.810	3.840	-	-	0	0	-	2.760	2.760	2.782	-	-	0	-	0.26%
2020-08-14	0	3.800	3.800	3.910	3.800	3.820	44,000	167,360	3.8036	2.753	2.753	2.833	2.753	2.768	60,731	2.7557	-0.26%
2020-08-13	0	3.810	3.810	3.830	3.800	3.810	116,000	441,140	3.8029	2.760	2.760	2.775	2.753	2.760	160,110	2.7552	0.00%
2020-08-12	0	3.810	3.810	3.880	3.800	3.810	36,000	136,940	3.8039	2.760	2.760	2.811	2.753	2.760	49,689	2.7559	0.00%
2020-08-11	0	3.810	3.810	3.850	3.800	3.810	50,000	190,140	3.8028	2.760	2.760	2.789	2.753	2.760	69,013	2.7551	0.00%
2020-08-10	0	3.810	3.800	3.850	3.800	3.990	52,000	202,860	3.9012	2.760	2.753	2.789	2.753	2.891	71,773	2.8264	-0.26%
2020-08-07	0	3.820	3.820	3.900	3.820	3.850	36,000	137,960	3.8322	2.768	2.768	2.826	2.768	2.789	49,689	2.7765	-1.04%
2020-08-06	0	3.860	3.830	3.930	3.850	3.860	12,168	46,860	3.8511	2.797	2.775	2.847	2.789	2.797	16,795	2.7901	1.05%
2020-08-05	0	3.820	3.820	4.080	3.820	3.850	34,000	130,600	3.8412	2.768	2.768	2.956	2.768	2.789	46,929	2.7829	-0.52%
2020-08-04	0	3.840	3.820	4.000	-	-	0	0	-	2.782	2.768	2.898	-	-	0	-	0.00%
2020-08-03	0	3.840	3.830	4.080	3.840	3.850	56,000	215,480	3.8479	2.782	2.775	2.956	2.782	2.789	77,295	2.7878	-0.26%
2020-07-31	0	3.850	3.850	4.610	-	-	0	0	-	2.789	2.789	3.340	-	-	0	-	0.52%
2020-07-30	0	3.830	3.830	3.860	3.820	3.830	18,000	68,900	3.8278	2.775	2.775	2.797	2.768	2.775	24,845	2.7732	-0.52%
2020-07-29	0	3.850	3.830	3.860	3.850	3.870	88,000	339,040	3.8527	2.789	2.775	2.797	2.789	2.804	121,463	2.7913	-0.77%
2020-07-28	0	3.880	3.860	3.880	-	-	0	0	-	2.811	2.797	2.811	-	-	0	-	0.00%
2020-07-27	0	3.880	3.850	3.900	3.860	3.900	24,000	92,760	3.8650	2.811	2.789	2.826	2.797	2.826	33,126	2.8002	0.78%
2020-07-24	0	3.850	3.850	3.900	3.850	3.850	24,000	92,400	3.8500	2.789	2.789	2.826	2.789	2.789	33,126	2.7893	-1.28%
2020-07-23	0	3.900	3.860	4.050	3.900	3.900	14,000	54,600	3.9000	2.826	2.797	2.934	2.826	2.826	19,324	2.8256	0.00%
2020-07-22	0	3.900	3.860	4.000	3.900	3.900	18,000	70,200	3.9000	2.826	2.797	2.898	2.826	2.826	24,845	2.8256	0.00%
2020-07-21	0	3.900	3.900	4.040	3.900	3.910	20,000	78,080	3.9040	2.826	2.826	2.927	2.826	2.833	27,605	2.8285	0.00%
2020-07-20	0	3.900	3.820	3.980	3.900	3.910	18,000	70,300	3.9056	2.826	2.768	2.884	2.826	2.833	24,845	2.8296	0.00%
2020-07-17	0	3.900	3.890	3.900	3.900	4.000	52,000	203,000	3.9038	2.826	2.818	2.826	2.826	2.898	71,773	2.8283	-1.27%
2020-07-16	0	3.950	3.830	3.950	3.930	4.000	336,000	1,338,140	3.9826	2.862	2.775	2.862	2.847	2.898	463,767	2.8854	1.80%
2020-07-15	0	3.880	3.850	3.930	3.880	3.880	100,000	388,000	3.8800	2.811	2.789	2.847	2.811	2.811	138,026	2.8111	-2.76%
2020-07-14	0	3.990	3.810	4.000	3.990	3.990	2,000	7,980	3.9900	2.891	2.760	2.898	2.891	2.891	2,761	2.8908	-0.25%
2020-07-13	0	4.000	3.840	4.000	4.000	4.000	4,000	16,000	4.0000	2.898	2.782	2.898	2.898	2.898	5,521	2.8980	3.63%
2020-07-10	0	3.860	3.860	3.900	3.840	3.900	34,000	132,360	3.8929	2.797	2.797	2.826	2.782	2.826	46,929	2.8204	-0.52%
2020-07-09	0	3.880	3.880	4.020	3.880	3.970	52,000	204,520	3.9331	2.811	2.811	2.912	2.811	2.876	71,773	2.8495	-2.27%
2020-07-08	0	3.970	3.880	3.970	3.890	3.970	56,000	221,480	3.9550	2.876	2.811	2.876	2.818	2.876	77,295	2.8654	1.79%
2020-07-07	0	3.900	3.880	3.980	3.880	3.980	8,000	31,320	3.9150	2.826	2.811	2.884	2.811	2.884	11,042	2.8364	-2.26%
2020-07-06	0	3.990	3.960	4.000	3.890	4.080	102,000	407,260	3.9927	2.891	2.869	2.898	2.818	2.956	140,786	2.8927	2.05%
2020-07-03	0	3.910	3.910	4.000	3.900	3.900	22,000	85,800	3.9000	2.833	2.833	2.898	2.826	2.826	30,366	2.8256	1.56%
2020-07-02	0	3.850	3.850	4.000	3.810	3.810	4,000	15,240	3.8100	2.789	2.789	2.898	2.760	2.760	5,521	2.7604	-1.28%
2020-06-30	0	3.900	3.850	4.050	-	-	0	0	-	2.826	2.789	2.934	-	-	0	-	0.00%
2020-06-29	0	3.900	3.850	4.070	3.900	3.900	28,000	109,200	3.9000	2.826	2.789	2.949	2.826	2.826	38,647	2.8256	0.00%
2020-06-26	0	3.900	3.900	3.950	3.860	3.970	28,000	109,740	3.9193	2.826	2.826	2.862	2.797	2.876	38,647	2.8395	-1.27%
2020-06-24	0	3.950	3.900	4.000	3.950	3.950	132,000	521,400	3.9500	2.862	2.826	2.898	2.862	2.862	182,194	2.8618	0.25%
2020-06-23	0	3.940	3.940	4.000	3.850	3.860	28,000	108,080	3.8600	2.855	2.855	2.898	2.789	2.797	38,647	2.7966	-0.25%
2020-06-22	0	3.950	3.950	3.980	3.950	3.990	62,000	245,740	3.9635	2.862	2.862	2.884	2.862	2.891	85,576	2.8716	-0.50%
2020-06-19	0	3.970	3.970	4.000	3.970	4.010	36,000	143,760	3.9933	2.876	2.876	2.898	2.876	2.905	49,689	2.8932	-0.75%
2020-06-18	0	4.000	3.950	4.000	-	-	0	0	-	2.898	2.862	2.898	-	-	0	-	0.00%
2020-06-17	0	4.000	3.930	4.000	3.980	4.000	52,000	207,000	3.9808	2.898	2.847	2.898	2.884	2.898	71,773	2.8841	0.00%
2020-06-16	0	4.000	3.950	4.000	4.000	4.000	24,000	96,000	4.0000	2.898	2.862	2.898	2.898	2.898	33,126	2.8980	2.30%
2020-06-15	0	3.910	3.910	4.050	3.910	4.020	14,000	55,200	3.9429	2.833	2.833	2.934	2.833	2.912	19,324	2.8566	-0.76%
2020-06-12	0	4.150	4.120	4.160	4.150	4.220	150,000	624,820	4.1655	2.855	2.834	2.861	2.855	2.903	218,074	2.8652	-1.66%
2020-06-11	0	4.220	4.180	4.220	4.180	4.230	130,000	546,200	4.2015	2.903	2.875	2.903	2.875	2.910	188,997	2.8900	-0.24%
2020-06-10	0	4.230	4.230	4.260	4.230	4.260	142,000	601,000	4.2324	2.910	2.910	2.930	2.910	2.930	206,443	2.9112	0.00%
2020-06-09	0	4.230	4.230	4.320	4.220	4.320	36,000	153,120	4.2533	2.910	2.910	2.971	2.903	2.971	52,338	2.9256	-0.24%
2020-06-08	0	4.240	4.220	4.240	4.190	4.330	108,000	458,800	4.2481	2.916	2.903	2.916	2.882	2.978	157,013	2.9220	0.24%
2020-06-05	0	4.230	4.200	4.240	4.200	4.250	216,000	908,940	4.2081	2.910	2.889	2.916	2.889	2.923	314,027	2.8945	1.93%
2020-06-04	0	4.150	4.150	4.200	4.150	4.270	26,000	109,340	4.2054	2.855	2.855	2.889	2.855	2.937	37,799	2.8926	-3.26%
2020-06-03	0	4.290	4.120	4.300	4.100	4.290	42,000	172,820	4.1148	2.951	2.834	2.958	2.820	2.951	61,061	2.8303	0.94%
2020-06-02	0	4.250	4.200	4.300	4.200	4.320	144,000	614,000	4.2639	2.923	2.889	2.958	2.889	2.971	209,351	2.9329	3.91%
2020-06-01	0	4.090	4.090	4.270	-	-	0	0	-	2.813	2.813	2.937	-	-	0	-	0.00%
2020-05-29	0	4.090	4.090	4.250	4.050	4.060	4,000	16,220	4.0550	2.813	2.813	2.923	2.786	2.793	5,815	2.7892	-3.76%
2020-05-28	0	4.250	4.150	4.250	4.090	4.300	18,000	75,780	4.2100	2.923	2.855	2.923	2.813	2.958	26,169	2.8958	2.41%
2020-05-27	0	4.150	4.150	4.250	4.150	4.320	29,660	125,771	4.2404	2.855	2.855	2.923	2.855	2.971	43,120	2.9167	-3.71%
2020-05-26	0	4.310	4.250	4.310	4.250	4.320	150,000	647,200	4.3147	2.965	2.923	2.965	2.923	2.971	218,074	2.9678	2.62%
2020-05-25	0	4.200	4.100	4.350	4.200	4.200	24,000	100,800	4.2000	2.889	2.820	2.992	2.889	2.889	34,892	2.8889	0.00%
2020-05-22	0	4.200	4.200	4.250	4.200	4.350	74,000	320,300	4.3284	2.889	2.889	2.923	2.889	2.992	107,583	2.9772	-6.87%
2020-05-21	0	4.510	4.450	4.510	-	-	0	0	-	3.102	3.061	3.102	-	-	0	-	0.00%
2020-05-20	0	4.510	4.500	4.620	-	-	0	0	-	3.102	3.095	3.178	-	-	0	-	0.00%
2020-05-19	0	4.510	4.500	4.540	4.400	4.550	143,335	644,827	4.4987	3.102	3.095	3.123	3.026	3.130	208,384	3.0944	-1.74%
2020-05-18	0	4.590	4.520	4.700	-	-	0	0	-	3.157	3.109	3.233	-	-	0	-	0.00%
2020-05-15	0	4.590	4.520	4.600	-	-	0	0	-	3.157	3.109	3.164	-	-	0	-	0.00%
2020-05-14	0	4.590	4.520	4.590	4.590	4.700	8,000	37,020	4.6275	3.157	3.109	3.157	3.157	3.233	11,631	3.1830	0.00%
2020-05-13	0	4.590	4.530	4.650	-	-	0	0	-	3.157	3.116	3.198	-	-	0	-	0.00%
2020-05-12	0	4.590	4.530	4.700	-	-	0	0	-	3.157	3.116	3.233	-	-	0	-	0.00%
2020-05-11	0	4.590	4.590	4.610	4.580	4.690	100,000	460,760	4.6076	3.157	3.157	3.171	3.150	3.226	145,383	3.1693	-2.13%
2020-05-08	0	4.690	4.600	4.690	-	-	0	0	-	3.226	3.164	3.226	-	-	0	-	0.00%
2020-05-07	0	4.690	4.520	4.950	-	-	0	0	-	3.226	3.109	3.405	-	-	0	-	0.00%
2020-05-06	0	4.690	4.530	4.700	4.690	4.700	10,000	46,960	4.6960	3.226	3.116	3.233	3.226	3.233	14,538	3.2301	-0.21%
2020-05-05	0	4.700	4.520	4.700	-	-	0	0	-	3.233	3.109	3.233	-	-	0	-	0.00%
2020-05-04	0	4.700	4.520	4.700	-	-	0	0	-	3.233	3.109	3.233	-	-	0	-	0.00%
2020-04-29	0	4.700	4.550	4.700	4.720	4.730	14,000	66,120	4.7229	3.233	3.130	3.233	3.247	3.253	20,354	3.2486	0.21%
2020-04-28	0	4.690	4.520	4.700	-	-	0	0	-	3.226	3.109	3.233	-	-	0	-	-0.21%
2020-04-27	0	4.700	4.550	4.700	4.600	4.940	22,000	103,000	4.6818	3.233	3.130	3.233	3.164	3.398	31,984	3.2203	1.73%
2020-04-24	0	4.620	4.520	4.950	-	-	0	0	-	3.178	3.109	3.405	-	-	0	-	0.00%
2020-04-23	0	4.620	4.520	4.950	-	-	0	0	-	3.178	3.109	3.405	-	-	0	-	0.00%
2020-04-22	0	4.620	4.520	4.660	4.620	4.620	4,000	18,480	4.6200	3.178	3.109	3.205	3.178	3.178	5,815	3.1778	-0.86%
2020-04-21	0	4.660	4.520	4.660	-	-	0	0	-	3.205	3.109	3.205	-	-	0	-	0.00%
2020-04-20	0	4.660	4.530	4.900	-	-	0	0	-	3.205	3.116	3.370	-	-	0	-	0.00%
2020-04-17	0	4.660	4.660	4.850	4.660	4.900	52,666	247,916	4.7073	3.205	3.205	3.336	3.205	3.370	76,567	3.2379	-2.51%
2020-04-16	0	4.780	4.520	4.780	4.790	4.790	2,000	9,580	4.7900	3.288	3.109	3.288	3.295	3.295	2,908	3.2948	-0.42%
2020-04-15	0	4.800	4.490	4.800	4.790	4.800	10,000	47,940	4.7940	3.302	3.088	3.302	3.295	3.302	14,538	3.2975	5.03%
2020-04-14	0	4.570	4.500	4.780	4.570	4.580	20,000	91,440	4.5720	3.143	3.095	3.288	3.143	3.150	29,077	3.1448	0.00%
2020-04-09	0	4.570	4.570	5.200	-	-	0	0	-	3.143	3.143	3.577	-	-	0	-	0.88%
2020-04-08	0	4.530	4.490	4.530	-	-	0	0	-	3.116	3.088	3.116	-	-	0	-	0.00%
2020-04-07	0	4.530	4.530	4.800	4.480	4.480	2,000	8,960	4.4800	3.116	3.116	3.302	3.082	3.082	2,908	3.0815	0.67%
2020-04-06	0	4.500	4.490	4.700	4.500	4.650	16,000	73,480	4.5925	3.095	3.088	3.233	3.095	3.198	23,261	3.1589	0.00%
2020-04-03	0	4.500	4.500	4.770	-	-	0	0	-	3.095	3.095	3.281	-	-	0	-	0.00%
2020-04-02	0	4.500	4.500	4.840	4.500	4.550	12,000	54,400	4.5333	3.095	3.095	3.329	3.095	3.130	17,446	3.1182	-2.17%
2020-04-01	0	4.600	4.000	4.600	4.620	4.670	118,000	549,360	4.6556	3.164	2.751	3.164	3.178	3.212	171,552	3.2023	-2.13%
2020-03-31	0	4.700	4.580	4.880	-	-	0	0	-	3.233	3.150	3.357	-	-	0	-	0.00%
2020-03-30	0	4.700	4.250	4.700	4.700	4.700	2,000	9,400	4.7000	3.233	2.923	3.233	3.233	3.233	2,908	3.2328	-3.89%
2020-03-27	0	4.890	4.200	4.890	4.890	4.900	4,000	19,580	4.8950	3.364	2.889	3.364	3.364	3.370	5,815	3.3670	1.87%
2020-03-26	0	4.800	4.300	4.800	-	-	0	0	-	3.302	2.958	3.302	-	-	0	-	-2.04%
2020-03-25	0	4.900	4.700	4.920	4.840	4.900	74,000	361,860	4.8900	3.370	3.233	3.384	3.329	3.370	107,583	3.3635	0.41%
2020-03-24	0	4.880	4.470	4.880	4.480	4.960	14,000	64,540	4.6100	3.357	3.075	3.357	3.082	3.412	20,354	3.1709	10.91%
2020-03-23	0	4.400	4.100	4.400	4.440	4.450	24,000	106,580	4.4408	3.026	2.820	3.026	3.054	3.061	34,892	3.0546	-2.65%
2020-03-20	0	4.520	4.300	4.600	4.400	4.520	10,000	44,240	4.4240	3.109	2.958	3.164	3.026	3.109	14,538	3.0430	0.22%
2020-03-19	0	4.510	4.400	4.510	-	-	0	0	-	3.102	3.026	3.102	-	-	0	-	-5.65%
2020-03-18	0	4.780	4.100	4.790	4.780	4.980	18,000	87,560	4.8644	3.288	2.820	3.295	3.288	3.425	26,169	3.3460	9.89%
2020-03-17	0	4.350	4.180	5.000	4.350	4.350	2,000	8,700	4.3500	2.992	2.875	3.439	2.992	2.992	2,908	2.9921	0.00%
2020-03-16	0	4.350	4.350	4.500	4.350	4.350	14,000	60,900	4.3500	2.992	2.992	3.095	2.992	2.992	20,354	2.9921	0.00%
2020-03-13	0	4.350	4.350	4.440	4.340	4.350	56,000	243,300	4.3446	2.992	2.992	3.054	2.985	2.992	81,414	2.9884	-3.33%
2020-03-12	0	4.500	4.410	4.630	4.500	4.650	40,000	182,200	4.5550	3.095	3.033	3.185	3.095	3.198	58,153	3.1331	-5.66%
2020-03-11	0	4.770	4.700	4.800	-	-	0	0	-	3.281	3.233	3.302	-	-	0	-	0.00%
2020-03-10	0	4.770	4.590	4.780	4.770	4.790	10,000	47,860	4.7860	3.281	3.157	3.288	3.281	3.295	14,538	3.2920	-0.63%
2020-03-09	0	4.800	4.600	4.810	4.700	4.800	38,000	179,400	4.7211	3.302	3.164	3.309	3.233	3.302	55,245	3.2473	-1.23%
2020-03-06	0	4.860	4.820	4.920	4.860	4.940	18,000	88,280	4.9044	3.343	3.315	3.384	3.343	3.398	26,169	3.3735	-0.82%
2020-03-05	0	4.900	4.820	4.950	4.850	5.000	400,000	1,967,500	4.9188	3.370	3.315	3.405	3.336	3.439	581,531	3.3833	-2.39%
2020-03-04	0	5.020	4.830	5.020	4.800	5.070	28,000	135,140	4.8264	3.453	3.322	3.453	3.302	3.487	40,707	3.3198	1.01%
2020-03-03	0	4.970	4.820	5.050	-	-	0	0	-	3.419	3.315	3.474	-	-	0	-	0.00%
2020-03-02	0	4.970	4.870	4.970	4.850	4.970	28,000	136,420	4.8721	3.419	3.350	3.419	3.336	3.419	40,707	3.3513	1.02%
2020-02-28	0	4.920	4.880	4.920	4.860	4.940	114,000	555,420	4.8721	3.384	3.357	3.384	3.343	3.398	165,736	3.3512	0.82%
2020-02-27	0	4.880	4.880	4.960	4.880	4.990	8,000	39,560	4.9450	3.357	3.357	3.412	3.357	3.432	11,631	3.4014	-1.61%
2020-02-26	0	4.960	4.880	5.100	-	-	0	0	-	3.412	3.357	3.508	-	-	0	-	0.00%
2020-02-25	0	4.960	4.890	5.060	4.870	4.960	112,000	547,840	4.8914	3.412	3.364	3.480	3.350	3.412	162,829	3.3645	1.85%
2020-02-24	0	4.870	4.860	4.920	4.870	4.920	104,000	507,880	4.8835	3.350	3.343	3.384	3.350	3.384	151,198	3.3590	-1.81%
2020-02-21	0	4.960	4.880	5.080	4.880	5.090	44,000	215,420	4.8959	3.412	3.357	3.494	3.357	3.501	63,968	3.3676	1.64%
2020-02-20	0	4.880	4.880	4.990	4.880	4.920	32,000	156,680	4.8963	3.357	3.357	3.432	3.357	3.384	46,522	3.3678	-0.41%
2020-02-19	0	4.900	4.900	5.050	4.880	5.100	8,000	39,580	4.9475	3.370	3.370	3.474	3.357	3.508	11,631	3.4031	0.62%
2020-02-18	0	4.870	4.900	5.040	4.860	5.090	40,000	196,580	4.9145	3.350	3.370	3.467	3.343	3.501	58,153	3.3804	0.21%
2020-02-17	0	4.860	4.860	5.020	4.840	5.080	260,000	1,265,780	4.8684	3.343	3.343	3.453	3.329	3.494	377,995	3.3487	-0.61%
2020-02-14	0	4.890	4.890	4.940	4.880	4.940	148,000	725,260	4.9004	3.364	3.364	3.398	3.357	3.398	215,166	3.3707	-0.20%
2020-02-13	0	4.900	4.900	5.040	4.900	4.950	264,000	1,295,980	4.9090	3.370	3.370	3.467	3.370	3.405	383,810	3.3766	0.00%
2020-02-12	0	4.900	4.900	4.960	4.870	4.960	164,000	804,100	4.9030	3.370	3.370	3.412	3.350	3.412	238,428	3.3725	0.00%
2020-02-11	0	4.900	4.900	4.950	4.900	4.950	178,000	872,580	4.9021	3.370	3.370	3.405	3.370	3.405	258,781	3.3719	0.41%
2020-02-10	0	4.880	4.880	4.950	4.880	4.940	126,000	617,660	4.9021	3.357	3.357	3.405	3.357	3.398	183,182	3.3718	-0.41%
2020-02-07	0	4.900	4.880	4.970	4.900	4.980	134,000	657,100	4.9037	3.370	3.357	3.419	3.370	3.425	194,813	3.3730	-0.61%
2020-02-06	0	4.930	4.930	5.090	4.900	4.930	16,000	78,580	4.9113	3.391	3.391	3.501	3.370	3.391	23,261	3.3782	-0.60%
2020-02-05	0	4.960	4.900	4.980	4.960	5.010	8,000	39,900	4.9875	3.412	3.370	3.425	3.412	3.446	11,631	3.4306	0.20%
2020-02-04	0	4.950	4.900	4.990	4.900	4.990	54,000	265,200	4.9111	3.405	3.370	3.432	3.370	3.432	78,507	3.3781	0.20%
2020-02-03	0	4.940	4.880	4.950	4.900	4.950	64,000	313,780	4.9028	3.398	3.357	3.405	3.370	3.405	93,045	3.3724	0.82%
2020-01-31	0	4.900	4.880	4.950	4.900	4.950	144,000	706,340	4.9051	3.370	3.357	3.405	3.370	3.405	209,351	3.3740	0.00%
2020-01-30	0	4.900	4.890	5.150	4.900	4.990	202,000	1,002,040	4.9606	3.370	3.364	3.542	3.370	3.432	293,673	3.4121	-2.20%
2020-01-29	0	5.010	4.950	5.010	5.040	5.050	12,000	60,480	5.0400	3.446	3.405	3.446	3.467	3.474	17,446	3.4667	-0.99%
2020-01-24	0	5.060	5.050	5.200	5.050	5.200	78,000	394,760	5.0610	3.480	3.474	3.577	3.474	3.577	113,398	3.4812	-0.78%
2020-01-23	0	5.100	5.090	5.190	5.090	5.150	1,160,000	5,920,760	5.1041	3.508	3.501	3.570	3.501	3.542	1,686,439	3.5108	-0.20%
2020-01-22	0	5.110	5.110	5.160	5.110	5.110	2,000	10,220	5.1100	3.515	3.515	3.549	3.515	3.515	2,908	3.5149	-0.97%
2020-01-21	0	5.160	5.100	5.350	5.160	5.160	26,000	134,160	5.1600	3.549	3.508	3.680	3.549	3.549	37,799	3.5493	-1.53%
2020-01-20	0	5.240	5.110	5.250	5.240	5.310	124,000	656,560	5.2948	3.604	3.515	3.611	3.604	3.652	180,275	3.6420	1.35%
2020-01-17	0	5.170	5.170	5.270	5.170	5.200	112,000	582,040	5.1968	3.556	3.556	3.625	3.556	3.577	162,829	3.5746	0.00%
2020-01-16	0	5.170	5.170	5.250	5.170	5.200	68,000	353,060	5.1921	3.556	3.556	3.611	3.556	3.577	98,860	3.5713	1.37%
2020-01-15	0	5.100	5.100	5.200	5.100	5.100	2,000	10,200	5.1000	3.508	3.508	3.577	3.508	3.508	2,908	3.5080	-0.97%
2020-01-14	0	5.150	5.150	5.200	5.060	5.150	60,000	308,280	5.1380	3.542	3.542	3.577	3.480	3.542	87,230	3.5341	0.00%
2020-01-13	0	5.150	5.100	5.200	5.150	5.150	10,000	51,500	5.1500	3.542	3.508	3.577	3.542	3.542	14,538	3.5424	0.00%
2020-01-10	0	5.150	5.110	5.150	5.100	5.150	10,000	51,100	5.1100	3.542	3.515	3.542	3.508	3.542	14,538	3.5149	0.00%
2020-01-09	0	5.150	5.070	5.150	-	-	0	0	-	3.542	3.487	3.542	-	-	0	-	0.00%
2020-01-08	0	5.150	5.000	5.150	5.000	5.150	31,000	155,240	5.0077	3.542	3.439	3.542	3.439	3.542	45,069	3.4445	-0.96%
2020-01-07	0	5.200	5.070	5.200	5.150	5.200	22,000	113,400	5.1545	3.577	3.487	3.577	3.542	3.577	31,984	3.5455	3.79%
2020-01-06	0	5.010	5.010	5.100	5.000	5.100	200,000	1,000,440	5.0022	3.446	3.446	3.508	3.439	3.508	290,765	3.4407	-0.79%
2020-01-03	0	5.050	5.010	5.100	5.050	5.060	20,000	101,100	5.0550	3.474	3.446	3.508	3.474	3.480	29,077	3.4770	-1.75%
2020-01-02	0	5.140	5.050	5.150	-	-	0	0	-	3.535	3.474	3.542	-	-	0	-	0.00%
2019-12-31	0	5.140	5.140	5.960	-	-	0	0	-	3.535	3.535	4.100	-	-	0	-	2.39%
2019-12-30	0	5.020	5.020	5.200	5.000	5.030	40,000	200,500	5.0125	3.453	3.453	3.577	3.439	3.460	58,153	3.4478	-1.57%
2019-12-27	0	5.100	5.100	5.150	5.080	5.150	206,000	1,060,620	5.1486	3.508	3.508	3.542	3.494	3.542	299,488	3.5414	0.00%
2019-12-24	0	5.100	5.000	5.150	5.100	5.100	8,000	40,800	5.1000	3.508	3.439	3.542	3.508	3.508	11,631	3.5080	0.00%
2019-12-23	0	5.100	4.850	5.100	5.000	5.150	8,000	40,020	5.0025	3.508	3.336	3.508	3.439	3.542	11,631	3.4409	1.59%
2019-12-20	0	5.020	5.020	5.150	5.020	5.020	10,000	50,200	5.0200	3.453	3.453	3.542	3.453	3.453	14,538	3.4530	2.03%
2019-12-19	0	4.920	4.880	5.020	-	-	0	0	-	3.384	3.357	3.453	-	-	0	-	0.00%
2019-12-18	0	4.920	4.920	5.000	4.920	4.920	2,000	9,840	4.9200	3.384	3.384	3.439	3.384	3.384	2,908	3.3842	-1.80%
2019-12-17	0	5.010	5.000	5.100	5.000	5.050	192,000	960,540	5.0028	3.446	3.439	3.508	3.439	3.474	279,135	3.4411	1.01%
2019-12-16	0	4.960	4.840	5.050	4.960	4.960	6,400	31,710	4.9547	3.412	3.329	3.474	3.412	3.412	9,304	3.4080	0.00%
2019-12-13	0	4.960	4.950	5.050	4.950	4.950	52,000	257,400	4.9500	3.412	3.405	3.474	3.405	3.405	75,599	3.4048	0.81%
2019-12-12	0	4.920	4.940	4.950	4.920	4.950	196,000	967,960	4.9386	3.384	3.398	3.405	3.384	3.405	284,950	3.3969	-0.40%
2019-12-11	0	4.940	4.820	4.940	4.810	4.950	90,001	434,544	4.8282	3.398	3.315	3.398	3.309	3.405	130,846	3.3210	-0.20%
2019-12-10	0	4.950	4.810	4.950	4.950	4.950	8,000	39,000	4.8750	3.405	3.309	3.405	3.405	3.405	11,631	3.3532	2.06%
2019-12-09	0	4.850	4.810	4.950	-	-	0	0	-	3.336	3.309	3.405	-	-	0	-	0.00%
2019-12-06	0	4.850	4.820	4.850	4.820	4.850	12,000	57,900	4.8250	3.336	3.315	3.336	3.315	3.336	17,446	3.3188	0.00%
2019-12-05	0	4.850	4.820	4.850	4.820	4.850	64,000	308,720	4.8238	3.336	3.315	3.336	3.315	3.336	93,045	3.3180	0.83%
2019-12-04	0	4.810	4.810	4.820	4.810	4.810	354,000	1,702,740	4.8100	3.309	3.309	3.315	3.309	3.309	514,655	3.3085	0.00%
2019-12-03	0	4.810	4.810	4.850	4.810	4.830	110,000	529,260	4.8115	3.309	3.309	3.336	3.309	3.322	159,921	3.3095	-0.62%
2019-12-02	0	4.840	4.830	4.850	4.840	4.840	6,000	29,040	4.8400	3.329	3.322	3.336	3.329	3.329	8,723	3.3291	-0.21%
2019-11-29	0	4.850	4.800	4.900	-	-	0	0	-	3.336	3.302	3.370	-	-	0	-	0.00%
2019-11-28	0	4.850	4.850	4.900	4.850	4.900	202,000	984,660	4.8746	3.336	3.336	3.370	3.336	3.370	293,673	3.3529	0.41%
2019-11-27	0	4.830	4.830	4.950	4.830	4.930	108,000	528,040	4.8893	3.322	3.322	3.405	3.322	3.391	157,013	3.3630	-1.23%
2019-11-26	0	4.890	4.830	4.940	4.830	4.890	60,000	289,760	4.8293	3.364	3.322	3.398	3.322	3.364	87,230	3.3218	1.24%
2019-11-25	0	4.830	4.820	4.850	4.830	4.850	258,000	1,247,140	4.8339	3.322	3.315	3.336	3.322	3.336	375,087	3.3249	0.62%
2019-11-22	0	4.800	4.800	4.830	4.800	4.830	376,000	1,805,460	4.8018	3.302	3.302	3.322	3.302	3.322	546,639	3.3028	0.00%
2019-11-21	0	4.800	4.800	4.910	4.800	4.840	94,000	451,600	4.8043	3.302	3.302	3.377	3.302	3.329	136,660	3.3046	-0.21%
2019-11-20	0	4.810	4.800	4.830	4.800	4.810	60,000	288,100	4.8017	3.309	3.302	3.322	3.302	3.309	87,230	3.3028	0.21%
2019-11-19	0	4.800	4.800	4.900	4.800	4.850	48,000	231,620	4.8254	3.302	3.302	3.370	3.302	3.336	69,784	3.3191	-0.21%
2019-11-18	0	4.810	4.800	4.830	4.810	4.820	44,000	212,060	4.8195	3.309	3.302	3.322	3.309	3.315	63,968	3.3151	-0.62%
2019-11-15	0	4.840	4.810	4.860	4.850	4.860	22,000	106,800	4.8545	3.329	3.309	3.343	3.336	3.343	31,984	3.3392	1.04%
2019-11-14	0	4.790	4.790	4.850	4.780	4.850	336,000	1,618,920	4.8182	3.295	3.295	3.336	3.288	3.336	488,486	3.3142	-1.03%
2019-11-13	0	4.840	4.850	4.890	4.810	4.840	216,000	1,039,140	4.8108	3.329	3.336	3.364	3.309	3.329	314,027	3.3091	0.21%
2019-11-12	0	4.830	4.820	4.840	4.820	4.840	28,000	135,320	4.8329	3.322	3.315	3.329	3.315	3.329	40,707	3.3242	0.21%
2019-11-11	0	4.820	4.810	4.830	4.820	4.830	648,000	3,123,660	4.8205	3.315	3.309	3.322	3.315	3.322	942,080	3.3157	-0.21%
2019-11-08	0	4.830	4.830	4.850	4.830	4.840	6,000	29,020	4.8367	3.322	3.322	3.336	3.322	3.329	8,723	3.3269	-0.62%
2019-11-07	0	4.860	4.820	4.860	4.830	4.860	70,000	338,460	4.8351	3.343	3.315	3.343	3.322	3.343	101,768	3.3258	0.62%
2019-11-06	0	4.830	4.820	4.850	4.820	4.850	670,000	3,232,460	4.8246	3.322	3.315	3.336	3.315	3.336	974,064	3.3185	-0.41%
2019-11-05	0	4.850	4.830	4.850	4.850	4.940	144,000	701,420	4.8710	3.336	3.322	3.336	3.336	3.398	209,351	3.3504	-2.22%
2019-11-04	0	4.960	4.870	5.000	4.850	4.960	34,000	166,140	4.8865	3.412	3.350	3.439	3.336	3.412	49,430	3.3611	0.61%
2019-11-01	0	4.930	4.880	4.930	4.840	4.930	120,000	586,900	4.8908	3.391	3.357	3.391	3.329	3.391	174,459	3.3641	0.61%
2019-10-31	0	4.900	4.850	4.900	4.850	4.900	24,000	117,200	4.8833	3.370	3.336	3.370	3.336	3.370	34,892	3.3590	1.03%
2019-10-30	0	4.850	4.830	4.850	-	-	0	0	-	3.336	3.322	3.336	-	-	0	-	0.00%
2019-10-29	0	4.850	4.820	4.950	4.820	4.850	250,000	1,205,300	4.8212	3.336	3.315	3.405	3.315	3.336	363,457	3.3162	-0.61%
2019-10-28	0	4.880	4.850	4.900	4.850	4.900	80,000	389,420	4.8678	3.357	3.336	3.370	3.336	3.370	116,306	3.3482	0.62%
2019-10-25	0	4.850	4.820	4.880	4.810	4.860	328,000	1,581,580	4.8219	3.336	3.315	3.357	3.309	3.343	476,855	3.3167	0.62%
2019-10-24	0	4.820	4.820	4.840	4.820	4.840	414,000	1,995,680	4.8205	3.315	3.315	3.329	3.315	3.329	601,884	3.3157	-0.41%
2019-10-23	0	4.840	4.790	4.840	4.800	4.840	942,000	4,524,800	4.8034	3.329	3.295	3.329	3.302	3.329	1,369,505	3.3040	0.00%
2019-10-22	0	4.840	4.820	4.840	4.830	4.880	72,000	349,100	4.8486	3.329	3.315	3.329	3.322	3.357	104,676	3.3351	-1.22%
2019-10-21	0	4.900	4.850	4.950	4.850	4.900	72,000	350,100	4.8625	3.370	3.336	3.405	3.336	3.370	104,676	3.3446	1.03%
2019-10-18	0	4.850	4.810	4.860	4.800	4.850	464,000	2,230,660	4.8075	3.336	3.309	3.343	3.302	3.336	674,576	3.3068	1.04%
2019-10-17	0	4.800	4.800	4.860	4.790	4.900	496,000	2,391,260	4.8211	3.302	3.302	3.343	3.295	3.370	721,098	3.3161	0.42%
2019-10-16	0	4.780	4.780	4.850	4.780	4.850	420,000	2,017,720	4.8041	3.288	3.288	3.336	3.288	3.336	610,607	3.3044	-0.21%
2019-10-15	0	4.790	4.800	4.830	4.790	4.870	796,000	3,827,320	4.8082	3.295	3.302	3.322	3.295	3.350	1,157,246	3.3073	-0.21%
2019-10-14	0	4.800	4.790	4.830	4.800	4.850	742,000	3,568,100	4.8088	3.302	3.295	3.322	3.302	3.336	1,078,739	3.3077	-0.62%
2019-10-11	0	4.830	4.800	4.830	4.780	4.830	605,520	2,911,768	4.8087	3.322	3.302	3.322	3.288	3.322	880,321	3.3076	0.62%
2019-10-10	0	4.800	4.800	4.820	4.790	4.820	532,000	2,552,340	4.7976	3.302	3.302	3.315	3.295	3.315	773,436	3.3000	0.00%
2019-10-09	0	4.800	4.780	4.820	4.720	4.850	440,000	2,107,520	4.7898	3.302	3.288	3.315	3.247	3.336	639,684	3.2946	-0.41%
2019-10-08	0	4.820	4.810	4.820	4.800	4.870	146,000	702,160	4.8093	3.315	3.309	3.315	3.302	3.350	212,259	3.3080	-0.62%
2019-10-04	0	4.850	4.850	4.880	-	-	6,000	29,100	4.8500	3.336	3.336	3.357	-	-	8,723	3.3360	0.21%
2019-10-03	0	4.840	4.810	4.880	4.810	4.840	50,000	241,880	4.8376	3.329	3.309	3.357	3.309	3.329	72,691	3.3275	-1.02%
2019-10-02	0	4.890	4.810	4.890	4.820	4.930	54,000	260,720	4.8281	3.364	3.309	3.364	3.315	3.391	78,507	3.3210	1.66%
2019-09-30	0	4.810	4.800	4.880	-	-	0	0	-	3.309	3.302	3.357	-	-	0	-	0.00%
2019-09-27	0	4.810	4.800	4.850	4.780	4.830	1,030,000	4,951,020	4.8068	3.309	3.302	3.336	3.288	3.322	1,497,441	3.3063	0.21%
2019-09-26	0	4.800	4.800	4.830	4.700	4.830	1,070,000	5,137,620	4.8015	3.302	3.302	3.322	3.233	3.322	1,555,595	3.3027	0.21%
2019-09-25	0	4.790	4.780	4.870	4.750	4.900	402,000	1,935,100	4.8137	3.295	3.288	3.350	3.267	3.370	584,438	3.3110	-0.62%
2019-09-24	0	4.820	4.790	4.840	4.810	4.820	66,000	317,960	4.8176	3.315	3.295	3.329	3.309	3.315	95,953	3.3137	0.00%
2019-09-23	0	4.820	4.810	4.850	4.800	4.820	40,000	192,400	4.8100	3.315	3.309	3.336	3.302	3.315	58,153	3.3085	0.21%
2019-09-20	0	4.810	4.810	4.850	4.810	4.850	10,000	48,260	4.8260	3.309	3.309	3.336	3.309	3.336	14,538	3.3195	-1.64%
2019-09-19	0	4.890	4.810	4.890	4.890	4.890	8,000	39,120	4.8900	3.364	3.309	3.364	3.364	3.364	11,631	3.3635	0.00%
2019-09-18	0	4.890	4.810	4.890	4.840	4.890	162,000	785,760	4.8504	3.364	3.309	3.364	3.329	3.364	235,520	3.3363	0.00%
2019-09-17	0	4.890	4.800	4.890	4.910	4.910	2,000	9,820	4.9100	3.364	3.302	3.364	3.377	3.377	2,908	3.3773	-0.41%
2019-09-16	0	4.910	4.800	4.910	-	-	390,000	1,907,100	4.8900	3.377	3.302	3.377	-	-	566,992	3.3635	0.00%
2019-09-13	0	4.970	4.930	4.970	4.870	4.970	62,000	305,800	4.9323	3.377	3.350	3.377	3.309	3.377	91,239	3.3516	2.05%
2019-09-12	0	4.870	4.800	4.900	-	-	0	0	-	3.309	3.262	3.330	-	-	0	-	0.00%
2019-09-11	0	4.870	4.870	4.890	4.850	4.860	94,000	455,940	4.8504	3.309	3.309	3.323	3.296	3.303	138,330	3.2960	0.41%
2019-09-10	0	4.850	4.800	5.000	-	-	0	0	-	3.296	3.262	3.398	-	-	0	-	0.00%
2019-09-09	0	4.850	4.820	4.870	4.800	4.850	206,000	998,800	4.8485	3.296	3.275	3.309	3.262	3.296	303,148	3.2948	1.46%
2019-09-06	0	4.780	4.770	4.800	4.780	4.940	520,000	2,494,060	4.7963	3.248	3.241	3.262	3.248	3.357	765,228	3.2592	-0.42%
2019-09-05	0	4.800	4.790	4.860	4.800	4.930	1,368,000	6,584,560	4.8133	3.262	3.255	3.303	3.262	3.350	2,013,138	3.2708	-4.00%
2019-09-04	0	5.000	4.950	5.000	4.870	5.000	78,000	383,820	4.9208	3.398	3.364	3.398	3.309	3.398	114,784	3.3438	3.52%
2019-09-03	0	4.830	4.830	4.870	4.800	4.880	88,000	425,660	4.8370	3.282	3.282	3.309	3.262	3.316	129,500	3.2869	-1.63%
2019-09-02	0	4.910	4.820	4.910	-	-	0	0	-	3.337	3.275	3.337	-	-	0	-	-0.41%
2019-08-30	0	4.930	4.900	4.930	4.860	4.950	253,380	1,246,682	4.9202	3.350	3.330	3.350	3.303	3.364	372,872	3.3435	0.00%
2019-08-29	0	4.930	4.880	4.960	4.930	4.960	546,000	2,702,240	4.9492	3.350	3.316	3.370	3.350	3.370	803,489	3.3631	1.02%
2019-08-28	0	4.880	4.880	5.090	4.830	4.830	10,000	48,300	4.8300	3.316	3.316	3.459	3.282	3.282	14,716	3.2822	-0.41%
2019-08-27	0	4.900	4.900	4.950	-	-	100	492	4.9200	3.330	3.330	3.364	-	-	147	3.3433	0.62%
2019-08-26	0	4.870	4.870	4.950	4.850	4.860	52,000	252,220	4.8504	3.309	3.309	3.364	3.296	3.303	76,523	3.2960	-2.01%
2019-08-23	0	4.970	4.990	5.100	4.970	4.990	58,000	288,740	4.9783	3.377	3.391	3.466	3.377	3.391	85,352	3.3829	-0.20%
2019-08-22	0	4.980	4.910	4.980	4.980	5.000	24,000	119,920	4.9967	3.384	3.337	3.384	3.384	3.398	35,318	3.3954	0.81%
2019-08-21	0	4.940	4.920	4.950	4.940	5.000	48,000	237,980	4.9579	3.357	3.343	3.364	3.357	3.398	70,636	3.3691	-0.20%
2019-08-20	0	4.950	4.930	5.000	4.950	4.950	4,000	19,800	4.9500	3.364	3.350	3.398	3.364	3.364	5,886	3.3637	0.00%
2019-08-19	0	4.950	4.950	4.980	4.950	5.050	42,000	209,320	4.9838	3.364	3.364	3.384	3.364	3.432	61,807	3.3867	-0.60%
2019-08-16	0	4.980	4.930	4.980	4.850	5.050	20,468	101,652	4.9664	3.384	3.350	3.384	3.296	3.432	30,121	3.3748	2.68%
2019-08-15	0	4.850	4.820	4.900	4.850	4.850	4,000	19,400	4.8500	3.296	3.275	3.330	3.296	3.296	5,886	3.2957	0.00%
2019-08-14	0	4.850	4.850	4.860	4.850	4.870	6,000	29,160	4.8600	3.296	3.296	3.303	3.296	3.309	8,830	3.3025	-0.82%
2019-08-13	0	4.890	4.890	4.980	4.890	4.920	42,000	205,680	4.8971	3.323	3.323	3.384	3.323	3.343	61,807	3.3278	-1.41%
2019-08-12	0	4.960	4.960	5.040	4.940	5.000	32,000	159,540	4.9856	3.370	3.370	3.425	3.357	3.398	47,091	3.3879	-0.60%
2019-08-09	0	4.990	4.990	5.040	4.990	5.060	126,000	634,860	5.0386	3.391	3.391	3.425	3.391	3.438	185,421	3.4239	-2.92%
2019-08-08	0	5.140	5.060	5.140	5.050	5.250	18,000	92,040	5.1133	3.493	3.438	3.493	3.432	3.568	26,489	3.4747	1.18%
2019-08-07	0	5.080	5.050	5.080	5.000	5.080	34,000	171,120	5.0329	3.452	3.432	3.452	3.398	3.452	50,034	3.4201	0.59%
2019-08-06	0	5.050	5.050	5.070	4.900	5.090	64,000	320,720	5.0113	3.432	3.432	3.445	3.330	3.459	94,182	3.4053	-0.59%
2019-08-05	0	5.080	5.080	5.190	5.070	5.250	48,000	246,960	5.1450	3.452	3.452	3.527	3.445	3.568	70,636	3.4962	-4.33%
2019-08-02	0	5.310	5.200	5.440	-	-	0	0	-	3.608	3.534	3.697	-	-	0	-	0.00%
2019-08-01	0	5.310	5.280	5.360	5.310	5.410	20,000	106,880	5.3440	3.608	3.588	3.642	3.608	3.676	29,432	3.6314	0.00%
2019-07-31	0	5.310	5.280	5.350	5.310	5.310	8,000	42,480	5.3100	3.608	3.588	3.636	3.608	3.608	11,773	3.6083	-0.75%
2019-07-30	0	5.350	5.320	5.350	5.350	5.350	8,000	42,800	5.3500	3.636	3.615	3.636	3.636	3.636	11,773	3.6355	0.56%
2019-07-29	0	5.320	5.320	5.370	5.320	5.410	38,000	203,560	5.3568	3.615	3.615	3.649	3.615	3.676	55,921	3.6402	-2.21%
2019-07-26	0	5.440	5.410	5.440	5.400	5.490	34,000	184,960	5.4400	3.697	3.676	3.697	3.669	3.731	50,034	3.6967	0.55%
2019-07-25	0	5.410	5.410	5.440	5.380	5.480	1,068,000	5,769,800	5.4024	3.676	3.676	3.697	3.656	3.724	1,571,661	3.6711	0.19%
2019-07-24	0	5.400	5.400	5.440	5.400	5.450	662,000	3,578,860	5.4061	3.669	3.669	3.697	3.669	3.703	974,194	3.6737	-0.74%
2019-07-23	0	5.440	5.400	5.440	5.400	5.440	226,000	1,221,440	5.4046	3.697	3.669	3.697	3.669	3.697	332,580	3.6726	0.93%
2019-07-22	0	5.390	5.380	5.390	5.390	5.430	60,000	324,360	5.4060	3.663	3.656	3.663	3.663	3.690	88,296	3.6736	-0.92%
2019-07-19	0	5.440	5.420	5.440	5.430	5.500	242,000	1,326,020	5.4794	3.697	3.683	3.697	3.690	3.737	356,125	3.7235	-0.73%
2019-07-18	0	5.480	5.440	5.480	5.470	5.490	344,000	1,885,280	5.4805	3.724	3.697	3.724	3.717	3.731	506,228	3.7242	0.00%
2019-07-17	0	5.480	5.470	5.480	5.460	5.500	668,000	3,660,940	5.4804	3.724	3.717	3.724	3.710	3.737	983,024	3.7242	-0.36%
2019-07-16	0	5.500	5.460	5.500	5.480	5.510	112,000	613,940	5.4816	3.737	3.710	3.737	3.724	3.744	164,818	3.7249	0.00%
2019-07-15	0	5.500	5.480	5.500	5.450	5.500	108,000	593,380	5.4943	3.737	3.724	3.737	3.703	3.737	158,932	3.7335	0.92%
2019-07-12	0	5.450	5.450	5.490	5.450	5.450	676,000	3,684,200	5.4500	3.703	3.703	3.731	3.703	3.703	994,796	3.7035	0.00%
2019-07-11	0	5.450	5.380	5.450	5.450	5.500	132,000	725,100	5.4932	3.703	3.656	3.703	3.703	3.737	194,250	3.7328	-0.73%
2019-07-10	0	5.490	5.460	5.490	5.470	5.500	124,000	680,820	5.4905	3.731	3.710	3.731	3.717	3.737	182,477	3.7310	0.00%
2019-07-09	0	5.490	5.450	5.490	5.480	5.500	326,000	1,790,140	5.4912	3.731	3.703	3.731	3.724	3.737	479,739	3.7315	0.73%
2019-07-08	0	5.450	5.400	5.450	5.400	5.520	608,000	3,324,070	5.4672	3.703	3.669	3.703	3.669	3.751	894,728	3.7152	0.00%
2019-07-05	0	5.450	5.430	5.480	5.400	5.490	102,000	555,660	5.4476	3.703	3.690	3.724	3.669	3.731	150,102	3.7019	0.37%
2019-07-04	0	5.430	5.420	5.440	5.420	5.550	108,000	587,780	5.4424	3.690	3.683	3.697	3.683	3.771	158,932	3.6983	0.56%
2019-07-03	0	5.400	5.400	5.440	5.400	5.460	38,000	206,020	5.4216	3.669	3.669	3.697	3.669	3.710	55,921	3.6842	-1.28%
2019-07-02	0	5.470	5.460	5.500	5.460	5.520	268,000	1,477,320	5.5124	3.717	3.710	3.737	3.710	3.751	394,387	3.7459	-0.55%
2019-06-28	0	5.500	5.430	5.640	-	-	0	0	-	3.737	3.690	3.833	-	-	0	-	0.00%
2019-06-27	0	5.500	5.460	5.500	5.500	5.540	60,000	331,320	5.5220	3.737	3.710	3.737	3.737	3.765	88,296	3.7524	-0.72%
2019-06-26	0	5.540	5.400	5.550	-	-	0	0	-	3.765	3.669	3.771	-	-	0	-	0.00%
2019-06-25	0	5.540	5.480	5.540	5.550	5.600	4,000	22,300	5.5750	3.765	3.724	3.765	3.771	3.805	5,886	3.7884	1.09%
2019-06-24	0	5.480	5.430	5.630	-	-	0	0	-	3.724	3.690	3.826	-	-	0	-	0.00%
2019-06-21	0	5.480	5.460	5.480	5.480	5.550	58,000	318,540	5.4921	3.724	3.710	3.724	3.724	3.771	85,352	3.7321	-0.36%
2019-06-20	0	5.500	5.500	5.520	5.490	5.600	374,000	2,064,680	5.5205	3.737	3.737	3.751	3.731	3.805	550,376	3.7514	-1.43%
2019-06-19	0	5.580	5.510	5.580	5.590	5.590	14,000	78,260	5.5900	3.792	3.744	3.792	3.799	3.799	20,602	3.7986	0.90%
2019-06-18	0	5.530	5.420	5.530	5.460	5.600	164,000	908,720	5.5410	3.758	3.683	3.758	3.710	3.805	241,341	3.7653	1.47%
2019-06-17	0	5.450	5.300	5.470	5.450	5.500	4,000	21,900	5.4750	3.703	3.602	3.717	3.703	3.737	5,886	3.7205	3.02%
2019-06-14	0	5.290	5.280	5.330	5.290	5.320	28,000	148,340	5.2979	3.595	3.588	3.622	3.595	3.615	41,205	3.6001	-0.38%
2019-06-13	0	5.310	5.310	5.490	5.310	5.320	8,000	42,500	5.3125	3.608	3.608	3.731	3.608	3.615	11,773	3.6100	-0.75%
2019-06-12	0	5.350	5.350	5.410	5.330	5.450	166,000	899,760	5.4202	3.636	3.636	3.676	3.622	3.703	244,284	3.6832	-3.25%
2019-06-11	0	5.530	5.490	5.530	5.510	5.600	26,000	143,720	5.5277	3.758	3.731	3.758	3.744	3.805	38,261	3.7563	0.55%
2019-06-10	0	5.500	5.490	5.510	5.500	5.590	110,000	608,200	5.5291	3.737	3.731	3.744	3.737	3.799	161,875	3.7572	1.48%
2019-06-06	0	5.420	5.400	5.500	5.390	5.520	194,000	1,064,200	5.4856	3.683	3.669	3.737	3.663	3.751	285,489	3.7276	-1.63%
2019-06-05	0	5.510	5.450	5.510	5.510	5.600	22,000	122,180	5.5536	3.744	3.703	3.744	3.744	3.805	32,375	3.7739	-0.18%
2019-06-04	0	5.730	5.700	5.730	5.700	5.750	150,000	860,540	5.7369	3.751	3.731	3.751	3.731	3.764	229,137	3.7556	0.35%
2019-06-03	0	5.710	5.700	5.720	5.680	5.750	42,000	239,380	5.6995	3.738	3.731	3.744	3.718	3.764	64,158	3.7311	1.06%
2019-05-31	0	5.650	5.650	5.660	5.650	5.780	440,000	2,512,620	5.7105	3.699	3.699	3.705	3.699	3.784	672,134	3.7383	-2.42%
2019-05-30	0	5.790	5.750	5.850	-	-	0	0	-	3.790	3.764	3.830	-	-	0	-	0.00%
2019-05-29	0	5.790	5.730	5.850	5.750	5.790	12,000	69,080	5.7567	3.790	3.751	3.830	3.764	3.790	18,331	3.7685	0.70%
2019-05-28	0	5.750	5.740	5.840	5.720	5.770	210,000	1,203,660	5.7317	3.764	3.758	3.823	3.744	3.777	320,791	3.7522	-0.35%
2019-05-27	0	5.770	5.770	5.850	-	-	0	0	-	3.777	3.777	3.830	-	-	0	-	0.17%
2019-05-24	0	5.760	5.740	5.860	5.740	5.900	10,000	58,160	5.8160	3.771	3.758	3.836	3.758	3.862	15,276	3.8073	-0.35%
2019-05-23	0	5.780	5.750	5.780	5.760	5.810	64,000	370,140	5.7834	3.784	3.764	3.784	3.771	3.803	97,765	3.7860	-1.53%
2019-05-22	0	5.870	5.820	5.920	5.850	5.870	24,000	140,480	5.8533	3.843	3.810	3.875	3.830	3.843	36,662	3.8318	-0.34%
2019-05-21	0	5.890	5.800	5.890	-	-	0	0	-	3.856	3.797	3.856	-	-	0	-	0.00%
2019-05-20	0	5.890	5.770	5.920	5.760	5.920	74,000	432,460	5.8441	3.856	3.777	3.875	3.771	3.875	113,041	3.8257	0.00%
2019-05-17	0	5.890	5.800	5.910	5.790	5.890	26,600	154,492	5.8080	3.856	3.797	3.869	3.790	3.856	40,634	3.8021	-0.84%
2019-05-16	0	5.940	5.930	5.990	5.930	6.050	130,000	778,900	5.9915	3.889	3.882	3.921	3.882	3.961	198,585	3.9223	2.24%
2019-05-15	0	5.810	5.810	5.870	5.810	5.880	112,386	658,154	5.8562	3.803	3.803	3.843	3.803	3.849	171,678	3.8336	-0.51%
2019-05-14	0	5.840	5.770	5.840	5.850	5.850	52,000	304,200	5.8500	3.823	3.777	3.823	3.830	3.830	79,434	3.8296	-1.85%
2019-05-10	0	5.950	5.760	5.950	5.750	5.950	320,000	1,892,280	5.9134	3.895	3.771	3.895	3.764	3.895	488,825	3.8711	2.94%
2019-05-09	0	5.780	5.750	5.800	5.750	5.810	28,000	162,220	5.7936	3.784	3.764	3.797	3.764	3.803	42,772	3.7927	-1.20%
2019-05-08	0	5.850	5.830	5.900	5.830	5.850	44,000	256,920	5.8391	3.830	3.817	3.862	3.817	3.830	67,213	3.8225	-2.01%
2019-05-07	0	5.970	5.840	5.970	5.910	5.980	6,000	35,720	5.9533	3.908	3.823	3.908	3.869	3.915	9,165	3.8972	0.51%
2019-05-06	0	5.940	5.810	5.940	5.850	5.950	52,000	307,660	5.9165	3.889	3.803	3.889	3.830	3.895	79,434	3.8732	-1.00%
2019-05-03	0	6.000	5.950	6.000	5.980	6.000	204,000	1,219,960	5.9802	3.928	3.895	3.928	3.915	3.928	311,626	3.9148	0.33%
2019-05-02	0	5.980	5.930	5.980	5.950	6.000	114,000	681,300	5.9763	3.915	3.882	3.915	3.895	3.928	174,144	3.9123	0.50%
2019-04-30	0	5.950	5.910	5.950	5.950	5.970	22,000	131,200	5.9636	3.895	3.869	3.895	3.895	3.908	33,607	3.9040	0.34%
2019-04-29	0	5.930	5.930	5.980	-	-	0	0	-	3.882	3.882	3.915	-	-	0	-	0.00%
2019-04-26	0	5.930	5.920	5.930	5.930	5.930	192,000	1,138,560	5.9300	3.882	3.875	3.882	3.882	3.882	293,295	3.8820	0.17%
2019-04-25	0	5.920	5.910	5.950	5.920	5.950	24,000	142,300	5.9292	3.875	3.869	3.895	3.875	3.895	36,662	3.8814	-1.00%
2019-04-24	0	5.980	5.910	5.980	5.980	6.000	22,000	131,880	5.9945	3.915	3.869	3.915	3.915	3.928	33,607	3.9242	0.67%
2019-04-23	0	5.940	5.920	6.050	-	-	0	0	-	3.889	3.875	3.961	-	-	0	-	0.00%
2019-04-18	0	5.940	5.930	6.050	5.910	6.100	450,000	2,697,460	5.9944	3.889	3.882	3.961	3.869	3.993	687,410	3.9241	-0.50%
2019-04-17	0	5.970	5.900	5.970	5.900	5.970	42,000	248,140	5.9081	3.908	3.862	3.908	3.862	3.908	64,158	3.8676	0.51%
2019-04-16	0	5.940	5.900	5.940	5.840	5.950	229,000	1,355,800	5.9205	3.889	3.862	3.889	3.823	3.895	349,815	3.8758	-0.67%
2019-04-15	0	5.980	5.910	5.990	5.900	5.980	82,000	488,240	5.9541	3.915	3.869	3.921	3.862	3.915	125,261	3.8978	1.01%
2019-04-12	0	5.920	5.910	5.940	5.920	5.960	52,000	308,260	5.9281	3.875	3.869	3.889	3.875	3.902	79,434	3.8807	0.00%
2019-04-11	0	5.920	5.920	5.950	5.920	5.980	104,000	618,400	5.9462	3.875	3.875	3.895	3.875	3.915	158,868	3.8925	-1.17%
2019-04-10	0	5.990	5.950	5.990	5.940	6.000	18,000	107,260	5.9589	3.921	3.895	3.921	3.889	3.928	27,496	3.9009	0.34%
2019-04-09	0	5.970	5.970	6.000	5.960	6.000	178,000	1,066,120	5.9894	3.908	3.908	3.928	3.902	3.928	271,909	3.9209	-0.33%
2019-04-08	0	5.990	5.990	6.000	5.960	6.030	326,389	1,958,450	6.0004	3.921	3.921	3.928	3.902	3.947	498,584	3.9280	0.00%
2019-04-04	0	5.990	5.950	5.990	5.970	6.020	90,000	538,320	5.9813	3.921	3.895	3.921	3.908	3.941	137,482	3.9156	0.17%
2019-04-03	0	5.980	5.980	6.000	5.970	6.000	68,000	407,640	5.9947	3.915	3.915	3.928	3.908	3.928	103,875	3.9243	-0.17%
2019-04-02	0	5.990	5.960	6.000	5.990	6.000	76,000	455,800	5.9974	3.921	3.902	3.928	3.921	3.928	116,096	3.9261	-0.17%
2019-04-01	0	6.000	5.930	6.030	6.000	6.040	82,000	493,120	6.0137	3.928	3.882	3.947	3.928	3.954	125,261	3.9367	1.01%
2019-03-29	0	5.940	5.940	5.990	5.900	6.000	428,000	2,551,120	5.9606	3.889	3.889	3.921	3.862	3.928	653,803	3.9020	-1.33%
2019-03-28	0	6.020	6.020	6.040	6.000	6.140	672,000	4,047,740	6.0234	3.941	3.941	3.954	3.928	4.019	1,026,532	3.9431	-2.90%
2019-03-27	0	6.200	6.140	6.200	6.120	6.200	71,333	439,091	6.1555	4.059	4.019	4.059	4.006	4.059	108,967	4.0296	0.65%
2019-03-26	0	6.160	6.160	6.170	6.130	6.160	102,000	627,300	6.1500	4.033	4.033	4.039	4.013	4.033	155,813	4.0260	0.16%
2019-03-25	0	6.150	6.140	6.200	6.100	6.250	62,000	383,580	6.1868	4.026	4.019	4.059	3.993	4.091	94,710	4.0501	0.00%
2019-03-22	0	6.150	6.130	6.150	6.100	6.170	102,000	624,900	6.1265	4.026	4.013	4.026	3.993	4.039	155,813	4.0106	0.33%
2019-03-21	0	6.130	6.070	6.130	6.070	6.200	134,000	821,380	6.1297	4.013	3.974	4.013	3.974	4.059	204,695	4.0127	1.32%
2019-03-20	0	6.050	6.050	6.070	6.050	6.070	20,000	121,080	6.0540	3.961	3.961	3.974	3.961	3.974	30,552	3.9631	0.00%
2019-03-19	0	6.050	6.050	6.090	-	-	0	0	-	3.961	3.961	3.987	-	-	0	-	0.00%
2019-03-18	0	6.050	6.020	6.080	6.050	6.080	18,000	109,020	6.0567	3.961	3.941	3.980	3.961	3.980	27,496	3.9649	-0.49%
2019-03-15	0	6.080	6.030	6.080	6.080	6.100	40,000	243,500	6.0875	3.980	3.947	3.980	3.980	3.993	61,103	3.9851	0.50%
2019-03-14	0	6.050	6.010	6.090	6.000	6.090	146,000	881,680	6.0389	3.961	3.934	3.987	3.928	3.987	223,026	3.9533	0.17%
2019-03-13	0	6.040	5.980	6.040	6.000	6.050	104,000	626,920	6.0281	3.954	3.915	3.954	3.928	3.961	158,868	3.9462	0.50%
2019-03-12	0	6.010	6.010	6.040	6.000	6.030	30,000	180,340	6.0113	3.934	3.934	3.954	3.928	3.947	45,827	3.9352	-0.66%
2019-03-11	0	6.050	5.970	6.050	6.040	6.090	10,000	60,620	6.0620	3.961	3.908	3.961	3.954	3.987	15,276	3.9684	0.17%
2019-03-08	0	6.040	5.950	6.040	-	-	0	0	-	3.954	3.895	3.954	-	-	0	-	0.00%
2019-03-07	0	6.040	5.950	6.040	5.950	6.090	48,000	286,600	5.9708	3.954	3.895	3.954	3.895	3.987	73,324	3.9087	1.00%
2019-03-06	0	5.980	5.980	6.000	5.980	6.020	172,000	1,032,020	6.0001	3.915	3.915	3.928	3.915	3.941	262,743	3.9279	-0.83%
2019-03-05	0	6.030	6.020	6.030	6.030	6.040	66,000	398,300	6.0348	3.947	3.941	3.947	3.947	3.954	100,820	3.9506	-0.99%
2019-03-04	0	6.090	6.050	6.090	6.050	6.090	42,000	255,080	6.0733	3.987	3.961	3.987	3.961	3.987	64,158	3.9758	1.16%
2019-03-01	0	6.020	6.020	6.080	6.010	6.090	332,000	2,009,440	6.0525	3.941	3.941	3.980	3.934	3.987	507,156	3.9622	-0.99%
2019-02-28	0	6.080	6.010	6.070	6.000	6.100	118,000	709,620	6.0137	3.980	3.934	3.974	3.928	3.993	180,254	3.9368	1.16%
2019-02-27	0	6.010	6.000	6.030	6.000	6.030	218,000	1,309,240	6.0057	3.934	3.928	3.947	3.928	3.947	333,012	3.9315	0.00%
2019-02-26	0	6.010	6.000	6.050	6.000	6.080	162,000	976,720	6.0291	3.934	3.928	3.961	3.928	3.980	247,467	3.9469	-1.48%
2019-02-25	0	6.100	6.050	6.100	6.050	6.150	114,000	690,060	6.0532	3.993	3.961	3.993	3.961	4.026	174,144	3.9626	0.83%
2019-02-22	0	6.050	6.040	6.050	6.040	6.100	140,000	847,840	6.0560	3.961	3.954	3.961	3.954	3.993	213,861	3.9644	0.00%
2019-02-21	0	6.050	6.050	6.080	-	-	0	0	-	3.961	3.961	3.980	-	-	0	-	0.17%
2019-02-20	0	6.040	6.040	6.070	6.020	6.080	152,000	919,040	6.0463	3.954	3.954	3.974	3.941	3.980	232,192	3.9581	-0.17%
2019-02-19	0	6.050	6.020	6.060	6.000	6.060	38,000	228,500	6.0132	3.961	3.941	3.967	3.928	3.967	58,048	3.9364	-0.49%
2019-02-18	0	6.080	6.060	6.100	6.010	6.080	234,000	1,415,240	6.0480	3.980	3.967	3.993	3.934	3.980	357,453	3.9592	1.16%
2019-02-15	0	6.010	6.000	6.010	6.000	6.120	444,000	2,678,380	6.0324	3.934	3.928	3.934	3.928	4.006	678,244	3.9490	-1.48%
2019-02-14	0	6.100	6.120	6.150	6.040	6.150	234,000	1,430,140	6.1117	3.993	4.006	4.026	3.954	4.026	357,453	4.0009	-0.33%
2019-02-13	0	6.120	6.100	6.120	6.090	6.130	244,000	1,486,140	6.0907	4.006	3.993	4.006	3.987	4.013	372,729	3.9872	0.49%
2019-02-12	0	6.090	6.040	6.100	6.050	6.110	98,000	596,380	6.0855	3.987	3.954	3.993	3.961	4.000	149,703	3.9838	0.00%
2019-02-11	0	6.090	6.060	6.090	6.080	6.090	42,000	255,520	6.0838	3.987	3.967	3.987	3.980	3.987	64,158	3.9827	0.50%
2019-02-08	0	6.060	6.040	6.060	6.040	6.100	16,000	97,100	6.0688	3.967	3.954	3.967	3.954	3.993	24,441	3.9728	2.02%
2019-02-04	0	5.940	5.940	6.010	5.920	6.030	40,000	239,480	5.9870	3.889	3.889	3.934	3.875	3.947	61,103	3.9193	-1.82%
2019-02-01	0	6.050	6.000	6.050	6.000	6.100	10,000	60,440	6.0440	3.961	3.928	3.961	3.928	3.993	15,276	3.9566	0.33%
2019-01-31	0	6.030	6.030	6.050	6.000	6.100	100,000	600,820	6.0082	3.947	3.947	3.961	3.928	3.993	152,758	3.9332	0.50%
2019-01-30	0	6.000	5.940	6.000	5.960	6.000	60,000	358,800	5.9800	3.928	3.889	3.928	3.902	3.928	91,655	3.9147	-0.66%
2019-01-29	0	6.040	5.940	6.050	5.810	6.040	44,000	263,160	5.9809	3.954	3.889	3.961	3.803	3.954	67,213	3.9153	2.03%
2019-01-28	0	5.920	5.820	5.940	5.780	5.950	42,000	248,600	5.9190	3.875	3.810	3.889	3.784	3.895	64,158	3.8748	2.07%
2019-01-25	0	5.800	5.780	5.820	5.800	5.890	42,000	244,340	5.8176	3.797	3.784	3.810	3.797	3.856	64,158	3.8084	0.87%
2019-01-24	0	5.750	5.720	5.750	5.650	5.750	64,000	363,060	5.6728	3.764	3.744	3.764	3.699	3.764	97,765	3.7136	0.88%
2019-01-23	0	5.700	5.650	5.830	5.700	5.830	26,000	149,520	5.7508	3.731	3.699	3.817	3.731	3.817	39,717	3.7646	-1.38%
2019-01-22	0	5.780	5.650	5.800	5.750	5.850	18,000	103,760	5.7644	3.784	3.699	3.797	3.764	3.830	27,496	3.7736	-0.34%
2019-01-21	0	5.800	5.800	5.850	5.760	5.800	168,000	973,380	5.7939	3.797	3.797	3.830	3.771	3.797	256,633	3.7929	0.87%
2019-01-18	0	5.750	5.750	5.790	5.750	5.780	140,333	807,078	5.7512	3.764	3.764	3.790	3.764	3.784	214,369	3.7649	0.88%
2019-01-17	0	5.700	5.700	5.770	5.700	5.790	16,000	91,560	5.7225	3.731	3.731	3.777	3.731	3.790	24,441	3.7461	-1.72%
2019-01-16	0	5.800	5.800	5.810	5.800	5.850	232,000	1,345,760	5.8007	3.797	3.797	3.803	3.797	3.830	354,398	3.7973	0.69%
2019-01-15	0	5.760	5.700	5.760	5.650	5.760	118,000	667,840	5.6597	3.771	3.731	3.771	3.699	3.771	180,254	3.7050	2.86%
2019-01-14	0	5.600	5.560	5.650	5.590	5.600	476,000	2,664,500	5.5977	3.666	3.640	3.699	3.659	3.666	727,127	3.6644	0.00%
2019-01-11	0	5.600	5.540	5.600	5.550	5.600	16,000	89,100	5.5688	3.666	3.627	3.666	3.633	3.666	24,441	3.6455	-0.88%
2019-01-10	0	5.650	5.600	5.670	5.580	5.750	52,000	294,880	5.6708	3.699	3.666	3.712	3.653	3.764	79,434	3.7123	-2.75%
2019-01-09	0	5.810	5.720	5.810	5.830	5.830	6,000	34,980	5.8300	3.803	3.744	3.803	3.817	3.817	9,165	3.8165	-0.34%
2019-01-08	0	5.830	5.750	5.830	5.650	5.860	102,000	583,020	5.7159	3.817	3.764	3.817	3.699	3.836	155,813	3.7418	3.74%
2019-01-07	0	5.620	5.600	5.650	5.480	5.740	190,000	1,059,460	5.5761	3.679	3.666	3.699	3.587	3.758	290,240	3.6503	2.18%
2019-01-04	0	5.500	5.450	5.500	5.450	5.500	24,000	131,380	5.4742	3.600	3.568	3.600	3.568	3.600	36,662	3.5836	0.00%
2019-01-03	0	5.500	5.390	5.500	5.430	5.500	10,000	54,580	5.4580	3.600	3.528	3.600	3.555	3.600	15,276	3.5730	1.29%
2019-01-02	0	5.430	5.360	5.430	5.400	5.470	332,000	1,803,540	5.4323	3.555	3.509	3.555	3.535	3.581	507,156	3.5562	0.56%
2018-12-31	0	5.400	5.360	5.400	5.350	5.400	94,000	503,760	5.3591	3.535	3.509	3.535	3.502	3.535	143,592	3.5083	0.93%
2018-12-28	0	5.350	5.310	5.350	5.280	5.350	4,000	21,260	5.3150	3.502	3.476	3.502	3.456	3.502	6,110	3.4794	0.00%
2018-12-27	0	5.350	5.280	5.350	5.280	5.350	30,001	159,065	5.3020	3.502	3.456	3.502	3.456	3.502	45,829	3.4708	0.00%
2018-12-24	0	5.350	5.270	5.380	-	-	0	0	-	3.502	3.450	3.522	-	-	0	-	0.00%
2018-12-21	0	5.350	5.280	5.350	5.200	5.350	230,000	1,203,060	5.2307	3.502	3.456	3.502	3.404	3.502	351,343	3.4242	-0.56%
2018-12-20	0	5.380	5.320	5.380	5.310	5.380	6,000	32,000	5.3333	3.522	3.483	3.522	3.476	3.522	9,165	3.4914	-0.19%
2018-12-19	0	5.390	5.320	5.390	5.350	5.400	26,000	139,200	5.3538	3.528	3.483	3.528	3.502	3.535	39,717	3.5048	0.00%
2018-12-18	0	5.390	5.300	5.400	5.350	5.390	162,000	868,340	5.3601	3.528	3.470	3.535	3.502	3.528	247,467	3.5089	0.56%
2018-12-17	0	5.360	5.310	5.390	5.300	5.400	32,000	170,780	5.3369	3.509	3.476	3.528	3.470	3.535	48,882	3.4937	-0.37%
2018-12-14	0	5.380	5.330	5.390	5.320	5.380	142,000	757,920	5.3375	3.522	3.489	3.528	3.483	3.522	216,916	3.4941	0.94%
2018-12-13	0	5.330	5.330	5.360	5.280	5.330	598,000	3,168,600	5.2987	3.489	3.489	3.509	3.456	3.489	913,491	3.4687	1.33%
2018-12-12	0	5.260	5.260	5.290	5.230	5.290	44,000	231,000	5.2500	3.443	3.443	3.463	3.424	3.463	67,213	3.4368	0.19%
2018-12-11	0	5.250	5.240	5.290	5.150	5.300	170,000	885,980	5.2116	3.437	3.430	3.463	3.371	3.470	259,688	3.4117	-1.32%
2018-12-10	0	5.320	5.250	5.390	5.200	5.360	58,000	304,140	5.2438	3.483	3.437	3.528	3.404	3.509	88,599	3.4328	-0.37%
2018-12-07	0	5.340	5.260	5.340	5.210	5.340	114,000	598,080	5.2463	3.496	3.443	3.496	3.411	3.496	174,144	3.4344	1.14%
2018-12-06	0	5.280	5.280	5.360	5.250	5.400	136,000	718,700	5.2846	3.456	3.456	3.509	3.437	3.535	207,750	3.4594	-2.58%
2018-12-05	0	5.420	5.380	5.420	-	-	0	0	-	3.548	3.522	3.548	-	-	0	-	-0.18%
2018-12-04	0	5.430	5.400	5.430	5.400	5.490	82,000	446,560	5.4459	3.555	3.535	3.555	3.535	3.594	125,261	3.5650	-0.73%
2018-12-03	0	5.470	5.430	5.490	5.390	5.520	82,000	446,820	5.4490	3.581	3.555	3.594	3.528	3.614	125,261	3.5671	0.37%
2018-11-30	0	5.450	5.410	5.450	5.380	5.480	46,000	249,600	5.4261	3.568	3.542	3.568	3.522	3.587	70,269	3.5521	0.93%
2018-11-29	0	5.400	5.370	5.430	5.350	5.470	196,000	1,055,740	5.3864	3.535	3.515	3.555	3.502	3.581	299,405	3.5261	-0.37%
2018-11-28	0	5.420	5.420	5.480	5.410	5.500	20,000	108,880	5.4440	3.548	3.548	3.587	3.542	3.600	30,552	3.5638	-0.37%
2018-11-27	0	5.440	5.380	5.440	-	-	0	0	-	3.561	3.522	3.561	-	-	0	-	0.00%
2018-11-26	0	5.440	5.390	5.450	5.360	5.470	36,000	193,940	5.3872	3.561	3.528	3.568	3.509	3.581	54,993	3.5266	1.49%
2018-11-23	0	5.360	5.360	5.460	5.360	5.500	28,000	151,360	5.4057	3.509	3.509	3.574	3.509	3.600	42,772	3.5388	-1.65%
2018-11-22	0	5.450	5.450	5.490	5.380	5.450	54,000	292,540	5.4174	3.568	3.568	3.594	3.522	3.568	82,489	3.5464	1.11%
2018-11-21	0	5.390	5.300	5.400	-	-	0	0	-	3.528	3.470	3.535	-	-	0	-	0.00%
2018-11-20	0	5.390	5.330	5.420	5.310	5.390	96,000	512,540	5.3390	3.528	3.489	3.548	3.476	3.528	146,647	3.4951	-0.55%
2018-11-19	0	5.420	5.400	5.420	5.250	5.420	182,000	979,940	5.3843	3.548	3.535	3.548	3.437	3.548	278,019	3.5247	2.26%
2018-11-16	0	5.300	5.210	5.300	5.110	5.300	86,000	448,980	5.2207	3.470	3.411	3.470	3.345	3.470	131,372	3.4176	2.91%
2018-11-15	0	5.150	5.140	5.190	5.130	5.150	13,199	67,735	5.1318	3.371	3.365	3.398	3.358	3.371	20,162	3.3595	1.78%
2018-11-14	0	5.060	5.060	5.100	5.050	5.100	36,000	182,380	5.0661	3.312	3.312	3.339	3.306	3.339	54,993	3.3164	-0.20%
2018-11-13	0	5.070	5.070	5.100	5.030	5.060	208,000	1,050,320	5.0496	3.319	3.319	3.339	3.293	3.312	317,736	3.3056	0.00%
2018-11-12	0	5.070	5.070	5.100	5.070	5.100	18,000	91,620	5.0900	3.319	3.319	3.339	3.319	3.339	27,496	3.3321	-0.39%
2018-11-09	0	5.090	5.090	5.130	5.050	5.130	20,000	101,540	5.0770	3.332	3.332	3.358	3.306	3.358	30,552	3.3236	-0.59%
2018-11-08	0	5.120	5.120	5.150	5.100	5.200	142,000	726,120	5.1135	3.352	3.352	3.371	3.339	3.404	216,916	3.3475	-1.54%
2018-11-07	0	5.200	5.140	5.200	5.100	5.200	86,000	442,860	5.1495	3.404	3.365	3.404	3.339	3.404	131,372	3.3710	1.56%
2018-11-06	0	5.120	5.110	5.120	5.100	5.160	548,000	2,800,220	5.1099	3.352	3.345	3.352	3.339	3.378	837,112	3.3451	-0.78%
2018-11-05	0	5.160	5.160	5.230	5.140	5.200	98,000	505,600	5.1592	3.378	3.378	3.424	3.365	3.404	149,703	3.3774	-2.09%
2018-11-02	0	5.270	5.250	5.280	5.150	5.270	248,000	1,293,920	5.2174	3.450	3.437	3.456	3.371	3.450	378,839	3.4155	1.15%
2018-11-01	0	5.210	5.210	5.250	5.110	5.270	58,000	302,100	5.2086	3.411	3.411	3.437	3.345	3.450	88,599	3.4097	-0.19%
2018-10-31	0	5.220	5.180	5.270	5.080	5.280	52,000	269,460	5.1819	3.417	3.391	3.450	3.326	3.456	79,434	3.3923	1.16%
2018-10-30	0	5.160	5.140	5.240	5.070	5.220	28,000	143,580	5.1279	3.378	3.365	3.430	3.319	3.417	42,772	3.3569	-0.96%
2018-10-29	0	5.210	5.210	5.220	5.200	5.340	144,000	754,800	5.2417	3.411	3.411	3.417	3.404	3.496	219,971	3.4314	-2.80%
2018-10-26	0	5.360	5.300	5.400	-	-	50,000	265,500	5.3100	3.509	3.470	3.535	-	-	76,379	3.4761	0.00%
2018-10-25	0	5.360	5.360	5.400	5.340	5.420	106,000	572,240	5.3985	3.509	3.509	3.535	3.496	3.548	161,923	3.5340	-3.25%
2018-10-24	0	5.540	5.470	5.540	5.440	5.650	64,000	352,600	5.5094	3.627	3.581	3.627	3.561	3.699	97,765	3.6066	0.73%
2018-10-23	0	5.500	5.500	5.650	5.500	5.650	60,000	331,400	5.5233	3.600	3.600	3.699	3.600	3.699	91,655	3.6157	-0.54%
2018-10-22	0	5.530	5.530	5.560	-	-	0	0	-	3.620	3.620	3.640	-	-	0	-	0.18%
2018-10-19	0	5.520	5.500	5.600	5.520	5.610	120,000	668,780	5.5732	3.614	3.600	3.666	3.614	3.672	183,309	3.6484	1.47%
2018-10-18	0	5.440	5.400	5.500	-	-	0	0	-	3.561	3.535	3.600	-	-	0	-	0.00%
2018-10-16	0	5.440	5.400	5.570	5.400	5.600	30,000	163,140	5.4380	3.561	3.535	3.646	3.535	3.666	45,827	3.5599	0.37%
2018-10-15	0	5.420	5.410	5.480	5.400	5.460	312,000	1,690,180	5.4172	3.548	3.542	3.587	3.535	3.574	476,604	3.5463	-1.45%
2018-10-12	0	5.500	5.460	5.500	5.480	5.550	58,000	319,080	5.5014	3.600	3.574	3.600	3.587	3.633	88,599	3.6014	-1.79%
2018-10-11	0	5.600	5.600	5.700	5.600	5.620	8,000	44,840	5.6050	3.666	3.666	3.731	3.666	3.679	12,221	3.6692	-2.95%
2018-10-10	0	5.770	5.600	5.800	5.770	5.800	43,000	248,120	5.7702	3.777	3.666	3.797	3.777	3.797	65,686	3.7774	-0.52%
2018-10-09	0	5.800	5.600	5.800	-	-	0	0	-	3.797	3.666	3.797	-	-	0	-	0.00%
2018-10-08	0	5.800	5.700	5.800	5.800	5.800	4,000	23,200	5.8000	3.797	3.731	3.797	3.797	3.797	6,110	3.7969	0.00%
2018-10-05	0	5.800	5.770	5.800	5.750	5.820	54,000	310,640	5.7526	3.797	3.777	3.797	3.764	3.810	82,489	3.7658	0.87%
2018-10-04	0	5.750	5.750	5.790	5.680	5.800	92,000	531,520	5.7774	3.764	3.764	3.790	3.718	3.797	140,537	3.7821	-1.71%
2018-10-03	0	5.850	5.710	5.850	5.800	5.850	6,000	35,000	5.8333	3.830	3.738	3.830	3.797	3.830	9,165	3.8187	1.04%
2018-10-02	0	5.790	5.760	5.900	5.790	5.950	28,000	164,460	5.8736	3.790	3.771	3.862	3.790	3.895	42,772	3.8450	-1.19%
2018-09-28	0	5.860	5.860	5.900	5.820	5.900	36,000	211,040	5.8622	3.836	3.836	3.862	3.810	3.862	54,993	3.8376	0.34%
2018-09-27	0	5.840	5.830	5.870	5.840	5.870	62,000	363,160	5.8574	3.823	3.817	3.843	3.823	3.843	94,710	3.8345	-0.51%
2018-09-26	0	5.870	5.870	5.900	5.850	5.900	50,000	293,380	5.8676	3.843	3.843	3.862	3.830	3.862	76,379	3.8411	-2.00%
2018-09-24	0	5.990	5.880	6.000	5.840	5.990	20,000	118,080	5.9040	3.921	3.849	3.928	3.823	3.921	30,552	3.8649	0.67%
2018-09-21	0	5.950	5.900	6.000	5.900	6.000	14,000	83,700	5.9786	3.895	3.862	3.928	3.862	3.928	21,386	3.9138	-0.67%
2018-09-20	0	5.990	5.900	5.990	5.990	5.990	126,000	754,740	5.9900	3.921	3.862	3.921	3.921	3.921	192,475	3.9212	0.00%
2018-09-19	0	5.990	5.930	6.000	-	-	0	0	-	3.921	3.882	3.928	-	-	0	-	0.00%
2018-09-18	0	5.990	5.900	5.990	-	-	0	0	-	3.921	3.862	3.921	-	-	0	-	0.00%
2018-09-17	0	5.990	5.900	5.990	-	-	0	0	-	3.921	3.862	3.921	-	-	0	-	0.00%
2018-09-14	0	5.990	5.940	6.000	6.000	6.000	10,000	60,000	6.0000	3.921	3.889	3.928	3.928	3.928	15,276	3.9278	0.00%
2018-09-13	0	5.990	5.840	5.990	5.980	6.000	228,004	1,348,823	5.9158	3.921	3.823	3.921	3.915	3.928	348,294	3.8727	3.10%
2018-09-12	0	5.810	5.810	5.990	5.800	5.820	106,000	623,000	5.8774	3.803	3.803	3.921	3.797	3.810	161,923	3.8475	-0.68%
2018-09-11	0	5.850	5.800	5.960	5.810	5.850	10,000	58,220	5.8220	3.830	3.797	3.902	3.803	3.830	15,276	3.8113	-0.85%
2018-09-10	0	5.900	5.900	6.000	5.800	5.880	138,000	812,940	5.8909	3.862	3.862	3.928	3.797	3.849	210,806	3.8563	-0.67%
2018-09-07	0	6.000	5.930	6.050	6.000	6.000	2,000	12,000	6.0000	3.889	3.843	3.921	3.889	3.889	3,086	3.8885	0.33%
2018-09-06	0	5.980	5.930	6.080	5.980	5.980	10,000	59,800	5.9800	3.876	3.843	3.940	3.876	3.876	15,430	3.8755	0.34%
2018-09-05	0	5.960	5.950	6.090	5.960	6.000	68,000	406,780	5.9821	3.863	3.856	3.947	3.863	3.889	104,924	3.8769	-0.50%
2018-09-04	0	5.990	5.990	6.090	-	-	0	0	-	3.882	3.882	3.947	-	-	0	-	0.17%
2018-09-03	0	5.980	5.980	6.080	5.980	6.090	162,000	982,680	6.0659	3.876	3.876	3.940	3.876	3.947	249,967	3.9312	-2.13%
2018-08-31	0	6.110	6.020	6.130	-	-	0	0	-	3.960	3.901	3.973	-	-	0	-	0.00%
2018-08-30	0	6.110	6.000	6.110	5.980	6.110	62,000	373,880	6.0303	3.960	3.889	3.960	3.876	3.960	95,666	3.9082	1.83%
2018-08-29	0	6.000	6.000	6.150	6.000	6.010	90,000	540,080	6.0009	3.889	3.889	3.986	3.889	3.895	138,871	3.8891	-0.17%
2018-08-28	0	6.010	6.010	6.150	6.010	6.020	10,000	60,180	6.0180	3.895	3.895	3.986	3.895	3.901	15,430	3.9002	-0.17%
2018-08-27	0	6.020	6.020	6.060	6.000	6.060	118,000	713,420	6.0459	3.901	3.901	3.927	3.889	3.927	182,075	3.9183	0.17%
2018-08-24	0	6.010	6.010	6.090	5.980	5.980	6,000	35,880	5.9800	3.895	3.895	3.947	3.876	3.876	9,258	3.8755	-1.31%
2018-08-23	0	6.090	6.050	6.100	6.090	6.100	48,000	292,480	6.0933	3.947	3.921	3.953	3.947	3.953	74,064	3.9490	-0.16%
2018-08-22	0	6.100	6.000	6.130	-	-	0	0	-	3.953	3.889	3.973	-	-	0	-	0.00%
2018-08-21	0	6.100	6.080	6.100	6.080	6.190	104,000	635,460	6.1102	3.953	3.940	3.953	3.940	4.012	160,473	3.9599	0.33%
2018-08-20	0	6.080	6.050	6.080	6.050	6.080	22,000	133,460	6.0664	3.940	3.921	3.940	3.921	3.940	33,946	3.9315	1.33%
2018-08-17	0	6.000	5.980	6.000	6.030	6.030	10,000	60,300	6.0300	3.889	3.876	3.889	3.908	3.908	15,430	3.9080	-0.50%
2018-08-16	0	6.030	5.990	6.040	5.930	6.040	34,000	203,600	5.9882	3.908	3.882	3.914	3.843	3.914	52,462	3.8809	1.01%
2018-08-15	0	5.970	5.950	6.040	5.960	6.100	58,000	346,560	5.9752	3.869	3.856	3.914	3.863	3.953	89,494	3.8724	-1.32%
2018-08-14	0	6.050	6.000	6.050	6.000	6.080	18,000	108,680	6.0378	3.921	3.889	3.921	3.889	3.940	27,774	3.9130	-0.49%
2018-08-13	0	6.080	6.000	6.090	6.030	6.100	20,000	120,940	6.0470	3.940	3.889	3.947	3.908	3.953	30,860	3.9190	-0.33%
2018-08-10	0	6.100	6.080	6.100	6.090	6.150	86,000	526,060	6.1170	3.953	3.940	3.953	3.947	3.986	132,699	3.9643	0.16%
2018-08-09	0	6.090	6.030	6.100	6.090	6.100	6,000	36,580	6.0967	3.947	3.908	3.953	3.947	3.953	9,258	3.9512	0.66%
2018-08-08	0	6.050	6.020	6.080	-	-	0	0	-	3.921	3.901	3.940	-	-	0	-	0.00%
2018-08-07	0	6.050	6.050	6.080	-	-	0	0	-	3.921	3.921	3.940	-	-	0	-	0.83%
2018-08-06	0	6.000	5.990	6.100	5.990	6.080	182,000	1,096,120	6.0226	3.889	3.882	3.953	3.882	3.940	280,827	3.9032	-0.99%
2018-08-03	0	6.060	6.040	6.060	5.980	6.100	414,000	2,486,500	6.0060	3.927	3.914	3.927	3.876	3.953	638,805	3.8924	0.17%
2018-08-02	0	6.050	6.050	6.080	6.030	6.050	118,000	718,380	6.0880	3.921	3.921	3.940	3.908	3.921	182,075	3.9455	-0.82%
2018-08-01	0	6.100	6.100	6.120	6.100	6.150	72,000	441,460	6.1314	3.953	3.953	3.966	3.953	3.986	111,096	3.9737	-0.65%
2018-07-31	0	6.140	6.130	6.190	6.140	6.200	42,000	259,900	6.1881	3.979	3.973	4.012	3.979	4.018	64,806	4.0104	0.82%
2018-07-30	0	6.090	6.060	6.090	6.040	6.120	58,000	350,720	6.0469	3.947	3.927	3.947	3.914	3.966	89,494	3.9189	0.66%
2018-07-27	0	6.050	6.050	6.060	6.020	6.060	102,000	615,960	6.0388	3.921	3.921	3.927	3.901	3.927	157,387	3.9137	-1.14%
2018-07-26	0	6.120	6.070	6.120	6.050	6.280	34,000	208,980	6.1465	3.966	3.934	3.966	3.921	4.070	52,462	3.9834	-2.08%
2018-07-25	0	6.250	6.130	6.250	6.250	6.270	4,000	25,040	6.2600	4.051	3.973	4.051	4.051	4.063	6,172	4.0570	0.00%
2018-07-24	0	6.250	6.130	6.270	6.140	6.260	16,000	99,400	6.2125	4.051	3.973	4.063	3.979	4.057	24,688	4.0262	0.97%
2018-07-23	0	6.190	6.070	6.200	6.020	6.240	76,000	463,200	6.0947	4.012	3.934	4.018	3.901	4.044	117,269	3.9499	0.49%
2018-07-20	0	6.160	6.150	6.210	6.120	6.280	30,000	185,020	6.1673	3.992	3.986	4.025	3.966	4.070	46,290	3.9970	-0.32%
2018-07-19	0	6.180	6.160	6.290	6.150	6.210	34,000	210,660	6.1959	4.005	3.992	4.076	3.986	4.025	52,462	4.0155	-2.06%
2018-07-18	0	6.310	6.220	6.320	6.210	6.310	110,000	683,700	6.2155	4.089	4.031	4.096	4.025	4.089	169,731	4.0281	0.16%
2018-07-17	0	6.300	6.260	6.300	6.280	6.370	228,000	1,439,840	6.3151	4.083	4.057	4.083	4.070	4.128	351,806	4.0927	-1.10%
2018-07-16	0	6.370	6.300	6.370	6.270	6.450	264,000	1,696,940	6.4278	4.128	4.083	4.128	4.063	4.180	407,354	4.1658	-0.31%
2018-07-13	0	6.390	6.280	6.400	6.260	6.450	376,000	2,400,300	6.3838	4.141	4.070	4.148	4.057	4.180	580,171	4.1372	0.00%
2018-07-12	0	6.390	6.280	6.390	6.350	6.400	34,000	217,100	6.3853	4.141	4.070	4.141	4.115	4.148	52,462	4.1382	0.95%
2018-07-11	0	6.330	6.250	6.340	6.330	6.360	4,000	25,380	6.3450	4.102	4.051	4.109	4.102	4.122	6,172	4.1121	-1.09%
2018-07-10	0	6.400	6.300	6.400	6.230	6.410	118,000	754,700	6.3958	4.148	4.083	4.148	4.038	4.154	182,075	4.1450	0.00%
2018-07-09	0	6.400	6.220	6.440	6.340	6.440	34,000	217,200	6.3882	4.148	4.031	4.174	4.109	4.174	52,462	4.1401	0.95%
2018-07-06	0	6.340	6.230	6.340	6.180	6.410	48,000	303,520	6.3233	4.109	4.038	4.109	4.005	4.154	74,064	4.0981	0.63%
2018-07-05	0	6.300	6.200	6.300	6.190	6.400	102,000	639,160	6.2663	4.083	4.018	4.083	4.012	4.148	157,387	4.0611	-2.33%
2018-07-04	0	6.450	6.200	6.500	6.220	6.450	120,000	754,900	6.2908	4.180	4.018	4.213	4.031	4.180	185,161	4.0770	0.47%
2018-07-03	0	6.420	6.410	6.500	6.310	6.600	108,000	694,160	6.4274	4.161	4.154	4.213	4.089	4.277	166,645	4.1655	-3.02%
2018-06-29	0	6.620	6.490	6.620	6.480	6.620	68,000	441,960	6.4994	4.290	4.206	4.290	4.200	4.290	104,924	4.2122	-0.75%
2018-06-28	0	6.670	6.670	6.680	6.510	6.670	57,998	379,527	6.5438	4.323	4.323	4.329	4.219	4.323	89,491	4.2409	0.15%
2018-06-27	0	6.660	6.550	6.670	6.550	6.710	54,000	360,340	6.6730	4.316	4.245	4.323	4.245	4.349	83,322	4.3246	-0.45%
2018-06-26	0	6.690	6.570	6.690	6.630	6.690	32,000	213,320	6.6663	4.336	4.258	4.336	4.297	4.336	49,376	4.3203	-0.15%
2018-06-25	0	6.700	6.690	6.710	6.560	6.720	146,000	975,180	6.6793	4.342	4.336	4.349	4.251	4.355	225,279	4.3288	0.15%
2018-06-22	0	6.690	6.570	6.700	6.540	6.740	108,000	722,080	6.6859	4.336	4.258	4.342	4.238	4.368	166,645	4.3330	-0.59%
2018-06-21	0	6.730	6.690	6.730	6.690	6.730	46,000	308,300	6.7022	4.362	4.336	4.362	4.336	4.362	70,978	4.3436	-0.30%
2018-06-20	0	6.750	6.700	6.750	6.740	6.750	10,000	67,440	6.7440	4.375	4.342	4.375	4.368	4.375	15,430	4.3707	0.30%
2018-06-19	0	6.730	6.710	6.730	6.500	6.770	164,000	1,096,500	6.6860	4.362	4.349	4.362	4.213	4.388	253,053	4.3331	0.45%
2018-06-15	0	6.700	6.600	6.700	6.630	6.780	107,333	718,357	6.6928	4.342	4.277	4.342	4.297	4.394	165,616	4.3375	-0.15%
2018-06-14	0	6.710	6.640	6.720	6.670	6.710	272,000	1,818,720	6.6865	4.349	4.303	4.355	4.323	4.349	419,698	4.3334	-0.15%
2018-06-13	0	6.720	6.620	6.780	-	-	0	0	-	4.355	4.290	4.394	-	-	0	-	0.00%
2018-06-12	0	6.720	6.700	6.780	6.700	6.800	162,000	1,092,440	6.7435	4.355	4.342	4.394	4.342	4.407	249,967	4.3703	-0.88%
2018-06-11	0	6.780	6.740	6.780	6.780	6.800	78,000	529,820	6.7926	4.394	4.368	4.394	4.394	4.407	120,355	4.4022	2.34%
2018-06-08	0	6.850	6.800	6.850	6.750	6.860	176,000	1,196,860	6.8003	4.294	4.262	4.294	4.231	4.300	280,792	4.2624	-1.15%
2018-06-07	0	6.930	6.880	6.930	6.850	6.990	144,666	1,001,715	6.9243	4.344	4.312	4.344	4.294	4.381	230,802	4.3402	0.43%
2018-06-06	0	6.900	6.890	6.900	6.780	6.950	432,000	2,983,560	6.9064	4.325	4.319	4.325	4.250	4.356	689,218	4.3289	2.37%
2018-06-05	0	6.740	6.710	6.740	6.590	6.750	693,000	4,611,730	6.6547	4.225	4.206	4.225	4.131	4.231	1,105,620	4.1712	1.66%
2018-06-04	0	6.630	6.550	6.630	6.500	6.650	202,000	1,336,660	6.6171	4.156	4.106	4.156	4.074	4.168	322,273	4.1476	2.00%
2018-06-01	0	6.500	6.480	6.550	6.400	6.540	106,000	686,440	6.4758	4.074	4.062	4.106	4.012	4.099	169,114	4.0590	1.09%
2018-05-31	0	6.430	6.320	6.430	6.220	6.500	264,000	1,695,620	6.4228	4.030	3.961	4.030	3.899	4.074	421,188	4.0258	2.72%
2018-05-30	0	6.260	6.240	6.260	6.220	6.280	44,000	275,020	6.2505	3.924	3.911	3.924	3.899	3.936	70,198	3.9178	-0.63%
2018-05-29	0	6.300	6.270	6.330	6.310	6.370	12,000	75,840	6.3200	3.949	3.930	3.968	3.955	3.993	19,145	3.9614	0.00%
2018-05-28	0	6.300	6.300	6.310	6.230	6.300	808,000	5,077,280	6.2838	3.949	3.949	3.955	3.905	3.949	1,289,092	3.9386	1.12%
2018-05-25	0	6.230	6.190	6.230	6.200	6.250	10,667	66,235	6.2093	3.905	3.880	3.905	3.886	3.917	17,018	3.8920	0.48%
2018-05-24	0	6.200	6.180	6.240	6.170	6.200	62,000	384,340	6.1990	3.886	3.874	3.911	3.867	3.886	98,915	3.8855	0.49%
2018-05-23	0	6.170	6.170	6.210	6.160	6.170	8,000	49,300	6.1625	3.867	3.867	3.892	3.861	3.867	12,763	3.8626	-0.48%
2018-05-21	0	6.200	6.190	6.240	6.200	6.240	12,000	74,480	6.2067	3.886	3.880	3.911	3.886	3.911	19,145	3.8903	-0.80%
2018-05-18	0	6.250	6.230	6.250	6.110	6.250	198,000	1,226,160	6.1927	3.917	3.905	3.917	3.830	3.917	315,891	3.8816	1.96%
2018-05-17	0	6.130	6.120	6.130	6.130	6.150	48,000	294,440	6.1342	3.842	3.836	3.842	3.842	3.855	76,580	3.8449	-0.33%
2018-05-16	0	6.150	6.140	6.150	6.100	6.160	258,000	1,581,240	6.1288	3.855	3.849	3.855	3.823	3.861	411,616	3.8415	0.16%
2018-05-15	0	6.140	6.140	6.150	6.140	6.180	70,000	430,480	6.1497	3.849	3.849	3.855	3.849	3.874	111,679	3.8546	-0.16%
2018-05-14	0	6.150	6.120	6.150	6.100	6.180	108,000	660,600	6.1167	3.855	3.836	3.855	3.823	3.874	172,304	3.8339	-0.49%
2018-05-11	0	6.180	6.120	6.180	-	-	0	0	-	3.874	3.836	3.874	-	-	0	-	0.00%
2018-05-10	0	6.180	6.120	6.180	6.150	6.180	16,000	98,700	6.1688	3.874	3.836	3.874	3.855	3.874	25,527	3.8666	0.16%
2018-05-09	0	6.170	6.110	6.190	6.100	6.170	16,000	98,020	6.1263	3.867	3.830	3.880	3.823	3.867	25,527	3.8399	0.33%
2018-05-08	0	6.150	6.090	6.170	6.060	6.170	18,000	110,240	6.1244	3.855	3.817	3.867	3.798	3.867	28,717	3.8388	0.16%
2018-05-07	0	6.140	6.060	6.160	6.050	6.140	44,000	268,280	6.0973	3.849	3.798	3.861	3.792	3.849	70,198	3.8218	0.99%
2018-05-04	0	6.080	6.060	6.100	6.080	6.080	16,000	97,280	6.0800	3.811	3.798	3.823	3.811	3.811	25,527	3.8109	-0.16%
2018-05-03	0	6.090	6.070	6.100	6.070	6.100	38,000	231,680	6.0968	3.817	3.805	3.823	3.805	3.823	60,626	3.8215	-0.16%
2018-05-02	0	6.100	6.080	6.120	6.090	6.100	26,000	158,580	6.0992	3.823	3.811	3.836	3.817	3.823	41,481	3.8230	0.00%
2018-04-30	0	6.100	6.100	6.130	6.100	6.100	10,000	61,000	6.1000	3.823	3.823	3.842	3.823	3.823	15,954	3.8235	-0.81%
2018-04-27	0	6.150	6.140	6.160	6.050	6.150	86,998	529,497	6.0863	3.855	3.849	3.861	3.792	3.855	138,798	3.8149	0.33%
2018-04-26	0	6.130	6.080	6.140	6.030	6.130	10,000	60,620	6.0620	3.842	3.811	3.849	3.780	3.842	15,954	3.7996	0.49%
2018-04-25	0	6.100	6.080	6.100	6.080	6.180	162,000	991,480	6.1202	3.823	3.811	3.823	3.811	3.874	258,457	3.8362	-0.16%
2018-04-24	0	6.110	6.100	6.140	6.090	6.110	79,333	483,897	6.0996	3.830	3.823	3.849	3.817	3.830	126,569	3.8232	0.16%
2018-04-23	0	6.100	6.100	6.130	6.100	6.130	70,000	427,540	6.1077	3.823	3.823	3.842	3.823	3.842	111,679	3.8283	0.16%
2018-04-20	0	6.090	6.090	6.120	6.090	6.120	24,000	146,320	6.0967	3.817	3.817	3.836	3.817	3.836	38,290	3.8214	-0.49%
2018-04-19	0	6.120	6.100	6.120	6.080	6.120	120,000	730,480	6.0873	3.836	3.823	3.836	3.811	3.836	191,449	3.8155	0.82%
2018-04-18	0	6.070	6.070	6.080	6.010	6.080	258,000	1,560,760	6.0495	3.805	3.805	3.811	3.767	3.811	411,616	3.7918	-0.49%
2018-04-17	0	6.100	6.050	6.110	6.090	6.120	72,000	439,260	6.1008	3.823	3.792	3.830	3.817	3.836	114,870	3.8240	0.00%
2018-04-16	0	6.100	6.080	6.100	6.000	6.180	104,000	637,540	6.1302	3.823	3.811	3.823	3.761	3.874	165,923	3.8424	0.00%
2018-04-13	0	6.100	6.100	6.130	6.100	6.120	100,000	611,040	6.1104	3.823	3.823	3.842	3.823	3.836	159,541	3.8300	-0.33%
2018-04-12	0	6.120	6.100	6.120	6.100	6.120	85,000	519,660	6.1136	3.836	3.823	3.836	3.823	3.836	135,610	3.8320	0.33%
2018-04-11	0	6.100	6.100	6.120	6.100	6.120	54,000	329,880	6.1089	3.823	3.823	3.836	3.823	3.836	86,152	3.8290	-0.33%
2018-04-10	0	6.120	6.100	6.150	6.080	6.120	184,000	1,123,540	6.1062	3.836	3.823	3.855	3.811	3.836	293,556	3.8273	0.33%
2018-04-09	0	6.100	6.080	6.110	6.060	6.120	450,000	2,740,460	6.0899	3.823	3.811	3.830	3.798	3.836	717,935	3.8171	0.33%
2018-04-06	0	6.080	6.060	6.080	6.020	6.080	226,000	1,369,460	6.0596	3.811	3.798	3.811	3.773	3.811	360,563	3.7981	1.00%
2018-04-04	0	6.020	6.020	6.060	5.980	6.080	984,000	5,940,000	6.0366	3.773	3.773	3.798	3.748	3.811	1,569,884	3.7837	-0.17%
2018-04-03	0	6.030	6.000	6.030	5.990	6.040	70,000	422,100	6.0300	3.780	3.761	3.780	3.755	3.786	111,679	3.7796	-0.17%
2018-03-29	0	6.040	6.040	6.070	5.990	6.070	252,000	1,515,720	6.0148	3.786	3.786	3.805	3.755	3.805	402,044	3.7700	0.17%
2018-03-28	0	6.030	6.030	6.070	6.000	6.080	124,000	750,380	6.0515	3.780	3.780	3.805	3.761	3.811	197,831	3.7930	-0.82%
2018-03-27	0	6.080	6.080	6.120	6.080	6.160	284,000	1,738,940	6.1230	3.811	3.811	3.836	3.811	3.861	453,097	3.8379	-0.33%
2018-03-26	0	6.100	6.060	6.130	5.990	6.150	542,000	3,291,740	6.0733	3.823	3.798	3.842	3.755	3.855	864,713	3.8067	1.16%
2018-03-23	0	6.030	6.030	6.110	6.000	6.130	366,000	2,226,440	6.0832	3.780	3.780	3.830	3.761	3.842	583,920	3.8129	-1.79%
2018-03-22	0	6.140	6.110	6.140	6.100	6.170	88,000	538,880	6.1236	3.849	3.830	3.849	3.823	3.867	140,396	3.8383	0.66%
2018-03-21	0	6.100	6.090	6.140	6.100	6.170	100,000	613,460	6.1346	3.823	3.817	3.849	3.823	3.867	159,541	3.8452	-0.49%
2018-03-20	0	6.130	6.090	6.130	6.080	6.200	356,000	2,176,960	6.1151	3.842	3.817	3.842	3.811	3.886	567,966	3.8329	-1.29%
2018-03-19	0	6.210	6.180	6.220	6.140	6.250	264,000	1,635,640	6.1956	3.892	3.874	3.899	3.849	3.917	421,188	3.8834	-0.16%
2018-03-16	0	6.220	6.220	6.240	6.200	6.250	228,000	1,419,480	6.2258	3.899	3.899	3.911	3.886	3.917	363,754	3.9023	-0.48%
2018-03-15	0	6.250	6.220	6.250	6.220	6.250	38,000	237,180	6.2416	3.917	3.899	3.917	3.899	3.917	60,626	3.9122	-0.48%
2018-03-14	0	6.280	6.260	6.280	6.230	6.280	300,000	1,879,520	6.2651	3.936	3.924	3.936	3.905	3.936	478,623	3.9269	0.00%
2018-03-13	0	6.280	6.260	6.280	6.120	6.300	938,000	5,849,600	6.2362	3.936	3.924	3.936	3.836	3.949	1,496,495	3.9089	2.95%
2018-03-12	0	6.100	6.100	6.120	6.040	6.120	578,000	3,518,920	6.0881	3.823	3.823	3.836	3.786	3.836	922,148	3.8160	1.16%
2018-03-09	0	6.030	6.030	6.070	5.990	6.080	358,000	2,162,100	6.0394	3.780	3.780	3.805	3.755	3.811	571,157	3.7855	0.33%
2018-03-08	0	6.010	6.010	6.060	6.000	6.100	988,000	5,965,000	6.0374	3.767	3.767	3.798	3.761	3.823	1,576,266	3.7843	-0.50%
2018-03-07	0	6.040	6.020	6.040	6.000	6.090	262,000	1,582,820	6.0413	3.786	3.773	3.786	3.761	3.817	417,998	3.7867	0.00%
2018-03-06	0	6.040	6.030	6.050	6.000	6.040	252,000	1,515,080	6.0122	3.786	3.780	3.792	3.761	3.786	402,044	3.7684	0.83%
2018-03-05	0	5.990	5.990	6.000	5.910	6.030	388,000	2,325,280	5.9930	3.755	3.755	3.761	3.704	3.780	619,019	3.7564	0.84%
2018-03-02	0	5.940	5.940	5.990	5.930	6.020	310,000	1,840,440	5.9369	3.723	3.723	3.755	3.717	3.773	494,577	3.7212	0.17%
2018-03-01	0	5.930	5.930	5.980	5.880	6.000	122,000	720,960	5.9095	3.717	3.717	3.748	3.686	3.761	194,640	3.7041	-0.34%
2018-02-28	0	5.950	5.950	6.020	5.950	6.020	16,000	95,380	5.9613	3.729	3.729	3.773	3.729	3.773	25,527	3.7365	-1.65%
2018-02-27	0	6.050	6.020	6.060	6.000	6.060	196,000	1,181,280	6.0269	3.792	3.773	3.798	3.761	3.798	312,701	3.7777	-1.47%
2018-02-26	0	6.140	6.080	6.140	6.080	6.200	270,000	1,668,580	6.1799	3.849	3.811	3.849	3.811	3.886	430,761	3.8736	-0.65%
2018-02-23	0	6.180	6.160	6.180	6.130	6.180	250,000	1,538,480	6.1539	3.874	3.861	3.874	3.842	3.874	398,853	3.8573	1.31%
2018-02-22	0	6.100	6.090	6.120	6.070	6.130	96,000	586,300	6.1073	3.823	3.817	3.836	3.805	3.842	153,159	3.8280	-0.33%
2018-02-21	0	6.120	6.070	6.120	5.990	6.120	610,000	3,697,100	6.0608	3.836	3.805	3.836	3.755	3.836	973,201	3.7989	2.17%
2018-02-20	0	5.990	5.960	5.990	-	-	0	0	-	3.755	3.736	3.755	-	-	0	-	0.00%
2018-02-15	0	5.990	5.910	6.000	5.950	6.000	70,000	418,780	5.9826	3.755	3.704	3.761	3.729	3.761	111,679	3.7499	1.87%
2018-02-14	0	5.880	5.880	5.890	5.860	5.880	96,666	567,742	5.8732	3.686	3.686	3.692	3.673	3.686	154,222	3.6813	0.51%
2018-02-13	0	5.850	5.810	5.890	5.800	5.890	578,000	3,369,700	5.8299	3.667	3.642	3.692	3.635	3.692	922,148	3.6542	1.92%
2018-02-12	0	5.740	5.740	5.780	5.740	5.790	212,000	1,223,220	5.7699	3.598	3.598	3.623	3.598	3.629	338,227	3.6166	-0.35%
2018-02-09	0	5.760	5.700	5.770	5.690	5.810	486,000	2,788,380	5.7374	3.610	3.573	3.617	3.566	3.642	775,370	3.5962	-1.03%
2018-02-08	0	5.820	5.820	5.850	5.740	5.850	446,000	2,581,880	5.7890	3.648	3.648	3.667	3.598	3.667	711,553	3.6285	1.75%
2018-02-07	0	5.720	5.680	5.750	5.670	5.970	1,352,000	7,829,960	5.7914	3.585	3.560	3.604	3.554	3.742	2,156,996	3.6300	-0.87%
2018-02-06	0	5.770	5.750	5.770	5.740	5.890	1,835,334	10,596,350	5.7735	3.617	3.604	3.617	3.598	3.692	2,928,112	3.6188	-3.51%
2018-02-05	0	5.980	5.960	5.980	5.750	6.050	1,394,000	8,217,480	5.8949	3.748	3.736	3.748	3.604	3.792	2,224,003	3.6949	-0.99%
2018-02-02	0	6.040	6.030	6.090	5.990	6.330	3,722,000	22,692,560	6.0969	3.786	3.780	3.817	3.755	3.968	5,938,119	3.8215	2.55%
2018-02-01	1	-	-	-	-	-	0	0	-	3.692	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	3.692	-	-	-	-	0	-	0.00%
2018-01-30	0	5.890	5.870	5.890	5.700	5.890	1,658,000	9,663,360	5.8283	3.692	3.679	3.692	3.573	3.692	2,645,191	3.6532	3.88%
2018-01-29	0	5.670	5.620	5.680	5.630	5.680	364,000	2,059,300	5.6574	3.554	3.523	3.560	3.529	3.560	580,730	3.5461	1.25%
2018-01-26	0	5.600	5.560	5.600	5.500	5.600	890,000	4,945,360	5.5566	3.510	3.485	3.510	3.447	3.510	1,419,916	3.4829	1.82%
2018-01-25	0	5.500	5.500	5.530	5.500	5.550	780,000	4,298,520	5.5109	3.447	3.447	3.466	3.447	3.479	1,244,421	3.4542	-0.18%
2018-01-24	0	5.510	5.490	5.510	5.470	5.510	528,000	2,898,720	5.4900	3.454	3.441	3.454	3.429	3.454	842,377	3.4411	0.18%
2018-01-23	0	5.500	5.480	5.500	5.450	5.500	1,765,466	9,675,373	5.4804	3.447	3.435	3.447	3.416	3.447	2,816,644	3.4351	0.55%
2018-01-22	0	5.470	5.450	5.470	5.400	5.470	1,382,000	7,537,360	5.4540	3.429	3.416	3.429	3.385	3.429	2,204,858	3.4185	1.11%
2018-01-19	0	5.410	5.410	5.420	5.400	5.430	206,000	1,117,960	5.4270	3.391	3.391	3.397	3.385	3.404	328,655	3.4016	0.37%
2018-01-18	0	5.390	5.390	5.420	5.390	5.440	294,000	1,588,660	5.4036	3.378	3.378	3.397	3.378	3.410	469,051	3.3870	-0.55%
2018-01-17	0	5.420	5.420	5.430	5.380	5.450	345,333	1,862,604	5.3936	3.397	3.397	3.404	3.372	3.416	550,948	3.3807	0.37%
2018-01-16	0	5.400	5.410	5.420	5.400	5.430	952,000	5,150,700	5.4104	3.385	3.391	3.397	3.385	3.404	1,518,831	3.3912	0.19%
2018-01-15	0	5.390	5.400	5.410	5.390	5.410	178,000	961,640	5.4025	3.378	3.385	3.391	3.378	3.391	283,983	3.3863	0.19%
2018-01-12	0	5.380	5.400	5.440	5.380	5.440	330,000	1,780,660	5.3959	3.372	3.385	3.410	3.372	3.410	526,486	3.3822	-0.92%
2018-01-11	0	5.430	5.390	5.450	5.390	5.470	498,000	2,692,540	5.4067	3.404	3.378	3.416	3.378	3.429	794,515	3.3889	-0.18%
2018-01-10	0	5.440	5.430	5.440	5.430	5.440	268,000	1,457,860	5.4398	3.410	3.404	3.410	3.404	3.410	427,570	3.4096	0.37%
2018-01-09	0	5.420	5.420	5.460	5.420	5.470	882,000	4,797,520	5.4394	3.397	3.397	3.422	3.397	3.429	1,407,152	3.4094	0.00%
2018-01-08	0	5.420	5.420	5.430	5.420	5.430	904,000	4,904,460	5.4253	3.397	3.397	3.404	3.397	3.404	1,442,251	3.4006	0.18%
2018-01-05	0	5.410	5.400	5.420	5.400	5.440	948,000	5,130,140	5.4115	3.391	3.385	3.397	3.385	3.410	1,512,450	3.3919	-0.18%
2018-01-04	0	5.420	5.410	5.420	5.400	5.450	746,000	4,049,840	5.4287	3.397	3.391	3.397	3.385	3.416	1,190,177	3.4027	0.00%
2018-01-03	0	5.420	5.410	5.420	5.410	5.430	228,000	1,234,320	5.4137	3.397	3.391	3.397	3.391	3.404	363,754	3.3933	0.18%
2018-01-02	0	5.410	5.400	5.440	5.400	5.450	110,000	596,040	5.4185	3.391	3.385	3.410	3.385	3.416	175,495	3.3963	-0.18%
2017-12-29	0	5.420	5.420	5.430	5.420	5.430	40,000	216,840	5.4210	3.397	3.397	3.404	3.397	3.404	63,816	3.3979	0.00%
2017-12-28	0	5.420	5.420	5.440	5.420	5.460	372,000	2,022,300	5.4363	3.397	3.397	3.410	3.397	3.422	593,493	3.4075	-0.18%
2017-12-27	0	5.430	5.430	5.450	5.380	5.450	182,000	984,200	5.4077	3.404	3.404	3.416	3.372	3.416	290,365	3.3895	0.18%
2017-12-22	0	5.420	5.400	5.420	5.350	5.420	376,000	2,027,680	5.3928	3.397	3.385	3.397	3.353	3.397	599,875	3.3802	0.37%
2017-12-21	0	5.400	5.380	5.400	5.350	5.400	192,250	1,032,192	5.3690	3.385	3.372	3.385	3.353	3.385	306,718	3.3653	0.19%
2017-12-20	0	5.390	5.390	5.410	5.390	5.400	64,000	345,360	5.3963	3.378	3.378	3.391	3.378	3.385	102,106	3.3824	-0.19%
2017-12-19	0	5.400	5.390	5.420	5.400	5.430	240,000	1,299,280	5.4137	3.385	3.378	3.397	3.385	3.404	382,899	3.3933	-0.92%
2017-12-18	0	5.450	5.450	5.460	5.410	5.460	330,000	1,794,460	5.4378	3.416	3.416	3.422	3.391	3.422	526,486	3.4084	0.55%
2017-12-15	0	5.420	5.420	5.430	5.340	5.430	864,000	4,649,860	5.3818	3.397	3.397	3.404	3.347	3.404	1,378,435	3.3733	0.37%
2017-12-14	0	5.400	5.390	5.400	5.390	5.430	180,000	972,080	5.4004	3.385	3.378	3.385	3.378	3.404	287,174	3.3850	-0.55%
2017-12-13	0	5.430	5.410	5.440	5.350	5.440	280,000	1,506,460	5.3802	3.404	3.391	3.410	3.353	3.410	446,715	3.3723	0.56%
2017-12-12	0	5.400	5.370	5.400	5.370	5.430	387,027	2,087,983	5.3949	3.385	3.366	3.385	3.366	3.404	617,467	3.3815	-0.74%
2017-12-11	0	5.440	5.430	5.450	5.380	5.460	690,000	3,748,060	5.4320	3.410	3.404	3.416	3.372	3.422	1,100,834	3.4047	1.49%
2017-12-08	0	5.360	5.340	5.380	5.300	5.360	576,000	3,068,720	5.3276	3.360	3.347	3.372	3.322	3.360	918,957	3.3394	1.90%
2017-12-07	0	5.260	5.250	5.260	5.240	5.280	662,000	3,476,060	5.2508	3.297	3.291	3.297	3.284	3.309	1,056,162	3.2912	0.57%
2017-12-06	0	5.230	5.230	5.240	5.230	5.460	1,466,000	7,806,260	5.3249	3.278	3.278	3.284	3.278	3.422	2,338,872	3.3376	0.58%
2017-12-05	1	-	-	-	-	-	0	0	-	3.259	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	3.259	-	-	-	-	0	-	0.00%
2017-12-01	0	5.200	5.170	5.200	5.200	5.200	50,000	260,000	5.2000	3.259	3.241	3.259	3.259	3.259	79,771	3.2593	0.39%
2017-11-30	0	5.180	5.170	5.200	5.170	5.200	30,000	155,240	5.1747	3.247	3.241	3.259	3.241	3.259	47,862	3.2435	-0.38%
2017-11-29	0	5.200	5.200	5.210	5.180	5.200	366,000	1,900,820	5.1935	3.259	3.259	3.266	3.247	3.259	583,920	3.2553	0.58%
2017-11-28	0	5.170	5.160	5.200	5.170	5.200	218,000	1,130,180	5.1843	3.241	3.234	3.259	3.241	3.259	347,800	3.2495	-0.19%
2017-11-27	0	5.180	5.180	5.200	5.180	5.200	120,000	623,140	5.1928	3.247	3.247	3.259	3.247	3.259	191,449	3.2549	-0.19%
2017-11-24	0	5.190	5.180	5.190	5.180	5.190	190,000	985,080	5.1846	3.253	3.247	3.253	3.247	3.253	303,128	3.2497	0.19%
2017-11-23	0	5.180	5.170	5.180	5.180	5.210	216,000	1,120,600	5.1880	3.247	3.241	3.247	3.247	3.266	344,609	3.2518	0.78%
2017-11-22	0	5.140	5.140	5.200	5.140	5.200	178,000	918,000	5.1573	3.222	3.222	3.259	3.222	3.259	283,983	3.2326	-0.77%
2017-11-21	0	5.180	5.140	5.200	5.140	5.240	356,000	1,842,180	5.1747	3.247	3.222	3.259	3.222	3.284	567,966	3.2435	-1.52%
2017-11-20	0	5.260	5.260	5.290	5.260	5.260	42,000	220,920	5.2600	3.297	3.297	3.316	3.297	3.297	67,007	3.2970	-0.94%
2017-11-17	0	5.310	5.280	5.320	5.260	5.320	144,000	761,840	5.2906	3.328	3.309	3.335	3.297	3.335	229,739	3.3161	-0.38%
2017-11-16	0	5.330	5.320	5.340	5.320	5.330	12,000	63,940	5.3283	3.341	3.335	3.347	3.335	3.341	19,145	3.3398	0.19%
2017-11-15	0	5.320	5.300	5.370	5.320	5.330	32,000	170,360	5.3238	3.335	3.322	3.366	3.335	3.341	51,053	3.3369	-1.30%
2017-11-14	0	5.390	5.340	5.390	5.330	5.390	52,000	277,500	5.3365	3.378	3.347	3.378	3.341	3.378	82,961	3.3449	0.56%
2017-11-13	0	5.360	5.340	5.370	5.340	5.390	134,000	717,480	5.3543	3.360	3.347	3.366	3.347	3.378	213,785	3.3561	-0.74%
2017-11-10	0	5.400	5.380	5.400	5.360	5.400	50,000	268,940	5.3788	3.385	3.372	3.385	3.360	3.385	79,771	3.3714	0.75%
2017-11-09	0	5.360	5.350	5.360	5.360	5.370	6,000	32,200	5.3667	3.360	3.353	3.360	3.360	3.366	9,572	3.3638	-0.19%
2017-11-08	0	5.370	5.370	5.380	5.370	5.370	80,000	429,600	5.3700	3.366	3.366	3.372	3.366	3.366	127,633	3.3659	-0.37%
2017-11-07	0	5.390	5.380	5.390	5.380	5.420	176,000	948,780	5.3908	3.378	3.372	3.378	3.372	3.397	280,792	3.3789	-0.19%
2017-11-06	0	5.400	5.390	5.410	5.400	5.430	320,000	1,728,720	5.4023	3.385	3.378	3.391	3.385	3.404	510,531	3.3861	0.00%
2017-11-03	0	5.400	5.390	5.400	5.350	5.400	195,333	1,053,318	5.3924	3.385	3.378	3.385	3.353	3.385	311,636	3.3800	-0.18%
2017-11-02	0	5.410	5.400	5.410	5.370	5.420	188,000	1,015,320	5.4006	3.391	3.385	3.391	3.366	3.397	299,937	3.3851	0.00%
2017-11-01	0	5.410	5.400	5.420	5.370	5.410	82,666	447,089	5.4084	3.391	3.385	3.397	3.366	3.391	131,886	3.3900	0.19%
2017-10-31	0	5.400	5.380	5.400	5.390	5.410	501,150	2,705,190	5.3980	3.385	3.372	3.385	3.378	3.391	799,540	3.3834	0.00%
2017-10-30	0	5.400	5.390	5.400	5.390	5.410	448,000	2,419,206	5.4000	3.385	3.378	3.385	3.378	3.391	714,744	3.3847	0.00%
2017-10-27	0	5.400	5.380	5.400	5.380	5.400	268,000	1,447,000	5.3993	3.385	3.372	3.385	3.372	3.385	427,570	3.3842	0.19%
2017-10-26	0	5.390	5.360	5.390	5.280	5.390	163,000	872,520	5.3529	3.378	3.360	3.378	3.309	3.378	260,052	3.3552	-0.19%
2017-10-25	0	5.400	5.380	5.400	5.390	5.410	1,446,000	7,804,880	5.3976	3.385	3.372	3.385	3.378	3.391	2,306,964	3.3832	0.19%
2017-10-24	0	5.390	5.370	5.400	5.390	5.400	416,000	2,245,060	5.3968	3.378	3.366	3.385	3.378	3.385	663,691	3.3827	-0.19%
2017-10-23	0	5.400	5.390	5.400	5.380	5.400	270,000	1,456,140	5.3931	3.385	3.378	3.385	3.372	3.385	430,761	3.3804	0.00%
2017-10-20	0	5.400	5.400	5.410	5.390	5.420	355,009	1,917,818	5.4022	3.385	3.385	3.391	3.378	3.397	566,385	3.3861	0.19%
2017-10-19	0	5.390	5.380	5.390	5.390	5.400	300,000	1,618,420	5.3947	3.378	3.372	3.378	3.378	3.385	478,623	3.3814	-0.19%
2017-10-18	0	5.400	5.380	5.400	5.390	5.410	116,000	626,380	5.3998	3.385	3.372	3.385	3.378	3.391	185,068	3.3846	0.56%
2017-10-17	0	5.370	5.370	5.380	5.370	5.370	18,000	96,660	5.3700	3.366	3.366	3.372	3.366	3.366	28,717	3.3659	-0.37%
2017-10-16	0	5.390	5.380	5.400	5.370	5.390	78,000	419,500	5.3782	3.378	3.372	3.385	3.366	3.378	124,442	3.3710	-0.37%
2017-10-13	0	5.410	5.390	5.410	5.400	5.430	120,000	649,800	5.4150	3.391	3.378	3.391	3.385	3.404	191,449	3.3941	0.19%
2017-10-12	0	5.400	5.380	5.400	5.400	5.400	100,000	540,000	5.4000	3.385	3.372	3.385	3.385	3.385	159,541	3.3847	-0.18%
2017-10-11	0	5.410	5.380	5.410	5.380	5.410	216,000	1,165,540	5.3960	3.391	3.372	3.391	3.372	3.391	344,609	3.3822	0.00%
2017-10-10	0	5.410	5.400	5.410	5.390	5.410	276,000	1,491,780	5.4050	3.391	3.385	3.391	3.378	3.391	440,333	3.3878	0.19%
2017-10-09	0	5.400	5.400	5.410	5.390	5.410	476,000	2,569,080	5.3972	3.385	3.385	3.391	3.378	3.391	759,416	3.3830	-0.18%
2017-10-06	0	5.410	5.400	5.410	5.400	5.420	408,000	2,204,080	5.4022	3.391	3.385	3.391	3.385	3.397	650,928	3.3861	0.19%
2017-10-04	0	5.400	5.390	5.400	5.330	5.410	433,000	2,334,780	5.3921	3.385	3.378	3.385	3.341	3.391	690,813	3.3798	0.75%
2017-10-03	0	5.360	5.320	5.400	5.340	5.420	182,662	983,061	5.3819	3.360	3.335	3.385	3.347	3.397	291,421	3.3733	-0.56%
2017-09-29	0	5.390	5.350	5.400	5.340	5.390	50,610	270,943	5.3535	3.378	3.353	3.385	3.347	3.378	80,744	3.3556	1.70%
2017-09-28	0	5.300	5.300	5.360	5.300	5.340	64,000	340,020	5.3128	3.322	3.322	3.360	3.322	3.347	102,106	3.3301	-0.56%
2017-09-27	0	5.330	5.330	5.350	5.330	5.380	336,666	1,802,489	5.3539	3.341	3.341	3.353	3.341	3.372	537,121	3.3558	-0.37%
2017-09-26	0	5.350	5.340	5.360	5.340	5.380	216,259	1,156,567	5.3481	3.353	3.347	3.360	3.347	3.372	345,022	3.3522	0.00%
2017-09-25	0	5.350	5.350	5.400	5.350	5.400	232,000	1,251,680	5.3952	3.353	3.353	3.385	3.353	3.385	370,135	3.3817	-2.01%
2017-09-22	0	5.460	5.460	5.480	5.430	5.460	30,533	166,062	5.4388	3.422	3.422	3.435	3.404	3.422	48,713	3.4090	0.00%
2017-09-21	0	5.460	5.450	5.470	5.410	5.470	128,000	698,200	5.4547	3.422	3.416	3.429	3.391	3.429	204,213	3.4190	-0.18%
2017-09-20	0	5.470	5.450	5.480	5.450	5.480	128,000	699,980	5.4686	3.429	3.416	3.435	3.416	3.435	204,213	3.4277	0.00%
2017-09-19	0	5.470	5.470	5.480	5.450	5.470	684,000	3,741,140	5.4695	3.429	3.429	3.435	3.416	3.429	1,091,261	3.4283	0.00%
2017-09-18	0	5.470	5.470	5.480	5.420	5.490	392,000	2,140,380	5.4602	3.429	3.429	3.435	3.397	3.441	625,401	3.4224	-0.18%
2017-09-15	0	5.480	5.450	5.480	5.410	5.490	214,000	1,163,280	5.4359	3.435	3.416	3.435	3.391	3.441	341,418	3.4072	0.55%
2017-09-14	0	5.450	5.440	5.480	5.450	5.500	154,000	845,360	5.4894	3.416	3.410	3.435	3.416	3.447	245,693	3.4407	-0.46%
2017-09-13	0	5.520	5.510	5.520	5.500	5.530	236,000	1,299,640	5.5069	3.432	3.426	3.432	3.419	3.438	379,612	3.4236	0.36%
2017-09-12	0	5.500	5.500	5.520	5.500	5.550	214,000	1,178,600	5.5075	3.419	3.419	3.432	3.419	3.450	344,224	3.4239	0.00%
2017-09-11	0	5.500	5.500	5.550	5.480	5.520	626,000	3,443,500	5.5008	3.419	3.419	3.450	3.407	3.432	1,006,936	3.4198	-1.43%
2017-09-08	0	5.580	5.580	5.590	5.460	5.580	714,000	3,954,380	5.5383	3.469	3.469	3.475	3.394	3.469	1,148,486	3.4431	1.82%
2017-09-07	0	5.480	5.470	5.480	5.410	5.490	79,333	432,611	5.4531	3.407	3.401	3.407	3.363	3.413	127,609	3.3901	0.55%
2017-09-06	0	5.450	5.450	5.460	5.410	5.480	238,000	1,297,000	5.4496	3.388	3.388	3.394	3.363	3.407	382,829	3.3879	0.00%
2017-09-05	0	5.450	5.450	5.470	5.400	5.450	26,000	140,780	5.4146	3.388	3.388	3.401	3.357	3.388	41,822	3.3662	0.74%
2017-09-04	0	5.410	5.410	5.470	5.410	5.480	46,000	250,340	5.4422	3.363	3.363	3.401	3.363	3.407	73,992	3.3833	-0.37%
2017-09-01	0	5.430	5.420	5.480	5.400	5.430	42,000	227,060	5.4062	3.376	3.370	3.407	3.357	3.376	67,558	3.3610	0.56%
2017-08-31	0	5.400	5.380	5.400	5.400	5.450	742,000	4,016,780	5.4135	3.357	3.345	3.357	3.357	3.388	1,193,525	3.3655	0.00%
2017-08-30	0	5.400	5.380	5.420	5.360	5.410	314,000	1,693,260	5.3925	3.357	3.345	3.370	3.332	3.363	505,076	3.3525	1.12%
2017-08-29	0	5.340	5.340	5.400	5.310	5.340	20,000	106,740	5.3370	3.320	3.320	3.357	3.301	3.320	32,170	3.3179	0.00%
2017-08-28	0	5.340	5.340	5.400	5.330	5.340	19,733	105,184	5.3304	3.320	3.320	3.357	3.314	3.320	31,741	3.3138	-1.11%
2017-08-25	0	5.400	5.360	5.400	5.370	5.400	100,000	538,080	5.3808	3.357	3.332	3.357	3.338	3.357	160,852	3.3452	0.00%
2017-08-24	0	5.400	5.370	5.420	5.360	5.400	98,000	526,560	5.3731	3.357	3.338	3.370	3.332	3.357	157,635	3.3404	0.75%
2017-08-22	0	5.360	5.400	5.420	5.350	5.350	4,000	21,400	5.3500	3.332	3.357	3.370	3.326	3.326	6,434	3.3260	-1.47%
2017-08-21	0	5.440	5.360	5.440	5.350	5.440	50,000	269,760	5.3952	3.382	3.332	3.382	3.326	3.382	80,426	3.3541	2.06%
2017-08-18	0	5.330	5.310	5.340	5.310	5.350	34,000	180,940	5.3218	3.314	3.301	3.320	3.301	3.326	54,690	3.3085	0.00%
2017-08-17	0	5.330	5.310	5.350	5.300	5.340	268,000	1,426,940	5.3244	3.314	3.301	3.326	3.295	3.320	431,084	3.3101	0.38%
2017-08-16	0	5.310	5.310	5.330	5.300	5.330	214,667	1,139,975	5.3104	3.301	3.301	3.314	3.295	3.314	345,297	3.3014	-0.38%
2017-08-15	0	5.330	5.310	5.340	5.300	5.340	34,000	181,080	5.3259	3.314	3.301	3.320	3.295	3.320	54,690	3.3110	-0.19%
2017-08-14	0	5.340	5.320	5.350	5.300	5.340	68,668	364,687	5.3109	3.320	3.307	3.326	3.295	3.320	110,454	3.3017	0.19%
2017-08-11	0	5.330	5.300	5.330	5.300	5.350	282,667	1,505,121	5.3247	3.314	3.295	3.314	3.295	3.326	454,677	3.3103	-0.93%
2017-08-10	0	5.380	5.380	5.400	5.380	5.420	411,733	2,223,711	5.4009	3.345	3.345	3.357	3.345	3.370	662,282	3.3576	-1.47%
2017-08-09	0	5.460	5.440	5.460	5.420	5.460	102,267	556,961	5.4461	3.394	3.382	3.394	3.370	3.394	164,499	3.3858	0.74%
2017-08-08	0	5.420	5.410	5.440	5.370	5.420	106,361	575,240	5.4084	3.370	3.363	3.382	3.338	3.370	171,084	3.3623	0.74%
2017-08-07	0	5.380	5.360	5.400	5.360	5.390	37,649	202,396	5.3759	3.345	3.332	3.357	3.332	3.351	60,559	3.3421	0.00%
2017-08-04	0	5.380	5.370	5.380	5.360	5.460	328,000	1,763,760	5.3773	3.345	3.338	3.345	3.332	3.394	527,596	3.3430	0.37%
2017-08-03	0	5.360	5.350	5.370	5.350	5.360	130,000	696,380	5.3568	3.332	3.326	3.338	3.326	3.332	209,108	3.3302	0.00%
2017-08-02	0	5.360	5.350	5.360	5.340	5.360	988,000	5,285,940	5.3501	3.332	3.326	3.332	3.320	3.332	1,589,222	3.3261	0.19%
2017-08-01	0	5.350	5.350	5.370	5.330	5.360	338,000	1,807,960	5.3490	3.326	3.326	3.338	3.314	3.332	543,681	3.3254	0.00%
2017-07-31	0	5.350	5.350	5.370	5.340	5.350	304,000	1,626,300	5.3497	3.326	3.326	3.338	3.320	3.326	488,991	3.3258	0.19%
2017-07-28	0	5.340	5.340	5.350	5.340	5.380	128,000	685,560	5.3559	3.320	3.320	3.326	3.320	3.345	205,891	3.3297	-0.74%
2017-07-27	0	5.380	5.330	5.380	5.380	5.380	6,000	32,280	5.3800	3.345	3.314	3.345	3.345	3.345	9,651	3.3447	-0.19%
2017-07-26	0	5.390	5.360	5.410	5.350	5.390	138,000	741,220	5.3712	3.351	3.332	3.363	3.326	3.351	221,976	3.3392	0.75%
2017-07-25	0	5.350	5.350	5.380	5.330	5.360	158,000	843,460	5.3384	3.326	3.326	3.345	3.314	3.332	254,147	3.3188	0.00%
2017-07-24	0	5.350	5.330	5.370	5.330	5.360	216,000	1,155,460	5.3494	3.326	3.314	3.338	3.314	3.332	347,441	3.3256	0.38%
2017-07-21	0	5.330	5.330	5.340	5.320	5.350	200,000	1,067,360	5.3368	3.314	3.314	3.320	3.307	3.326	321,705	3.3178	-0.56%
2017-07-20	0	5.360	5.340	5.380	5.300	5.360	189,454	1,011,878	5.3410	3.332	3.320	3.345	3.295	3.332	304,741	3.3204	0.56%
2017-07-19	0	5.330	5.320	5.340	5.290	5.330	128,000	681,300	5.3227	3.314	3.307	3.320	3.289	3.314	205,891	3.3090	0.00%
2017-07-18	0	5.330	5.270	5.340	5.220	5.350	266,000	1,412,660	5.3108	3.314	3.276	3.320	3.245	3.326	427,867	3.3016	-0.74%
2017-07-17	0	5.370	5.360	5.400	5.320	5.420	68,000	366,100	5.3838	3.338	3.332	3.357	3.307	3.370	109,380	3.3471	0.75%
2017-07-14	0	5.330	5.330	5.370	5.300	5.370	16,000	85,600	5.3500	3.314	3.314	3.338	3.295	3.338	25,736	3.3260	0.19%
2017-07-13	0	5.320	5.300	5.350	5.270	5.380	86,000	460,300	5.3523	3.307	3.295	3.326	3.276	3.345	138,333	3.3275	1.53%
2017-07-12	0	5.240	5.240	5.350	5.240	5.250	8,000	41,980	5.2475	3.258	3.258	3.326	3.258	3.264	12,868	3.2623	-0.76%
2017-07-11	0	5.280	5.260	5.330	5.210	5.400	144,000	760,480	5.2811	3.283	3.270	3.314	3.239	3.357	231,627	3.2832	0.96%
2017-07-10	0	5.230	5.230	5.240	5.210	5.240	48,000	250,460	5.2179	3.251	3.251	3.258	3.239	3.258	77,209	3.2439	0.38%
2017-07-07	0	5.210	5.210	5.240	5.190	5.240	216,000	1,126,180	5.2138	3.239	3.239	3.258	3.227	3.258	347,441	3.2414	-0.57%
2017-07-06	0	5.240	5.220	5.260	5.240	5.240	40,000	209,600	5.2400	3.258	3.245	3.270	3.258	3.258	64,341	3.2576	0.77%
2017-07-05	0	5.200	5.180	5.240	5.200	5.200	52,000	270,400	5.2000	3.233	3.220	3.258	3.233	3.233	83,643	3.2328	0.00%
2017-07-04	0	5.200	5.190	5.240	5.190	5.240	120,000	623,840	5.1987	3.233	3.227	3.258	3.227	3.258	193,023	3.2319	-0.76%
2017-07-03	0	5.240	5.230	5.240	5.230	5.280	26,000	137,040	5.2708	3.258	3.251	3.258	3.251	3.283	41,822	3.2768	0.19%
2017-06-30	0	5.230	5.230	5.260	5.210	5.250	82,000	429,200	5.2341	3.251	3.251	3.270	3.239	3.264	131,899	3.2540	-0.95%
2017-06-29	0	5.280	5.250	5.280	5.240	5.280	234,000	1,232,540	5.2673	3.283	3.264	3.283	3.258	3.283	376,395	3.2746	0.96%
2017-06-28	0	5.230	5.230	5.260	5.200	5.310	228,000	1,196,620	5.2483	3.251	3.251	3.270	3.233	3.301	366,743	3.2628	-1.88%
2017-06-27	0	5.330	5.310	5.380	5.330	5.380	40,000	213,980	5.3495	3.314	3.301	3.345	3.314	3.345	64,341	3.3257	-0.93%
2017-06-26	0	5.380	5.350	5.410	5.380	5.380	100,000	538,000	5.3800	3.345	3.326	3.363	3.345	3.345	160,852	3.3447	-0.55%
2017-06-23	0	5.410	5.350	5.410	5.350	5.420	16,000	86,540	5.4088	3.363	3.326	3.363	3.326	3.370	25,736	3.3626	0.00%
2017-06-22	0	5.410	5.380	5.420	5.350	5.460	326,000	1,753,780	5.3797	3.363	3.345	3.370	3.326	3.394	524,379	3.3445	-0.55%
2017-06-21	0	5.440	5.390	5.440	5.400	5.450	10,000	54,400	5.4400	3.382	3.351	3.382	3.357	3.388	16,085	3.3820	0.55%
2017-06-20	0	5.410	5.380	5.420	5.400	5.460	130,000	705,300	5.4254	3.363	3.345	3.370	3.357	3.394	209,108	3.3729	0.00%
2017-06-19	0	5.410	5.410	5.420	5.320	5.450	207,333	1,118,011	5.3923	3.363	3.363	3.370	3.307	3.388	333,500	3.3524	1.31%
2017-06-16	0	5.340	5.300	5.350	5.320	5.350	34,000	181,040	5.3247	3.320	3.295	3.326	3.307	3.326	54,690	3.3103	-0.19%
2017-06-15	0	5.350	5.320	5.350	5.350	5.380	112,000	599,320	5.3511	3.326	3.307	3.326	3.326	3.345	180,155	3.3267	-0.56%
2017-06-14	0	5.380	5.370	5.390	5.370	5.380	102,000	548,180	5.3743	3.345	3.338	3.351	3.338	3.345	164,069	3.3411	0.71%
2017-06-13	0	5.480	5.460	5.480	5.460	5.500	433,735	2,379,362	5.4858	3.321	3.309	3.321	3.309	3.333	715,696	3.3245	0.74%
2017-06-12	0	5.440	5.420	5.460	5.410	5.450	138,000	749,120	5.4284	3.297	3.285	3.309	3.279	3.303	227,711	3.2898	-0.37%
2017-06-09	0	5.460	5.380	5.470	5.400	5.470	384,000	2,085,440	5.4308	3.309	3.260	3.315	3.273	3.315	633,630	3.2913	0.37%
2017-06-08	0	5.440	5.420	5.450	5.440	5.450	252,000	1,371,140	5.4410	3.297	3.285	3.303	3.297	3.303	415,819	3.2974	0.37%
2017-06-07	0	5.420	5.410	5.430	5.420	5.480	174,000	946,680	5.4407	3.285	3.279	3.291	3.285	3.321	287,113	3.2972	-0.37%
2017-06-06	0	5.440	5.400	5.440	5.400	5.440	98,000	529,760	5.4057	3.297	3.273	3.297	3.273	3.297	161,708	3.2760	0.74%
2017-06-05	0	5.400	5.370	5.400	5.400	5.450	102,000	553,140	5.4229	3.273	3.254	3.273	3.273	3.303	168,308	3.2865	-0.92%
2017-06-02	0	5.450	5.430	5.450	5.420	5.500	181,501	989,455	5.4515	3.303	3.291	3.303	3.285	3.333	299,491	3.3038	0.55%
2017-06-01	0	5.420	5.400	5.480	5.300	5.510	1,110,000	6,012,980	5.4171	3.285	3.273	3.321	3.212	3.339	1,831,585	3.2829	2.46%
2017-05-31	0	5.290	5.280	5.300	5.100	5.300	730,616	3,806,596	5.2101	3.206	3.200	3.212	3.091	3.212	1,205,573	3.1575	2.32%
2017-05-29	0	5.170	5.170	5.180	5.100	5.170	88,000	454,620	5.1661	3.133	3.133	3.139	3.091	3.133	145,207	3.1308	0.19%
2017-05-26	0	5.160	5.110	5.160	5.120	5.160	58,000	298,320	5.1434	3.127	3.097	3.127	3.103	3.127	95,704	3.1171	0.19%
2017-05-25	0	5.150	5.110	5.150	5.080	5.150	52,000	264,300	5.0827	3.121	3.097	3.121	3.079	3.121	85,804	3.0803	0.19%
2017-05-24	0	5.140	5.100	5.140	5.100	5.140	308,000	1,575,780	5.1162	3.115	3.091	3.115	3.091	3.115	508,224	3.1006	0.78%
2017-05-23	0	5.100	5.050	5.100	5.000	5.100	907,501	4,581,225	5.0482	3.091	3.060	3.091	3.030	3.091	1,497,446	3.0594	0.99%
2017-05-22	0	5.050	5.020	5.050	5.000	5.160	1,398,000	7,027,140	5.0266	3.060	3.042	3.060	3.030	3.127	2,306,808	3.0463	-2.51%
2017-05-19	0	5.180	5.150	5.180	5.120	5.180	90,000	464,120	5.1569	3.139	3.121	3.139	3.103	3.139	148,507	3.1252	0.19%
2017-05-18	0	5.170	5.150	5.170	5.080	5.180	250,000	1,281,920	5.1277	3.133	3.121	3.133	3.079	3.139	412,519	3.1075	0.58%
2017-05-17	0	5.140	5.100	5.140	5.100	5.140	14,000	71,640	5.1171	3.115	3.091	3.115	3.091	3.115	23,101	3.1012	0.78%
2017-05-16	0	5.100	5.080	5.110	5.100	5.120	72,000	368,180	5.1136	3.091	3.079	3.097	3.091	3.103	118,806	3.0990	0.00%
2017-05-15	0	5.100	5.080	5.100	5.050	5.120	222,000	1,130,760	5.0935	3.091	3.079	3.091	3.060	3.103	366,317	3.0868	1.80%
2017-05-12	0	5.010	5.000	5.030	5.000	5.060	924,000	4,628,140	5.0088	3.036	3.030	3.048	3.030	3.067	1,524,671	3.0355	0.00%
2017-05-11	0	5.010	5.010	5.040	5.000	5.060	736,000	3,685,780	5.0079	3.036	3.036	3.054	3.030	3.067	1,214,457	3.0349	-0.79%
2017-05-10	0	5.050	5.000	5.070	5.000	5.150	2,178,000	10,953,900	5.0293	3.060	3.030	3.073	3.030	3.121	3,593,868	3.0479	-0.59%
2017-05-09	0	5.080	5.080	5.100	5.050	5.110	390,000	1,973,500	5.0603	3.079	3.079	3.091	3.060	3.097	643,530	3.0667	-0.59%
2017-05-08	0	5.110	5.110	5.150	5.080	5.160	820,000	4,182,640	5.1008	3.097	3.097	3.121	3.079	3.127	1,353,063	3.0912	-0.58%
2017-05-05	0	5.140	5.140	5.180	5.140	5.190	488,000	2,517,840	5.1595	3.115	3.115	3.139	3.115	3.145	805,238	3.1268	-1.15%
2017-05-04	0	5.200	5.160	5.200	5.200	5.240	160,000	832,500	5.2031	3.151	3.127	3.151	3.151	3.176	264,012	3.1533	0.39%
2017-05-02	0	5.180	5.180	5.200	5.150	5.200	498,000	2,569,280	5.1592	3.139	3.139	3.151	3.121	3.151	821,738	3.1266	0.58%
2017-04-28	0	5.150	5.160	5.190	5.110	5.250	742,000	3,848,580	5.1868	3.121	3.127	3.145	3.097	3.182	1,224,357	3.1433	-0.96%
2017-04-27	0	5.200	5.200	5.240	5.200	5.300	314,000	1,642,600	5.2312	3.151	3.151	3.176	3.151	3.212	518,124	3.1703	0.00%
2017-04-26	0	5.200	5.190	5.240	5.200	5.270	524,000	2,731,060	5.2119	3.151	3.145	3.176	3.151	3.194	864,640	3.1586	-1.33%
2017-04-25	0	5.270	5.230	5.270	5.210	5.360	542,000	2,846,880	5.2525	3.194	3.170	3.194	3.157	3.248	894,342	3.1832	-1.31%
2017-04-24	0	5.340	5.290	5.340	5.260	5.340	222,000	1,171,980	5.2792	3.236	3.206	3.236	3.188	3.236	366,317	3.1994	0.19%
2017-04-21	0	5.330	5.330	5.430	5.330	5.350	30,000	160,340	5.3447	3.230	3.230	3.291	3.230	3.242	49,502	3.2390	-0.37%
2017-04-20	0	5.350	5.350	5.430	5.300	5.380	168,000	893,560	5.3188	3.242	3.242	3.291	3.212	3.260	277,213	3.2234	-0.56%
2017-04-19	0	5.380	5.380	5.460	5.330	5.350	20,000	106,800	5.3400	3.260	3.260	3.309	3.230	3.242	33,002	3.2362	0.19%
2017-04-18	0	5.370	5.370	5.550	5.360	5.470	92,000	497,840	5.4113	3.254	3.254	3.363	3.248	3.315	151,807	3.2794	-2.36%
2017-04-13	0	5.500	5.500	5.530	5.450	5.500	22,000	120,100	5.4591	3.333	3.333	3.351	3.303	3.333	36,302	3.3084	0.36%
2017-04-12	0	5.480	5.450	5.520	5.450	5.480	40,000	218,300	5.4575	3.321	3.303	3.345	3.303	3.321	66,003	3.3074	0.00%
2017-04-11	0	5.480	5.470	5.500	5.480	5.480	10,000	54,800	5.4800	3.321	3.315	3.333	3.321	3.321	16,501	3.3211	-0.36%
2017-04-10	0	5.500	5.500	5.550	5.500	5.500	70,000	385,000	5.5000	3.333	3.333	3.363	3.333	3.333	115,505	3.3332	-0.18%
2017-04-07	0	5.510	5.510	5.550	5.510	5.570	24,000	132,380	5.5158	3.339	3.339	3.363	3.339	3.376	39,602	3.3428	-0.72%
2017-04-06	0	5.550	5.550	5.580	5.500	5.550	24,000	133,020	5.5425	3.363	3.363	3.382	3.333	3.363	39,602	3.3589	0.91%
2017-04-05	0	5.500	5.480	5.530	5.500	5.500	2,000	11,000	5.5000	3.333	3.321	3.351	3.333	3.333	3,300	3.3332	0.00%
2017-04-03	0	5.500	5.500	5.530	5.500	5.500	80,000	440,000	5.5000	3.333	3.333	3.351	3.333	3.333	132,006	3.3332	0.55%
2017-03-31	0	5.470	5.470	5.500	5.470	5.500	74,000	406,660	5.4954	3.315	3.315	3.333	3.315	3.333	122,106	3.3304	-1.08%
2017-03-30	0	5.530	5.460	5.530	5.460	5.530	64,000	351,560	5.4931	3.351	3.309	3.351	3.309	3.351	105,605	3.3290	1.28%
2017-03-29	0	5.460	5.460	5.550	5.460	5.550	56,000	307,280	5.4871	3.309	3.309	3.363	3.309	3.363	92,404	3.3254	-0.73%
2017-03-28	0	5.500	5.450	5.500	5.410	5.510	136,000	742,000	5.4559	3.333	3.303	3.333	3.279	3.339	224,410	3.3064	2.61%
2017-03-27	0	5.360	5.360	5.450	5.360	5.460	276,000	1,496,060	5.4205	3.248	3.248	3.303	3.248	3.309	455,421	3.2850	-3.07%
2017-03-24	0	5.530	5.450	5.550	5.520	5.560	192,000	1,065,620	5.5501	3.351	3.303	3.363	3.345	3.370	316,815	3.3635	0.00%
2017-03-23	0	5.530	5.500	5.550	5.480	5.530	79,333	436,791	5.5058	3.351	3.333	3.363	3.321	3.351	130,906	3.3367	0.91%
2017-03-22	0	5.480	5.350	5.480	5.500	5.520	34,000	187,160	5.5047	3.321	3.242	3.321	3.333	3.345	56,103	3.3360	-1.26%
2017-03-21	0	5.550	5.520	5.550	5.500	5.550	286,000	1,583,820	5.5378	3.363	3.345	3.363	3.333	3.363	471,922	3.3561	0.18%
2017-03-20	0	5.540	5.520	5.550	5.470	5.600	340,000	1,883,860	5.5408	3.357	3.345	3.363	3.315	3.394	561,026	3.3579	0.18%
2017-03-17	0	5.530	5.530	5.550	5.480	5.550	628,000	3,467,060	5.5208	3.351	3.351	3.363	3.321	3.363	1,036,248	3.3458	0.55%
2017-03-16	0	5.500	5.480	5.500	5.300	5.500	299,333	1,627,171	5.4360	3.333	3.321	3.333	3.212	3.333	493,922	3.2944	1.85%
2017-03-15	0	5.400	5.330	5.400	-	-	0	0	-	3.273	3.230	3.273	-	-	0	-	0.00%
2017-03-14	0	5.400	5.350	5.400	5.380	5.440	54,000	291,840	5.4044	3.273	3.242	3.273	3.260	3.297	89,104	3.2753	0.00%
2017-03-13	0	5.400	5.400	5.440	5.400	5.400	84,000	453,600	5.4000	3.273	3.273	3.297	3.273	3.273	138,606	3.2726	0.93%
2017-03-10	0	5.350	5.330	5.350	5.300	5.360	48,000	256,840	5.3508	3.242	3.230	3.242	3.212	3.248	79,204	3.2428	-0.19%
2017-03-09	0	5.360	5.240	5.360	5.290	5.360	74,000	393,180	5.3132	3.248	3.176	3.248	3.206	3.248	122,106	3.2200	0.19%
2017-03-08	0	5.350	5.310	5.390	5.310	5.350	134,000	714,700	5.3336	3.242	3.218	3.267	3.218	3.242	221,110	3.2323	0.94%
2017-03-07	0	5.300	5.300	5.320	5.300	5.330	110,000	583,180	5.3016	3.212	3.212	3.224	3.212	3.230	181,508	3.2130	0.00%
2017-03-06	0	5.300	5.300	5.340	5.290	5.350	66,000	350,480	5.3103	3.212	3.212	3.236	3.206	3.242	108,905	3.2182	-1.85%
2017-03-03	0	5.400	5.350	5.400	5.350	5.450	188,000	1,013,500	5.3910	3.273	3.242	3.273	3.242	3.303	310,214	3.2671	-0.92%
2017-03-02	0	5.450	5.360	5.450	5.360	5.450	356,000	1,924,260	5.4052	3.303	3.248	3.303	3.248	3.303	587,427	3.2757	1.68%
2017-03-01	0	5.360	5.300	5.360	5.300	5.360	102,000	544,720	5.3404	3.248	3.212	3.248	3.212	3.248	168,308	3.2365	0.19%
2017-02-28	0	5.350	5.290	5.350	5.130	5.360	743,333	3,917,624	5.2703	3.242	3.206	3.242	3.109	3.248	1,226,557	3.1940	4.90%
2017-02-27	0	5.100	5.100	5.120	5.090	5.100	156,000	794,600	5.0936	3.091	3.091	3.103	3.085	3.091	257,412	3.0869	0.20%
2017-02-24	0	5.090	5.040	5.090	5.000	5.090	130,513	658,638	5.0465	3.085	3.054	3.085	3.030	3.085	215,356	3.0584	0.59%
2017-02-23	0	5.060	5.050	5.100	5.030	5.100	198,000	1,002,740	5.0643	3.067	3.060	3.091	3.048	3.091	326,715	3.0692	0.80%
2017-02-22	0	5.020	5.010	5.060	5.010	5.020	80,000	401,020	5.0128	3.042	3.036	3.067	3.036	3.042	132,006	3.0379	0.20%
2017-02-21	0	5.010	5.010	5.030	5.010	5.030	38,000	190,940	5.0247	3.036	3.036	3.048	3.036	3.048	62,703	3.0452	0.00%
2017-02-20	0	5.010	5.000	5.010	5.010	5.050	348,000	1,752,420	5.0357	3.036	3.030	3.036	3.036	3.060	574,227	3.0518	0.00%
2017-02-17	0	5.010	5.010	5.060	5.010	5.010	30,000	150,300	5.0100	3.036	3.036	3.067	3.036	3.036	49,502	3.0362	-0.99%
2017-02-16	0	5.060	5.020	5.060	5.000	5.080	330,000	1,667,940	5.0544	3.067	3.042	3.067	3.030	3.079	544,525	3.0631	-0.39%
2017-02-15	0	5.080	5.050	5.080	5.040	5.100	358,000	1,820,220	5.0844	3.079	3.060	3.079	3.054	3.091	590,728	3.0813	0.79%
2017-02-14	0	5.040	5.000	5.050	4.980	5.040	348,000	1,739,220	4.9978	3.054	3.030	3.060	3.018	3.054	574,227	3.0288	2.65%
2017-02-13	0	4.910	4.910	4.950	4.910	4.950	26,000	128,360	4.9369	2.976	2.976	3.000	2.976	3.000	42,902	2.9919	-0.81%
2017-02-10	0	4.950	4.900	4.950	4.910	4.970	230,000	1,136,680	4.9421	3.000	2.970	3.000	2.976	3.012	379,518	2.9951	1.02%
2017-02-09	0	4.900	4.900	4.940	4.900	4.980	56,000	278,080	4.9657	2.970	2.970	2.994	2.970	3.018	92,404	3.0094	0.00%
2017-02-08	0	4.900	4.870	4.920	4.880	4.900	148,000	724,520	4.8954	2.970	2.951	2.982	2.957	2.970	244,211	2.9668	1.45%
2017-02-07	0	4.830	4.830	4.880	-	-	0	0	-	2.927	2.927	2.957	-	-	0	-	0.00%
2017-02-06	0	4.830	4.830	4.880	4.810	4.860	62,000	299,320	4.8277	2.927	2.927	2.957	2.915	2.945	102,305	2.9258	0.42%
2017-02-03	0	4.810	4.800	4.880	4.810	4.810	4,000	19,240	4.8100	2.915	2.909	2.957	2.915	2.915	6,600	2.9150	0.63%
2017-02-02	0	4.780	4.740	4.860	4.760	4.780	84,000	399,880	4.7605	2.897	2.873	2.945	2.885	2.897	138,606	2.8850	-2.25%
2017-02-01	0	4.890	4.760	4.890	4.760	4.890	32,000	156,220	4.8819	2.963	2.885	2.963	2.885	2.963	52,802	2.9586	2.73%
2017-01-27	0	4.760	4.760	4.870	4.740	4.740	10,000	47,400	4.7400	2.885	2.885	2.951	2.873	2.873	16,501	2.8726	-1.65%
2017-01-26	0	4.840	4.800	4.870	4.840	4.870	20,000	97,100	4.8550	2.933	2.909	2.951	2.933	2.951	33,002	2.9423	1.89%
2017-01-25	0	4.750	4.750	4.850	4.820	4.820	20,000	96,400	4.8200	2.879	2.879	2.939	2.921	2.921	33,002	2.9211	0.21%
2017-01-24	0	4.740	4.740	4.820	4.730	4.740	28,000	132,500	4.7321	2.873	2.873	2.921	2.867	2.873	46,202	2.8678	0.21%
2017-01-23	0	4.730	4.720	4.820	-	-	0	0	-	2.867	2.860	2.921	-	-	0	-	0.00%
2017-01-20	0	4.730	4.720	4.810	4.730	4.730	20,000	94,600	4.7300	2.867	2.860	2.915	2.867	2.867	33,002	2.8665	0.00%
2017-01-19	0	4.730	4.720	4.820	4.730	4.730	20,000	94,600	4.7300	2.867	2.860	2.921	2.867	2.867	33,002	2.8665	0.21%
2017-01-18	0	4.720	4.740	4.820	4.720	4.780	114,000	541,540	4.7504	2.860	2.873	2.921	2.860	2.897	188,109	2.8789	-0.84%
2017-01-17	0	4.760	4.740	4.820	4.760	4.760	20,000	95,200	4.7600	2.885	2.873	2.921	2.885	2.885	33,002	2.8847	0.00%
2017-01-16	0	4.760	4.760	4.820	4.760	4.770	20,000	95,280	4.7640	2.885	2.885	2.921	2.885	2.891	33,002	2.8871	0.21%
2017-01-13	0	4.750	4.750	4.820	-	-	0	0	-	2.879	2.879	2.921	-	-	0	-	0.21%
2017-01-12	0	4.740	4.740	4.800	4.730	4.740	20,000	94,760	4.7380	2.873	2.873	2.909	2.867	2.873	33,002	2.8714	0.21%
2017-01-11	0	4.730	4.740	4.750	4.690	4.720	210,000	988,200	4.7057	2.867	2.873	2.879	2.842	2.860	346,516	2.8518	0.21%
2017-01-10	0	4.720	4.700	4.720	-	-	0	0	-	2.860	2.848	2.860	-	-	0	-	0.00%
2017-01-09	0	4.720	4.680	4.720	4.720	4.720	48,000	226,560	4.7200	2.860	2.836	2.860	2.860	2.860	79,204	2.8605	0.85%
2017-01-06	0	4.680	4.680	4.700	4.670	4.680	30,000	140,300	4.6767	2.836	2.836	2.848	2.830	2.836	49,502	2.8342	0.00%
2017-01-05	0	4.680	4.680	4.720	4.670	4.720	4,000	18,780	4.6950	2.836	2.836	2.860	2.830	2.860	6,600	2.8453	0.00%
2017-01-04	0	4.680	4.680	4.700	4.660	4.670	74,000	344,860	4.6603	2.836	2.836	2.848	2.824	2.830	122,106	2.8243	0.00%
2017-01-03	0	4.680	4.680	4.710	-	-	0	0	-	2.836	2.836	2.854	-	-	0	-	0.00%
2016-12-30	0	4.680	4.680	4.700	4.680	4.680	2,000	9,360	4.6800	2.836	2.836	2.848	2.836	2.836	3,300	2.8362	0.65%
2016-12-29	0	4.650	4.650	4.720	4.650	4.650	10,000	46,500	4.6500	2.818	2.818	2.860	2.818	2.818	16,501	2.8181	0.00%
2016-12-28	0	4.650	4.650	4.720	4.630	4.650	110,000	510,580	4.6416	2.818	2.818	2.860	2.806	2.818	181,508	2.8130	0.00%
2016-12-23	0	4.650	4.650	4.720	4.650	4.650	6,000	27,900	4.6500	2.818	2.818	2.860	2.818	2.818	9,900	2.8181	0.00%
2016-12-22	0	4.650	4.650	4.700	4.620	4.650	90,000	416,600	4.6289	2.818	2.818	2.848	2.800	2.818	148,507	2.8053	-0.21%
2016-12-21	0	4.660	4.640	4.720	-	-	0	0	-	2.824	2.812	2.860	-	-	0	-	0.00%
2016-12-20	0	4.660	4.610	4.680	4.640	4.660	80,000	372,000	4.6500	2.824	2.794	2.836	2.812	2.824	132,006	2.8181	0.65%
2016-12-19	0	4.630	4.630	4.640	4.600	4.650	432,000	1,991,320	4.6095	2.806	2.806	2.812	2.788	2.818	712,833	2.7935	-1.07%
2016-12-16	0	4.680	4.660	4.710	4.680	4.680	10,000	46,800	4.6800	2.836	2.824	2.854	2.836	2.836	16,501	2.8362	0.43%
2016-12-15	0	4.660	4.630	4.660	4.640	4.660	56,000	260,840	4.6579	2.824	2.806	2.824	2.812	2.824	92,404	2.8228	0.00%
2016-12-14	0	4.660	4.660	4.700	4.660	4.660	80,000	372,800	4.6600	2.824	2.824	2.848	2.824	2.824	132,006	2.8241	0.43%
2016-12-13	0	4.640	4.640	4.670	4.640	4.650	50,000	232,360	4.6472	2.812	2.812	2.830	2.812	2.818	82,504	2.8164	-0.64%
2016-12-12	0	4.670	4.660	4.700	4.670	4.680	32,000	149,640	4.6763	2.830	2.824	2.848	2.830	2.836	52,802	2.8340	0.00%
2016-12-09	0	4.670	4.670	4.690	4.670	4.690	148,000	691,200	4.6703	2.830	2.830	2.842	2.830	2.842	244,211	2.8303	-1.06%
2016-12-08	0	4.720	4.670	4.720	4.660	4.720	114,000	532,640	4.6723	2.860	2.830	2.860	2.824	2.860	188,109	2.8316	1.51%
2016-12-07	0	4.650	4.650	4.660	4.650	4.660	104,000	484,380	4.6575	2.818	2.818	2.824	2.818	2.824	171,608	2.8226	0.22%
2016-12-06	0	4.640	4.640	4.660	-	-	0	0	-	2.812	2.812	2.824	-	-	0	-	0.00%
2016-12-05	0	4.640	4.640	4.650	4.630	4.630	20,000	92,600	4.6300	2.812	2.812	2.818	2.806	2.806	33,002	2.8059	0.00%
2016-12-02	0	4.640	4.640	4.660	4.630	4.660	114,000	528,360	4.6347	2.812	2.812	2.824	2.806	2.824	188,109	2.8088	-0.22%
2016-12-01	0	4.650	4.650	4.670	4.650	4.660	86,000	400,100	4.6523	2.818	2.818	2.830	2.818	2.824	141,907	2.8195	-0.21%
2016-11-30	0	4.660	4.650	4.660	4.640	4.670	176,000	819,200	4.6545	2.824	2.818	2.824	2.812	2.830	290,414	2.8208	0.43%
2016-11-29	0	4.640	4.640	4.660	-	-	0	0	-	2.812	2.812	2.824	-	-	0	-	0.22%
2016-11-28	0	4.630	4.630	4.670	4.630	4.650	282,000	1,308,500	4.6401	2.806	2.806	2.830	2.806	2.818	465,322	2.8120	-0.43%
2016-11-25	0	4.650	4.630	4.730	4.650	4.660	66,000	306,940	4.6506	2.818	2.806	2.867	2.818	2.824	108,905	2.8184	-1.90%
2016-11-24	0	4.740	4.650	4.750	4.740	4.740	2,000	9,480	4.7400	2.873	2.818	2.879	2.873	2.873	3,300	2.8726	-0.42%
2016-11-23	0	4.760	4.660	4.760	4.760	4.760	2,000	9,520	4.7600	2.885	2.824	2.885	2.885	2.885	3,300	2.8847	2.37%
2016-11-22	0	4.650	4.650	4.770	4.620	4.620	8,000	36,960	4.6200	2.818	2.818	2.891	2.800	2.800	13,201	2.7999	0.65%
2016-11-21	0	4.620	4.620	4.770	4.600	4.600	6,000	27,600	4.6000	2.800	2.800	2.891	2.788	2.788	9,900	2.7877	0.43%
2016-11-18	0	4.600	4.600	4.650	4.600	4.600	178,000	818,800	4.6000	2.788	2.788	2.818	2.788	2.788	293,714	2.7877	-0.43%
2016-11-17	0	4.620	4.620	4.650	4.600	4.620	100,666	463,130	4.6007	2.800	2.800	2.818	2.788	2.800	166,107	2.7881	0.22%
2016-11-16	0	4.610	4.620	4.640	4.590	4.620	172,000	791,120	4.5995	2.794	2.800	2.812	2.782	2.800	283,813	2.7875	-0.43%
2016-11-15	0	4.630	4.630	4.640	4.600	4.630	54,000	248,960	4.6104	2.806	2.806	2.812	2.788	2.806	89,104	2.7940	-0.43%
2016-11-14	0	4.650	4.650	4.730	4.650	4.680	10,000	46,680	4.6680	2.818	2.818	2.867	2.818	2.836	16,501	2.8290	-0.64%
2016-11-11	0	4.680	4.680	4.770	4.680	4.680	2,000	9,360	4.6800	2.836	2.836	2.891	2.836	2.836	3,300	2.8362	-1.06%
2016-11-10	0	4.730	4.730	4.770	-	-	0	0	-	2.867	2.867	2.891	-	-	0	-	0.64%
2016-11-09	0	4.700	4.680	4.770	4.600	4.720	74,000	344,580	4.6565	2.848	2.836	2.891	2.788	2.860	122,106	2.8220	-0.42%
2016-11-08	0	4.720	4.680	4.750	-	-	0	0	-	2.860	2.836	2.879	-	-	0	-	0.00%
2016-11-07	0	4.720	4.700	4.720	4.650	4.750	246,000	1,149,240	4.6717	2.860	2.848	2.860	2.818	2.879	405,919	2.8312	-1.46%
2016-11-04	0	4.790	4.770	4.800	4.770	4.790	73,412	350,144	4.7696	2.903	2.891	2.909	2.891	2.903	121,135	2.8905	0.00%
2016-11-03	0	4.790	4.770	4.800	4.790	4.790	10,000	47,900	4.7900	2.903	2.891	2.909	2.903	2.903	16,501	2.9029	-0.42%
2016-11-02	0	4.810	4.800	4.900	4.810	4.810	10,000	48,100	4.8100	2.915	2.909	2.970	2.915	2.915	16,501	2.9150	-0.41%
2016-11-01	0	4.830	4.830	4.840	4.800	4.830	110,000	529,200	4.8109	2.927	2.927	2.933	2.909	2.927	181,508	2.9156	0.62%
2016-10-31	0	4.800	4.800	4.820	4.790	4.800	40,000	191,800	4.7950	2.909	2.909	2.921	2.903	2.909	66,003	2.9059	0.42%
2016-10-28	0	4.780	4.780	4.820	4.780	4.820	198,000	948,760	4.7917	2.897	2.897	2.921	2.897	2.921	326,715	2.9039	-0.42%
2016-10-27	0	4.800	4.800	4.870	4.800	4.810	152,000	730,500	4.8059	2.909	2.909	2.951	2.909	2.915	250,812	2.9125	-0.21%
2016-10-26	0	4.810	4.800	4.870	4.810	4.820	120,000	577,700	4.8142	2.915	2.909	2.951	2.915	2.921	198,009	2.9175	-0.21%
2016-10-25	0	4.820	4.820	4.870	4.820	4.870	58,000	280,520	4.8366	2.921	2.921	2.951	2.921	2.951	95,704	2.9311	-0.21%
2016-10-24	0	4.830	4.810	4.850	4.830	4.830	68,000	328,440	4.8300	2.927	2.915	2.939	2.927	2.927	112,205	2.9271	0.21%
2016-10-20	0	4.820	4.820	4.850	4.820	4.860	104,000	502,520	4.8319	2.921	2.921	2.939	2.921	2.945	171,608	2.9283	-0.62%
2016-10-19	0	4.850	4.850	4.900	4.850	4.910	82,000	397,940	4.8529	2.939	2.939	2.970	2.939	2.976	135,306	2.9410	-0.41%
2016-10-18	0	4.870	4.840	4.880	4.850	4.880	32,000	155,480	4.8588	2.951	2.933	2.957	2.939	2.957	52,802	2.9446	0.62%
2016-10-17	0	4.840	4.820	4.900	4.840	4.840	12,000	58,080	4.8400	2.933	2.921	2.970	2.933	2.933	19,801	2.9332	-0.41%
2016-10-14	0	4.860	4.860	4.940	4.860	4.860	2,000	9,720	4.8600	2.945	2.945	2.994	2.945	2.945	3,300	2.9453	0.21%
2016-10-13	0	4.850	4.850	4.920	4.850	4.850	14,000	67,900	4.8500	2.939	2.939	2.982	2.939	2.939	23,101	2.9393	-0.41%
2016-10-12	0	4.870	4.850	4.870	4.860	4.940	58,000	285,160	4.9166	2.951	2.939	2.951	2.945	2.994	95,704	2.9796	-0.20%
2016-10-11	0	4.880	4.870	4.900	4.880	4.900	50,000	244,080	4.8816	2.957	2.951	2.970	2.957	2.970	82,504	2.9584	-0.20%
2016-10-07	0	4.890	4.890	4.920	4.890	4.900	17,998	87,930	4.8855	2.963	2.963	2.982	2.963	2.970	29,698	2.9608	0.00%
2016-10-06	0	4.890	4.890	4.910	4.890	4.900	134,000	655,500	4.8918	2.963	2.963	2.976	2.963	2.970	221,110	2.9646	0.00%
2016-10-05	0	4.890	4.880	4.910	4.890	4.900	184,000	900,840	4.8959	2.963	2.957	2.976	2.963	2.970	303,614	2.9671	0.00%
2016-10-04	0	4.890	4.880	4.910	4.890	4.890	86,666	424,023	4.8926	2.963	2.957	2.976	2.963	2.963	143,006	2.9651	0.00%
2016-10-03	0	4.890	4.890	4.910	4.880	4.910	122,000	597,980	4.9015	2.963	2.963	2.976	2.957	2.976	201,309	2.9705	0.20%
2016-09-30	0	4.880	4.860	4.900	4.880	4.910	194,000	949,240	4.8930	2.957	2.945	2.970	2.957	2.976	320,115	2.9653	-0.61%
2016-09-29	0	4.910	4.910	4.930	4.900	4.920	132,000	648,040	4.9094	2.976	2.976	2.988	2.970	2.982	217,810	2.9753	0.61%
2016-09-28	0	4.880	4.880	4.910	4.880	4.890	12,000	58,580	4.8817	2.957	2.957	2.976	2.957	2.963	19,801	2.9584	0.21%
2016-09-27	0	4.870	4.860	4.920	4.870	4.880	122,000	594,960	4.8767	2.951	2.945	2.982	2.951	2.957	201,309	2.9555	-0.20%
2016-09-26	0	4.880	4.880	4.900	4.880	4.880	28,000	136,640	4.8800	2.957	2.957	2.970	2.957	2.957	46,202	2.9574	-0.41%
2016-09-23	0	4.900	4.890	4.920	4.900	4.900	64,000	313,600	4.9000	2.970	2.963	2.982	2.970	2.970	105,605	2.9696	0.00%
2016-09-22	0	4.900	4.890	4.900	4.890	4.910	116,000	568,140	4.8978	2.970	2.963	2.970	2.963	2.976	191,409	2.9682	0.20%
2016-09-21	0	4.890	4.890	4.900	-	-	0	0	-	2.963	2.963	2.970	-	-	0	-	0.00%
2016-09-20	0	4.890	4.890	4.900	4.880	4.900	76,000	372,200	4.8974	2.963	2.963	2.970	2.957	2.970	125,406	2.9680	-0.20%
2016-09-19	0	4.900	4.890	4.950	4.880	4.910	172,000	843,120	4.9019	2.970	2.963	3.000	2.957	2.976	283,813	2.9707	0.41%
2016-09-15	0	4.880	4.860	4.900	-	-	0	0	-	2.957	2.945	2.970	-	-	0	-	0.00%
2016-09-14	0	4.880	4.860	4.960	4.880	5.000	20,000	98,640	4.9320	2.957	2.945	3.006	2.957	3.030	33,002	2.9890	-0.37%
2016-09-13	0	4.940	4.900	4.950	4.880	4.950	22,000	108,160	4.9164	2.968	2.944	2.974	2.932	2.974	36,613	2.9541	0.82%
2016-09-12	0	4.900	4.900	4.930	4.890	4.950	82,000	403,120	4.9161	2.944	2.944	2.962	2.938	2.974	136,467	2.9540	-1.61%
2016-09-09	0	4.980	4.980	5.030	4.930	5.020	214,000	1,064,820	4.9758	2.992	2.992	3.022	2.962	3.016	356,144	2.9899	0.00%
2016-09-08	0	4.980	4.930	5.000	4.980	5.000	92,000	458,360	4.9822	2.992	2.962	3.004	2.992	3.004	153,109	2.9937	0.00%
2016-09-07	0	4.980	4.950	4.980	4.910	4.980	30,000	148,680	4.9560	2.992	2.974	2.992	2.950	2.992	49,927	2.9780	1.01%
2016-09-06	0	4.930	4.900	4.960	4.930	4.940	6,000	29,620	4.9367	2.962	2.944	2.980	2.962	2.968	9,985	2.9663	-0.20%
2016-09-05	0	4.940	4.940	4.980	4.930	4.930	12,000	59,160	4.9300	2.968	2.968	2.992	2.962	2.962	19,971	2.9623	1.86%
2016-09-02	0	4.850	4.810	4.850	4.820	4.850	18,000	86,880	4.8267	2.914	2.890	2.914	2.896	2.914	29,956	2.9002	0.62%
2016-09-01	0	4.820	4.820	4.900	4.800	4.840	210,000	1,011,100	4.8148	2.896	2.896	2.944	2.884	2.908	349,488	2.8931	-2.23%
2016-08-31	0	4.930	4.910	4.940	4.870	4.930	64,000	313,080	4.8919	2.962	2.950	2.968	2.926	2.962	106,510	2.9394	-0.20%
2016-08-30	0	4.940	4.900	4.940	4.940	4.940	82,000	405,080	4.9400	2.968	2.944	2.968	2.968	2.968	136,467	2.9683	-0.20%
2016-08-29	0	4.950	4.930	4.950	4.960	4.960	40,000	198,400	4.9600	2.974	2.962	2.974	2.980	2.980	66,569	2.9804	-0.20%
2016-08-26	0	4.960	4.920	4.980	4.890	4.960	202,000	997,780	4.9395	2.980	2.956	2.992	2.938	2.980	336,174	2.9680	1.22%
2016-08-25	0	4.900	4.880	4.920	4.900	4.920	12,026	58,965	4.9031	2.944	2.932	2.956	2.944	2.956	20,014	2.9462	0.00%
2016-08-24	0	4.900	4.900	4.920	4.900	4.900	50,000	245,000	4.9000	2.944	2.944	2.956	2.944	2.944	83,211	2.9443	0.00%
2016-08-23	0	4.900	4.890	4.910	4.900	4.920	120,000	588,580	4.9048	2.944	2.938	2.950	2.944	2.956	199,707	2.9472	0.41%
2016-08-22	0	4.880	4.880	4.900	4.880	4.900	36,000	175,980	4.8883	2.932	2.932	2.944	2.932	2.944	59,912	2.9373	-0.41%
2016-08-19	0	4.900	4.900	4.970	4.900	4.900	100,000	490,000	4.9000	2.944	2.944	2.986	2.944	2.944	166,423	2.9443	-0.61%
2016-08-18	0	4.930	4.930	4.970	4.920	4.930	68,000	335,180	4.9291	2.962	2.962	2.986	2.956	2.962	113,167	2.9618	-0.20%
2016-08-17	0	4.940	4.920	4.950	4.940	4.940	56,100	277,125	4.9398	2.968	2.956	2.974	2.968	2.968	93,363	2.9683	-0.20%
2016-08-16	0	4.950	4.900	4.950	4.900	4.950	62,000	304,560	4.9123	2.974	2.944	2.974	2.944	2.974	103,182	2.9517	0.81%
2016-08-15	0	4.910	4.900	4.920	4.830	4.910	56,000	272,420	4.8646	2.950	2.944	2.956	2.902	2.950	93,197	2.9231	1.03%
2016-08-12	0	4.860	4.850	4.860	4.810	4.860	246,000	1,190,320	4.8387	2.920	2.914	2.920	2.890	2.920	409,400	2.9075	0.83%
2016-08-11	0	4.820	4.820	4.880	4.820	4.820	10,000	48,200	4.8200	2.896	2.896	2.932	2.896	2.896	16,642	2.8962	0.42%
2016-08-10	0	4.800	4.780	4.850	4.800	4.900	242,000	1,173,020	4.8472	2.884	2.872	2.914	2.884	2.944	402,743	2.9126	-1.44%
2016-08-09	0	4.870	4.830	4.880	4.820	4.870	58,000	280,160	4.8303	2.926	2.902	2.932	2.896	2.926	96,525	2.9025	1.46%
2016-08-08	0	4.800	4.800	4.820	4.780	4.800	134,000	641,000	4.7836	2.884	2.884	2.896	2.872	2.884	223,006	2.8744	1.69%
2016-08-05	0	4.720	4.720	4.740	4.650	4.720	208,000	976,900	4.6966	2.836	2.836	2.848	2.794	2.836	346,159	2.8221	1.29%
2016-08-04	0	4.660	4.620	4.680	4.660	4.660	10,000	46,600	4.6600	2.800	2.776	2.812	2.800	2.800	16,642	2.8001	0.00%
2016-08-03	0	4.660	4.640	4.660	4.640	4.660	70,000	325,400	4.6486	2.800	2.788	2.800	2.788	2.800	116,496	2.7932	0.43%
2016-08-01	0	4.640	4.640	4.660	4.600	4.640	72,000	333,520	4.6322	2.788	2.788	2.800	2.764	2.788	119,824	2.7834	0.87%
2016-07-29	0	4.600	4.600	4.640	-	-	0	0	-	2.764	2.764	2.788	-	-	0	-	0.00%
2016-07-28	0	4.600	4.600	4.660	4.600	4.640	220,300	1,016,591	4.6146	2.764	2.764	2.800	2.764	2.788	366,629	2.7728	0.00%
2016-07-27	0	4.600	4.600	4.640	4.600	4.600	20,000	92,000	4.6000	2.764	2.764	2.788	2.764	2.764	33,285	2.7640	-0.43%
2016-07-26	0	4.620	4.600	4.620	4.600	4.640	96,000	442,600	4.6104	2.776	2.764	2.776	2.764	2.788	159,766	2.7703	0.43%
2016-07-25	0	4.600	4.600	4.640	4.600	4.600	24,000	110,400	4.6000	2.764	2.764	2.788	2.764	2.764	39,941	2.7640	-0.43%
2016-07-22	0	4.620	4.550	4.640	4.620	4.620	42,000	194,040	4.6200	2.776	2.734	2.788	2.776	2.776	69,898	2.7761	0.00%
2016-07-21	0	4.620	4.620	4.640	4.500	4.650	252,000	1,151,360	4.5689	2.776	2.776	2.788	2.704	2.794	419,385	2.7454	0.43%
2016-07-20	0	4.600	4.600	4.620	4.600	4.600	36,000	165,600	4.6000	2.764	2.764	2.776	2.764	2.764	59,912	2.7640	1.32%
2016-07-19	0	4.540	4.540	4.560	4.560	4.560	4,000	18,240	4.5600	2.728	2.728	2.740	2.740	2.740	6,657	2.7400	0.44%
2016-07-18	0	4.520	4.500	4.520	4.480	4.520	112,000	503,160	4.4925	2.716	2.704	2.716	2.692	2.716	186,393	2.6995	1.35%
2016-07-15	0	4.460	4.460	4.480	4.460	4.460	210,000	936,600	4.4600	2.680	2.680	2.692	2.680	2.680	349,488	2.6799	0.00%
2016-07-14	0	4.460	4.420	4.460	4.450	4.460	76,000	338,380	4.4524	2.680	2.656	2.680	2.674	2.680	126,481	2.6753	0.45%
2016-07-13	0	4.440	4.400	4.480	4.390	4.440	126,000	557,220	4.4224	2.668	2.644	2.692	2.638	2.668	209,693	2.6573	0.91%
2016-07-12	0	4.400	4.320	4.420	-	-	0	0	-	2.644	2.596	2.656	-	-	0	-	0.00%
2016-07-11	0	4.400	4.320	4.400	4.420	4.420	20,000	88,400	4.4200	2.644	2.596	2.644	2.656	2.656	33,285	2.6559	-0.45%
2016-07-08	0	4.420	4.250	4.420	4.320	4.420	58,000	250,780	4.3238	2.656	2.554	2.656	2.596	2.656	96,525	2.5981	2.31%
2016-07-07	0	4.320	4.320	4.390	-	-	0	0	-	2.596	2.596	2.638	-	-	0	-	0.00%
2016-07-06	0	4.320	4.270	4.350	4.320	4.320	10,000	43,200	4.3200	2.596	2.566	2.614	2.596	2.596	16,642	2.5958	0.00%
2016-07-05	0	4.320	4.300	4.360	4.310	4.340	74,000	320,840	4.3357	2.596	2.584	2.620	2.590	2.608	123,153	2.6052	0.23%
2016-07-04	0	4.310	4.280	4.320	4.300	4.320	102,000	439,080	4.3047	2.590	2.572	2.596	2.584	2.596	169,751	2.5866	0.94%
2016-06-30	0	4.270	4.270	4.280	4.240	4.280	164,000	697,540	4.2533	2.566	2.566	2.572	2.548	2.572	272,933	2.5557	0.71%
2016-06-29	0	4.240	4.230	4.300	4.220	4.240	236,000	999,440	4.2349	2.548	2.542	2.584	2.536	2.548	392,757	2.5447	0.47%
2016-06-28	0	4.220	4.200	4.220	4.200	4.220	100,000	421,000	4.2100	2.536	2.524	2.536	2.524	2.536	166,423	2.5297	0.00%
2016-06-27	0	4.220	4.150	4.220	4.210	4.220	30,000	126,420	4.2140	2.536	2.494	2.536	2.530	2.536	49,927	2.5321	0.00%
2016-06-24	0	4.220	4.120	4.280	-	-	0	0	-	2.536	2.476	2.572	-	-	0	-	0.00%
2016-06-23	0	4.220	4.220	4.290	4.190	4.230	74,000	311,220	4.2057	2.536	2.536	2.578	2.518	2.542	123,153	2.5271	1.20%
2016-06-22	0	4.170	4.170	4.290	-	-	0	0	-	2.506	2.506	2.578	-	-	0	-	0.72%
2016-06-21	0	4.140	4.140	4.300	4.140	4.140	2,000	8,280	4.1400	2.488	2.488	2.584	2.488	2.488	3,328	2.4876	0.00%
2016-06-20	0	4.140	4.140	4.250	4.120	4.140	40,000	165,200	4.1300	2.488	2.488	2.554	2.476	2.488	66,569	2.4816	0.00%
2016-06-17	0	4.140	4.140	4.150	4.140	4.140	10,000	41,400	4.1400	2.488	2.488	2.494	2.488	2.488	16,642	2.4876	0.00%
2016-06-16	0	4.140	4.130	4.150	4.130	4.150	160,000	662,700	4.1419	2.488	2.482	2.494	2.482	2.494	266,276	2.4888	-0.24%
2016-06-15	0	4.150	4.130	4.170	4.130	4.160	48,000	198,900	4.1438	2.494	2.482	2.506	2.482	2.500	79,883	2.4899	0.48%
2016-06-14	0	4.130	4.120	4.130	4.120	4.200	186,000	769,500	4.1371	2.482	2.476	2.482	2.476	2.524	309,546	2.4859	-1.67%
2016-06-13	0	4.200	4.180	4.250	4.200	4.400	54,000	227,200	4.2074	2.524	2.512	2.554	2.524	2.644	89,868	2.5281	-1.18%
2016-06-10	0	4.250	4.210	4.250	4.250	4.400	28,000	119,640	4.2729	2.554	2.530	2.554	2.554	2.644	46,598	2.5675	0.00%
2016-06-08	0	4.250	4.220	4.250	4.250	4.260	22,000	93,600	4.2545	2.554	2.536	2.554	2.554	2.560	36,613	2.5565	0.00%
2016-06-07	0	4.250	4.250	4.450	4.210	4.270	262,000	1,110,180	4.2373	2.554	2.554	2.674	2.530	2.566	436,027	2.5461	0.71%
2016-06-06	0	4.220	4.220	4.300	4.220	4.230	254,000	1,072,240	4.2214	2.536	2.536	2.584	2.536	2.542	422,713	2.5366	0.00%
2016-06-03	0	4.220	4.220	4.260	4.220	4.260	88,000	372,040	4.2277	2.536	2.536	2.560	2.536	2.560	146,452	2.5404	-0.94%
2016-06-02	0	4.260	4.210	4.260	4.210	4.260	22,000	93,620	4.2555	2.560	2.530	2.560	2.530	2.560	36,613	2.5570	-0.93%
2016-06-01	0	4.300	4.210	4.300	-	-	0	0	-	2.584	2.530	2.584	-	-	0	-	0.00%
2016-05-31	0	4.300	4.230	4.300	4.290	4.300	100,000	429,700	4.2970	2.584	2.542	2.584	2.578	2.584	166,423	2.5820	0.00%
2016-05-30	0	4.300	4.250	4.300	4.290	4.300	154,000	660,180	4.2869	2.584	2.554	2.584	2.578	2.584	256,291	2.5759	0.70%
2016-05-27	0	4.270	4.200	4.300	4.260	4.270	78,000	332,800	4.2667	2.566	2.524	2.584	2.560	2.566	129,810	2.5638	-0.47%
2016-05-26	0	4.290	4.280	4.300	4.270	4.300	80,000	342,300	4.2788	2.578	2.572	2.584	2.566	2.584	133,138	2.5710	-0.23%
2016-05-25	0	4.300	4.300	4.320	4.260	4.320	58,000	248,220	4.2797	2.584	2.584	2.596	2.560	2.596	96,525	2.5716	-0.46%
2016-05-24	0	4.320	4.280	4.460	-	-	0	0	-	2.596	2.572	2.680	-	-	0	-	0.00%
2016-05-23	0	4.320	4.320	4.500	4.260	4.320	14,000	59,900	4.2786	2.596	2.596	2.704	2.560	2.596	23,299	2.5709	0.89%
2016-05-20	0	4.390	4.380	4.400	4.390	4.420	30,000	132,300	4.4100	2.573	2.567	2.579	2.573	2.591	51,186	2.5847	0.00%
2016-05-19	0	4.390	4.380	4.400	-	-	50,000	219,500	4.3900	2.573	2.567	2.579	-	-	85,310	2.5730	0.00%
2016-05-18	0	4.390	4.380	4.430	4.390	4.400	48,000	210,940	4.3946	2.573	2.567	2.596	2.573	2.579	81,898	2.5757	-0.90%
2016-05-17	0	4.430	4.430	4.460	4.430	4.460	166,000	737,180	4.4408	2.596	2.596	2.614	2.596	2.614	283,229	2.6028	-1.12%
2016-05-16	0	4.480	4.450	4.480	4.480	4.480	506,000	2,246,880	4.4405	2.626	2.608	2.626	2.626	2.626	863,338	2.6026	-0.67%
2016-05-13	0	4.510	4.480	4.510	-	-	0	0	-	2.643	2.626	2.643	-	-	0	-	0.00%
2016-05-12	0	4.510	4.480	4.510	-	-	0	0	-	2.643	2.626	2.643	-	-	0	-	0.00%
2016-05-11	0	4.510	4.480	4.520	4.500	4.530	94,000	423,880	4.5094	2.643	2.626	2.649	2.637	2.655	160,383	2.6429	-0.44%
2016-05-10	0	4.530	4.500	4.560	4.530	4.570	120,000	545,820	4.5485	2.655	2.637	2.673	2.655	2.678	204,744	2.6659	-0.66%
2016-05-09	0	4.560	4.530	4.560	4.560	4.560	14,000	63,840	4.5600	2.673	2.655	2.673	2.673	2.673	23,887	2.6726	0.00%
2016-05-06	0	4.560	4.530	4.650	4.560	4.560	30,000	136,800	4.5600	2.673	2.655	2.725	2.673	2.673	51,186	2.6726	-2.56%
2016-05-05	0	4.680	4.540	4.680	-	-	50,000	232,500	4.6500	2.743	2.661	2.743	-	-	85,310	2.7254	0.00%
2016-05-04	0	4.680	4.620	4.700	4.680	4.680	4,000	18,720	4.6800	2.743	2.708	2.755	2.743	2.743	6,825	2.7429	-0.43%
2016-05-03	0	4.700	4.530	4.700	4.700	4.700	4,000	18,800	4.7000	2.755	2.655	2.755	2.755	2.755	6,825	2.7547	0.00%
2016-04-29	0	4.700	4.530	4.700	4.700	4.710	150,000	705,500	4.7033	2.755	2.655	2.755	2.755	2.761	255,930	2.7566	0.00%
2016-04-28	0	4.700	4.560	4.700	4.610	4.780	66,000	310,460	4.7039	2.755	2.673	2.755	2.702	2.802	112,609	2.7570	-0.84%
2016-04-27	0	4.740	4.530	4.740	4.740	4.740	50,000	237,000	4.7400	2.778	2.655	2.778	2.778	2.778	85,310	2.7781	0.21%
2016-04-26	0	4.730	4.530	4.780	-	-	0	0	-	2.772	2.655	2.802	-	-	0	-	0.00%
2016-04-25	0	4.730	4.610	4.730	4.640	4.730	42,000	197,100	4.6929	2.772	2.702	2.772	2.719	2.772	71,660	2.7505	1.94%
2016-04-22	0	4.640	4.600	4.680	4.600	4.680	174,000	804,240	4.6221	2.719	2.696	2.743	2.696	2.743	296,879	2.7090	0.22%
2016-04-21	0	4.630	4.550	4.630	4.630	4.630	2,000	9,260	4.6300	2.714	2.667	2.714	2.714	2.714	3,412	2.7136	0.00%
2016-04-20	0	4.630	4.550	4.630	4.500	4.630	98,000	451,260	4.6047	2.714	2.667	2.714	2.637	2.714	167,208	2.6988	2.89%
2016-04-19	0	4.500	4.500	4.820	4.440	4.500	230,000	1,026,700	4.4639	2.637	2.637	2.825	2.602	2.637	392,426	2.6163	2.51%
2016-04-18	0	4.390	4.390	4.420	4.380	4.390	504,000	2,207,880	4.3807	2.573	2.573	2.591	2.567	2.573	859,925	2.5675	-0.45%
2016-04-15	0	4.410	4.390	4.410	4.400	4.430	322,000	1,422,940	4.4191	2.585	2.573	2.585	2.579	2.596	549,397	2.5900	0.23%
2016-04-14	0	4.400	4.300	4.420	-	-	0	0	-	2.579	2.520	2.591	-	-	0	-	0.00%
2016-04-13	0	4.400	4.380	4.400	4.400	4.410	210,000	924,060	4.4003	2.579	2.567	2.579	2.579	2.585	358,302	2.5790	0.00%
2016-04-12	0	4.400	4.300	4.400	4.400	4.400	2,000	8,800	4.4000	2.579	2.520	2.579	2.579	2.579	3,412	2.5788	2.33%
2016-04-11	0	4.300	4.260	4.300	4.270	4.300	74,000	317,900	4.2959	2.520	2.497	2.520	2.503	2.520	126,259	2.5178	-0.46%
2016-04-08	0	4.320	4.300	4.320	-	-	0	0	-	2.532	2.520	2.532	-	-	0	-	0.00%
2016-04-07	0	4.320	4.290	4.320	4.300	4.350	1,096,000	4,713,540	4.3007	2.532	2.514	2.532	2.520	2.550	1,869,996	2.5206	0.00%
2016-04-06	0	4.320	4.320	4.370	4.320	4.320	6,000	25,920	4.3200	2.532	2.532	2.561	2.532	2.532	10,237	2.5319	-0.23%
2016-04-05	0	4.330	4.300	4.370	4.330	4.330	74,000	320,420	4.3300	2.538	2.520	2.561	2.538	2.538	126,259	2.5378	-0.69%
2016-04-01	0	4.360	4.330	4.360	-	-	40,000	173,600	4.3400	2.555	2.538	2.555	-	-	68,248	2.5437	-0.23%
2016-03-31	0	4.370	4.350	4.370	-	-	0	0	-	2.561	2.550	2.561	-	-	0	-	0.00%
2016-03-30	0	4.370	4.320	4.390	4.370	4.390	110,000	480,500	4.3682	2.561	2.532	2.573	2.561	2.573	187,682	2.5602	-0.68%
2016-03-29	0	4.400	4.320	4.400	-	-	0	0	-	2.579	2.532	2.579	-	-	0	-	0.00%
2016-03-24	0	4.400	4.320	4.400	4.400	4.400	20,000	88,000	4.4000	2.579	2.532	2.579	2.579	2.579	34,124	2.5788	0.46%
2016-03-23	0	4.380	4.340	4.380	-	-	0	0	-	2.567	2.544	2.567	-	-	0	-	0.00%
2016-03-22	0	4.380	4.350	4.380	4.330	4.400	174,000	757,120	4.3513	2.567	2.550	2.567	2.538	2.579	296,879	2.5503	0.00%
2016-03-21	0	4.380	4.380	4.400	4.370	4.380	26,000	113,820	4.3777	2.567	2.567	2.579	2.561	2.567	44,361	2.5658	-2.23%
2016-03-18	0	4.480	4.370	4.500	4.350	4.600	64,666	283,743	4.3878	2.626	2.561	2.637	2.550	2.696	110,333	2.5717	2.99%
2016-03-17	0	4.350	4.300	4.400	-	-	0	0	-	2.550	2.520	2.579	-	-	0	-	0.00%
2016-03-16	0	4.350	4.280	4.410	4.350	4.350	20,000	87,000	4.3500	2.550	2.508	2.585	2.550	2.550	34,124	2.5495	1.16%
2016-03-15	0	4.300	4.250	4.300	4.300	4.300	14,000	60,200	4.3000	2.520	2.491	2.520	2.520	2.520	23,887	2.5202	0.70%
2016-03-14	0	4.270	4.270	4.400	-	-	0	0	-	2.503	2.503	2.579	-	-	0	-	0.47%
2016-03-11	0	4.250	4.250	4.400	4.200	4.200	16,000	67,200	4.2000	2.491	2.491	2.579	2.462	2.462	27,299	2.4616	-1.62%
2016-03-10	0	4.320	4.200	4.390	-	-	0	0	-	2.532	2.462	2.573	-	-	0	-	0.00%
2016-03-09	0	4.320	4.210	4.340	4.320	4.320	10,000	43,200	4.3200	2.532	2.467	2.544	2.532	2.532	17,062	2.5319	2.61%
2016-03-08	0	4.210	4.210	4.320	-	-	0	0	-	2.467	2.467	2.532	-	-	0	-	0.00%
2016-03-07	0	4.210	4.210	4.300	-	-	0	0	-	2.467	2.467	2.520	-	-	0	-	0.24%
2016-03-04	0	4.200	4.200	4.210	4.200	4.250	34,000	143,380	4.2171	2.462	2.462	2.467	2.462	2.491	58,011	2.4716	-1.18%
2016-03-03	0	4.250	4.250	4.320	4.200	4.200	2,000	8,400	4.2000	2.491	2.491	2.532	2.462	2.462	3,412	2.4616	0.00%
2016-03-02	0	4.250	4.200	4.270	4.160	4.250	36,000	151,640	4.2122	2.491	2.462	2.503	2.438	2.491	61,423	2.4688	2.41%
2016-03-01	0	4.150	4.150	4.200	-	-	0	0	-	2.432	2.432	2.462	-	-	0	-	0.48%
2016-02-29	0	4.130	4.080	4.200	-	-	0	0	-	2.421	2.391	2.462	-	-	0	-	0.00%
2016-02-26	0	4.130	4.130	4.200	4.100	4.100	4,000	16,400	4.1000	2.421	2.421	2.462	2.403	2.403	6,825	2.4030	0.73%
2016-02-25	0	4.100	4.070	4.200	4.100	4.100	2,000	8,200	4.1000	2.403	2.385	2.462	2.403	2.403	3,412	2.4030	-0.24%
2016-02-24	0	4.110	4.110	4.200	4.100	4.200	220,000	914,200	4.1555	2.409	2.409	2.462	2.403	2.462	375,364	2.4355	0.24%
2016-02-23	0	4.100	4.030	4.150	4.150	4.150	2,000	8,300	4.1500	2.403	2.362	2.432	2.432	2.432	3,412	2.4323	0.00%
2016-02-22	0	4.100	4.090	4.130	4.090	4.160	280,000	1,148,840	4.1030	2.403	2.397	2.421	2.397	2.438	477,736	2.4048	-1.20%
2016-02-19	0	4.150	4.140	4.150	4.140	4.150	112,000	463,800	4.1411	2.432	2.426	2.432	2.426	2.432	191,095	2.4271	1.22%
2016-02-18	0	4.100	4.060	4.200	-	-	0	0	-	2.403	2.380	2.462	-	-	0	-	0.00%
2016-02-17	0	4.100	4.050	4.270	-	-	0	0	-	2.403	2.374	2.503	-	-	0	-	0.00%
2016-02-16	0	4.100	4.030	4.150	4.100	4.100	6,000	24,600	4.1000	2.403	2.362	2.432	2.403	2.403	10,237	2.4030	1.23%
2016-02-15	0	4.050	4.050	4.100	-	-	0	0	-	2.374	2.374	2.403	-	-	0	-	0.75%
2016-02-12	0	4.020	3.950	4.130	-	-	0	0	-	2.356	2.315	2.421	-	-	0	-	0.00%
2016-02-11	0	4.020	4.020	4.150	3.900	3.950	20,000	78,100	3.9050	2.356	2.356	2.432	2.286	2.315	34,124	2.2887	-1.47%
2016-02-05	0	4.080	4.060	4.150	-	-	4	15	3.7500	2.391	2.380	2.432	-	-	7	2.1979	0.00%
2016-02-04	0	4.080	4.080	4.120	4.060	4.080	10,000	40,680	4.0680	2.391	2.391	2.415	2.380	2.391	17,062	2.3842	0.49%
2016-02-03	0	4.060	4.040	4.060	4.060	4.060	6,000	24,360	4.0600	2.380	2.368	2.380	2.380	2.380	10,237	2.3796	-2.40%
2016-02-02	0	4.160	4.080	4.250	-	-	0	0	-	2.438	2.391	2.491	-	-	0	-	0.00%
2016-02-01	0	4.160	4.080	4.160	-	-	0	0	-	2.438	2.391	2.438	-	-	0	-	-1.42%
2016-01-29	0	4.220	4.050	4.280	4.220	4.220	10,000	42,200	4.2200	2.473	2.374	2.508	2.473	2.473	17,062	2.4733	1.93%
2016-01-28	0	4.140	4.020	4.150	4.140	4.140	2,000	8,280	4.1400	2.426	2.356	2.432	2.426	2.426	3,412	2.4264	-0.72%
2016-01-27	0	4.170	4.030	4.180	4.170	4.170	2,000	8,340	4.1700	2.444	2.362	2.450	2.444	2.444	3,412	2.4440	3.22%
2016-01-26	0	4.040	4.040	4.080	4.030	4.080	12,000	48,460	4.0383	2.368	2.368	2.391	2.362	2.391	20,474	2.3669	-1.46%
2016-01-25	0	4.100	4.100	4.180	4.100	4.100	6,000	24,600	4.1000	2.403	2.403	2.450	2.403	2.403	10,237	2.4030	1.99%
2016-01-22	0	4.020	4.020	4.090	4.010	4.010	10,000	40,100	4.0100	2.356	2.356	2.397	2.350	2.350	17,062	2.3503	0.50%
2016-01-21	0	4.000	4.000	4.080	4.000	4.000	4,000	16,000	4.0000	2.344	2.344	2.391	2.344	2.344	6,825	2.3444	-0.74%
2016-01-20	0	4.030	4.030	4.060	4.000	4.070	134,000	536,420	4.0031	2.362	2.362	2.380	2.344	2.385	228,631	2.3462	-1.47%
2016-01-19	0	4.090	4.080	4.110	4.080	4.110	119,998	490,911	4.0910	2.397	2.391	2.409	2.391	2.409	204,741	2.3977	-1.21%
2016-01-18	0	4.140	4.140	4.300	4.100	4.140	34,000	140,000	4.1176	2.426	2.426	2.520	2.403	2.426	58,011	2.4133	-0.96%
2016-01-15	0	4.180	4.150	4.180	-	-	0	0	-	2.450	2.432	2.450	-	-	0	-	-0.48%
2016-01-14	0	4.200	4.150	4.200	-	-	0	0	-	2.462	2.432	2.462	-	-	0	-	0.00%
2016-01-13	0	4.200	4.190	4.200	4.200	4.200	2,000	8,400	4.2000	2.462	2.456	2.462	2.462	2.462	3,412	2.4616	0.24%
2016-01-12	0	4.190	4.190	4.420	4.150	4.160	60,000	249,400	4.1567	2.456	2.456	2.591	2.432	2.438	102,372	2.4362	-0.24%
2016-01-11	0	4.200	4.200	4.420	4.190	4.220	10,000	42,080	4.2080	2.462	2.462	2.591	2.456	2.473	17,062	2.4663	-1.41%
2016-01-08	0	4.260	4.240	4.320	-	-	0	0	-	2.497	2.485	2.532	-	-	0	-	0.00%
2016-01-07	0	4.260	4.240	4.280	4.260	4.350	50,000	214,860	4.2972	2.497	2.485	2.508	2.497	2.550	85,310	2.5186	-2.52%
2016-01-06	0	4.370	4.360	4.400	4.370	4.370	2,000	8,740	4.3700	2.561	2.555	2.579	2.561	2.561	3,412	2.5612	-0.46%
2016-01-05	0	4.390	4.370	4.400	-	-	0	0	-	2.573	2.561	2.579	-	-	0	-	0.00%
2016-01-04	0	4.390	4.380	4.440	4.390	4.400	8,000	35,160	4.3950	2.573	2.567	2.602	2.573	2.579	13,650	2.5759	-2.01%
2015-12-31	0	4.480	4.350	4.490	-	-	0	0	-	2.626	2.550	2.632	-	-	0	-	0.00%
2015-12-30	0	4.480	4.400	4.480	-	-	0	0	-	2.626	2.579	2.626	-	-	0	-	-0.22%
2015-12-29	0	4.490	4.400	4.500	-	-	0	0	-	2.632	2.579	2.637	-	-	0	-	0.00%
2015-12-28	0	4.490	4.400	4.490	4.450	4.500	20,000	89,600	4.4800	2.632	2.579	2.632	2.608	2.637	34,124	2.6257	0.90%
2015-12-24	0	4.450	4.420	4.500	4.430	4.450	14,000	62,220	4.4443	2.608	2.591	2.637	2.596	2.608	23,887	2.6048	0.45%
2015-12-23	0	4.430	4.420	4.440	4.420	4.430	78,000	345,060	4.4238	2.596	2.591	2.602	2.591	2.596	133,084	2.5928	0.45%
2015-12-22	0	4.410	4.410	4.420	4.370	4.420	230,000	1,012,580	4.4025	2.585	2.585	2.591	2.561	2.591	392,426	2.5803	1.15%
2015-12-21	0	4.360	4.340	4.380	4.360	4.360	6,000	26,160	4.3600	2.555	2.544	2.567	2.555	2.555	10,237	2.5554	0.00%
2015-12-18	0	4.360	4.350	4.380	4.360	4.360	116,000	505,760	4.3600	2.555	2.550	2.567	2.555	2.555	197,919	2.5554	0.23%
2015-12-17	0	4.350	4.350	4.400	-	-	0	0	-	2.550	2.550	2.579	-	-	0	-	0.23%
2015-12-16	0	4.340	4.330	4.400	-	-	0	0	-	2.544	2.538	2.579	-	-	0	-	0.00%
2015-12-15	0	4.340	4.320	4.400	-	-	0	0	-	2.544	2.532	2.579	-	-	0	-	0.00%
2015-12-14	0	4.340	4.340	4.400	4.310	4.330	39,333	169,838	4.3180	2.544	2.544	2.579	2.526	2.538	67,110	2.5307	-0.91%
2015-12-11	0	4.380	4.360	4.410	4.380	4.380	4,000	17,520	4.3800	2.567	2.555	2.585	2.567	2.567	6,825	2.5671	-1.57%
2015-12-10	0	4.450	4.380	4.450	-	-	0	0	-	2.608	2.567	2.608	-	-	0	-	-0.22%
2015-12-09	0	4.460	4.380	4.460	-	-	0	0	-	2.614	2.567	2.614	-	-	0	-	0.00%
2015-12-08	0	4.460	4.380	4.460	4.400	4.460	14,000	61,840	4.4171	2.614	2.567	2.614	2.579	2.614	23,887	2.5889	-0.89%
2015-12-07	0	4.500	4.380	4.500	4.370	4.550	32,000	140,520	4.3913	2.637	2.567	2.637	2.561	2.667	54,598	2.5737	2.51%
2015-12-04	0	4.390	4.350	4.390	4.390	4.390	10,000	43,900	4.3900	2.573	2.550	2.573	2.573	2.573	17,062	2.5730	0.23%
2015-12-03	0	4.380	4.370	4.410	-	-	0	0	-	2.567	2.561	2.585	-	-	0	-	0.00%
2015-12-02	0	4.380	4.360	4.400	4.370	4.400	62,000	271,940	4.3861	2.567	2.555	2.579	2.561	2.579	105,784	2.5707	0.00%
2015-12-01	0	4.380	4.360	4.390	4.360	4.380	18,000	78,720	4.3733	2.567	2.555	2.573	2.555	2.567	30,712	2.5632	0.00%
2015-11-30	0	4.380	4.350	4.380	4.350	4.380	6,000	26,160	4.3600	2.567	2.550	2.567	2.550	2.567	10,237	2.5554	0.46%
2015-11-27	0	4.360	4.340	4.390	4.360	4.360	4,000	17,440	4.3600	2.555	2.544	2.573	2.555	2.555	6,825	2.5554	-0.46%
2015-11-26	0	4.380	4.360	4.380	4.380	4.390	66,000	289,100	4.3803	2.567	2.555	2.567	2.567	2.573	112,609	2.5673	-0.45%
2015-11-25	0	4.400	4.380	4.400	4.400	4.410	40,000	176,300	4.4075	2.579	2.567	2.579	2.579	2.585	68,248	2.5832	-0.23%
2015-11-24	0	4.410	4.400	4.410	4.410	4.410	12,000	52,920	4.4100	2.585	2.579	2.585	2.585	2.585	20,474	2.5847	0.00%
2015-11-23	0	4.410	4.400	4.410	4.410	4.410	20,000	88,200	4.4100	2.585	2.579	2.585	2.585	2.585	34,124	2.5847	0.00%
2015-11-20	0	4.410	4.400	4.420	4.410	4.420	50,000	220,720	4.4144	2.585	2.579	2.591	2.585	2.591	85,310	2.5873	0.00%
2015-11-19	0	4.410	4.400	4.410	4.400	4.410	77,000	339,550	4.4097	2.585	2.579	2.585	2.579	2.585	131,377	2.5845	0.00%
2015-11-18	0	4.410	4.400	4.420	4.410	4.410	30,000	132,300	4.4100	2.585	2.579	2.591	2.585	2.585	51,186	2.5847	0.00%
2015-11-17	0	4.410	4.410	4.550	-	-	0	0	-	2.585	2.585	2.667	-	-	0	-	0.23%
2015-11-16	0	4.400	4.390	4.400	4.400	4.400	10,000	44,000	4.4000	2.579	2.573	2.579	2.579	2.579	17,062	2.5788	-0.45%
2015-11-13	0	4.420	4.400	4.440	-	-	0	0	-	2.591	2.579	2.602	-	-	0	-	0.00%
2015-11-12	0	4.420	4.400	4.460	4.420	4.430	24,000	106,100	4.4208	2.591	2.579	2.614	2.591	2.596	40,949	2.5910	0.45%
2015-11-11	0	4.400	4.380	4.420	4.400	4.420	26,000	114,520	4.4046	2.579	2.567	2.591	2.579	2.591	44,361	2.5815	-0.90%
2015-11-10	0	4.440	4.400	4.440	-	-	0	0	-	2.602	2.579	2.602	-	-	0	-	0.00%
2015-11-09	0	4.440	4.420	4.440	-	-	0	0	-	2.602	2.591	2.602	-	-	0	-	-0.22%
2015-11-06	0	4.450	4.420	4.450	4.450	4.450	4,000	17,800	4.4500	2.608	2.591	2.608	2.608	2.608	6,825	2.6081	0.23%
2015-11-05	0	4.440	4.430	4.450	4.440	4.450	36,000	160,080	4.4467	2.602	2.596	2.608	2.602	2.608	61,423	2.6062	-0.22%
2015-11-04	0	4.450	4.450	4.500	4.420	4.420	10,000	44,200	4.4200	2.608	2.608	2.637	2.591	2.591	17,062	2.5906	0.68%
2015-11-03	0	4.420	4.420	4.550	-	-	0	0	-	2.591	2.591	2.667	-	-	0	-	0.00%
2015-11-02	0	4.420	4.400	4.420	4.420	4.420	4,000	17,680	4.4200	2.591	2.579	2.591	2.591	2.591	6,825	2.5906	-0.67%
2015-10-30	0	4.450	4.400	4.450	4.450	4.450	8,000	35,600	4.4500	2.608	2.579	2.608	2.608	2.608	13,650	2.6081	-0.22%
2015-10-29	0	4.460	4.450	4.500	-	-	2,000	8,920	4.4600	2.614	2.608	2.637	-	-	3,412	2.6140	0.00%
2015-10-28	0	4.460	4.440	4.550	-	-	0	0	-	2.614	2.602	2.667	-	-	0	-	0.00%
2015-10-27	0	4.460	4.460	4.500	4.450	4.450	6,000	26,700	4.4500	2.614	2.614	2.637	2.608	2.608	10,237	2.6081	-0.22%
2015-10-26	0	4.470	4.470	4.550	4.460	4.460	2,000	8,920	4.4600	2.620	2.620	2.667	2.614	2.614	3,412	2.6140	-0.22%
2015-10-23	0	4.480	4.480	4.550	-	-	0	0	-	2.626	2.626	2.667	-	-	0	-	0.45%
2015-10-22	0	4.460	4.440	4.550	-	-	0	0	-	2.614	2.602	2.667	-	-	0	-	0.00%
2015-10-20	0	4.460	4.460	4.550	4.450	4.450	6,000	26,700	4.4500	2.614	2.614	2.667	2.608	2.608	10,237	2.6081	-0.22%
2015-10-19	0	4.470	4.450	4.550	-	-	0	0	-	2.620	2.608	2.667	-	-	0	-	0.00%
2015-10-16	0	4.470	4.470	4.520	4.430	4.470	62,000	275,940	4.4506	2.620	2.620	2.649	2.596	2.620	105,784	2.6085	1.36%
2015-10-15	0	4.410	4.410	4.450	4.410	4.410	8,000	35,520	4.4400	2.585	2.585	2.608	2.585	2.585	13,650	2.6023	0.23%
2015-10-14	0	4.400	4.400	4.450	-	-	0	0	-	2.579	2.579	2.608	-	-	0	-	0.00%
2015-10-13	0	4.400	4.390	4.450	-	-	0	0	-	2.579	2.573	2.608	-	-	0	-	0.00%
2015-10-12	0	4.400	4.390	4.400	4.400	4.450	114,000	504,600	4.4263	2.579	2.573	2.579	2.579	2.608	194,507	2.5943	0.00%
2015-10-09	0	4.400	4.390	4.450	4.400	4.400	10,000	44,000	4.4000	2.579	2.573	2.608	2.579	2.579	17,062	2.5788	0.23%
2015-10-08	0	4.390	4.390	4.480	4.380	4.390	8,000	35,060	4.3825	2.573	2.573	2.626	2.567	2.573	13,650	2.5686	-2.23%
2015-10-07	0	4.490	4.350	4.500	4.400	4.490	74,000	326,480	4.4119	2.632	2.550	2.637	2.579	2.632	126,259	2.5858	2.05%
2015-10-06	0	4.400	4.300	4.400	-	-	0	0	-	2.579	2.520	2.579	-	-	0	-	0.00%
2015-10-05	0	4.400	4.290	4.400	-	-	0	0	-	2.579	2.514	2.579	-	-	0	-	0.00%
2015-10-02	0	4.400	4.280	4.400	4.420	4.420	10,000	44,200	4.4200	2.579	2.508	2.579	2.591	2.591	17,062	2.5906	2.09%
2015-09-30	0	4.310	4.250	4.330	-	-	0	0	-	2.526	2.491	2.538	-	-	0	-	0.00%
2015-09-29	0	4.310	4.250	4.310	-	-	0	0	-	2.526	2.491	2.526	-	-	0	-	0.00%
2015-09-25	0	4.310	4.280	4.420	4.310	4.310	6,000	25,860	4.3100	2.526	2.508	2.591	2.526	2.526	10,237	2.5261	0.00%
2015-09-24	0	4.310	4.240	4.400	-	-	0	0	-	2.526	2.485	2.579	-	-	0	-	0.00%
2015-09-23	0	4.310	4.240	4.410	-	-	0	0	-	2.526	2.485	2.585	-	-	0	-	0.00%
2015-09-22	0	4.310	4.280	4.310	4.270	4.310	150,000	641,500	4.2767	2.526	2.508	2.526	2.503	2.526	255,930	2.5065	0.70%
2015-09-21	0	4.280	4.260	4.280	4.250	4.280	22,000	93,860	4.2664	2.508	2.497	2.508	2.491	2.508	37,536	2.5005	-0.70%
2015-09-18	0	4.310	4.280	4.310	4.310	4.310	8,000	34,480	4.3100	2.526	2.508	2.526	2.526	2.526	13,650	2.5261	0.23%
2015-09-17	0	4.300	4.280	4.300	4.300	4.300	48,000	206,400	4.3000	2.520	2.508	2.520	2.520	2.520	81,898	2.5202	-0.23%
2015-09-16	0	4.310	4.290	4.310	4.270	4.310	54,000	231,860	4.2937	2.526	2.514	2.526	2.503	2.526	92,135	2.5165	1.17%
2015-09-15	0	4.260	4.260	4.280	4.240	4.260	52,000	220,520	4.2408	2.497	2.497	2.508	2.485	2.497	88,722	2.4855	-0.42%
2015-09-14	0	4.320	4.280	4.340	-	-	0	0	-	2.507	2.484	2.519	-	-	0	-	0.00%
2015-09-11	0	4.320	4.300	4.320	4.320	4.320	28,000	120,960	4.3200	2.507	2.496	2.507	2.507	2.507	48,243	2.5073	0.47%
2015-09-10	0	4.300	4.290	4.300	4.300	4.310	298,000	1,282,040	4.3021	2.496	2.490	2.496	2.496	2.502	513,440	2.4970	-1.83%
2015-09-09	0	4.380	4.360	4.380	4.260	4.380	226,000	972,880	4.3048	2.542	2.531	2.542	2.473	2.542	389,387	2.4985	2.82%
2015-09-08	0	4.260	4.250	4.260	4.170	4.260	210,000	885,200	4.2152	2.473	2.467	2.473	2.420	2.473	361,820	2.4465	2.16%
2015-09-07	0	4.170	4.190	4.280	4.130	4.250	178,000	741,040	4.1631	2.420	2.432	2.484	2.397	2.467	306,685	2.4163	-3.70%
2015-09-04	0	4.330	4.330	4.370	4.240	4.400	54,000	233,360	4.3215	2.513	2.513	2.536	2.461	2.554	93,039	2.5082	-0.23%
2015-09-02	0	4.340	4.340	4.440	4.250	4.320	62,000	265,780	4.2868	2.519	2.519	2.577	2.467	2.507	106,823	2.4880	-0.91%
2015-09-01	0	4.380	4.380	4.510	4.320	4.390	52,136	226,958	4.3532	2.542	2.542	2.618	2.507	2.548	89,828	2.5266	-1.57%
2015-08-31	0	4.450	4.380	4.490	-	-	0	0	-	2.583	2.542	2.606	-	-	0	-	0.00%
2015-08-28	0	4.450	4.400	4.450	4.390	4.450	188,000	827,980	4.4041	2.583	2.554	2.583	2.548	2.583	323,915	2.5562	1.14%
2015-08-27	0	4.400	4.400	4.450	4.360	4.440	48,000	210,920	4.3942	2.554	2.554	2.583	2.531	2.577	82,702	2.5504	0.23%
2015-08-26	0	4.390	4.300	4.400	-	-	0	0	-	2.548	2.496	2.554	-	-	0	-	0.00%
2015-08-25	0	4.390	4.350	4.390	4.250	4.390	48,000	206,220	4.2963	2.548	2.525	2.548	2.467	2.548	82,702	2.4935	1.86%
2015-08-24	0	4.310	4.320	4.400	4.240	4.320	54,000	230,400	4.2667	2.502	2.507	2.554	2.461	2.507	93,039	2.4764	-2.49%
2015-08-21	0	4.420	4.380	4.420	4.360	4.420	36,000	157,540	4.3761	2.565	2.542	2.565	2.531	2.565	62,026	2.5399	0.45%
2015-08-20	0	4.400	4.400	4.450	4.300	4.460	244,000	1,067,220	4.3739	2.554	2.554	2.583	2.496	2.589	420,400	2.5386	0.00%
2015-08-19	0	4.400	4.400	4.410	4.380	4.480	444,000	1,961,100	4.4169	2.554	2.554	2.560	2.542	2.600	764,991	2.5636	-2.22%
2015-08-18	0	4.500	4.490	4.510	4.500	4.580	248,000	1,119,180	4.5128	2.612	2.606	2.618	2.612	2.658	427,292	2.6192	-1.32%
2015-08-17	0	4.560	4.560	4.740	4.530	4.600	34,000	155,000	4.5588	2.647	2.647	2.751	2.629	2.670	58,580	2.6459	-1.30%
2015-08-14	0	4.620	4.600	4.760	-	-	0	0	-	2.681	2.670	2.763	-	-	0	-	0.00%
2015-08-13	0	4.620	4.620	4.630	4.550	4.780	706,000	3,249,200	4.6023	2.681	2.681	2.687	2.641	2.774	1,216,404	2.6712	-1.28%
2015-08-12	0	4.680	4.680	4.690	4.670	4.790	134,000	633,620	4.7285	2.716	2.716	2.722	2.710	2.780	230,876	2.7444	-3.51%
2015-08-11	0	4.850	4.810	4.850	4.800	4.860	30,000	144,880	4.8293	2.815	2.792	2.815	2.786	2.821	51,689	2.8029	0.21%
2015-08-10	0	4.840	4.780	4.850	4.780	4.860	36,000	173,040	4.8067	2.809	2.774	2.815	2.774	2.821	62,026	2.7898	-0.62%
2015-08-07	0	4.870	4.780	4.870	4.800	4.880	22,000	106,200	4.8273	2.827	2.774	2.827	2.786	2.832	37,905	2.8017	1.88%
2015-08-06	0	4.780	4.760	4.840	4.780	4.780	10,000	47,800	4.7800	2.774	2.763	2.809	2.774	2.774	17,230	2.7743	0.63%
2015-08-05	0	4.750	4.750	4.800	4.730	4.750	38,000	180,340	4.7458	2.757	2.757	2.786	2.745	2.757	65,472	2.7545	-0.21%
2015-08-04	0	4.760	4.760	4.800	4.760	4.770	10,000	47,680	4.7680	2.763	2.763	2.786	2.763	2.769	17,230	2.7673	-0.42%
2015-08-03	0	4.780	4.750	4.820	-	-	0	0	-	2.774	2.757	2.798	-	-	0	-	0.00%
2015-07-31	0	4.780	4.750	4.820	-	-	0	0	-	2.774	2.757	2.798	-	-	0	-	0.00%
2015-07-30	0	4.780	4.780	4.830	-	-	0	0	-	2.774	2.774	2.803	-	-	0	-	0.42%
2015-07-29	0	4.760	4.750	4.760	4.760	4.780	194,000	926,780	4.7772	2.763	2.757	2.763	2.763	2.774	334,253	2.7727	-0.42%
2015-07-28	0	4.780	4.760	4.780	4.780	4.780	206,000	984,680	4.7800	2.774	2.763	2.774	2.774	2.774	354,928	2.7743	-0.42%
2015-07-27	0	4.800	4.750	4.820	4.820	4.820	12,000	57,840	4.8200	2.786	2.757	2.798	2.798	2.798	20,675	2.7975	-1.23%
2015-07-24	0	4.860	4.860	4.900	4.850	4.860	108,000	524,800	4.8593	2.821	2.821	2.844	2.815	2.821	186,079	2.8203	-2.02%
2015-07-23	0	4.960	4.870	4.970	-	-	0	0	-	2.879	2.827	2.885	-	-	0	-	0.00%
2015-07-22	0	4.960	4.880	4.980	4.960	4.970	4,000	19,860	4.9650	2.879	2.832	2.890	2.879	2.885	6,892	2.8817	-0.40%
2015-07-21	0	4.980	4.870	4.980	-	-	0	0	-	2.890	2.827	2.890	-	-	0	-	0.00%
2015-07-20	0	4.980	4.850	4.980	4.970	4.980	18,000	89,540	4.9744	2.890	2.815	2.890	2.885	2.890	31,013	2.8872	1.22%
2015-07-17	0	4.920	4.850	4.980	-	-	0	0	-	2.856	2.815	2.890	-	-	0	-	0.00%
2015-07-16	0	4.920	4.850	4.920	4.900	4.930	22,000	107,860	4.9027	2.856	2.815	2.856	2.844	2.861	37,905	2.8455	0.41%
2015-07-15	0	4.900	4.850	4.970	4.900	4.900	6,000	29,400	4.9000	2.844	2.815	2.885	2.844	2.844	10,338	2.8440	0.00%
2015-07-14	0	4.900	4.900	4.980	4.870	4.950	470,000	2,303,000	4.9000	2.844	2.844	2.890	2.827	2.873	809,787	2.8440	-1.01%
2015-07-13	0	4.950	4.810	4.950	4.900	4.970	206,000	1,009,820	4.9020	2.873	2.792	2.873	2.844	2.885	354,928	2.8451	1.23%
2015-07-10	0	4.890	4.800	4.890	4.870	4.900	106,000	518,000	4.8868	2.838	2.786	2.838	2.827	2.844	182,633	2.8363	0.20%
2015-07-09	0	4.880	4.720	4.880	4.690	4.970	26,000	124,140	4.7746	2.832	2.739	2.832	2.722	2.885	44,797	2.7712	5.86%
2015-07-08	0	4.610	4.610	4.650	4.520	4.730	458,000	2,115,920	4.6199	2.676	2.676	2.699	2.623	2.745	789,112	2.6814	-2.95%
2015-07-07	0	4.750	4.740	4.780	4.740	4.790	1,742,000	8,340,740	4.7880	2.757	2.751	2.774	2.751	2.780	3,001,382	2.7790	-1.04%
2015-07-06	0	4.800	4.780	4.800	4.760	4.960	544,000	2,613,600	4.8044	2.786	2.774	2.786	2.763	2.879	937,286	2.7885	-3.61%
2015-07-03	0	4.980	4.960	4.980	4.970	5.000	206,000	1,028,400	4.9922	2.890	2.879	2.890	2.885	2.902	354,928	2.8975	-1.39%
2015-07-02	0	5.050	5.050	5.080	4.990	4.990	2,000	9,980	4.9900	2.931	2.931	2.948	2.896	2.896	3,446	2.8962	0.00%
2015-06-30	0	5.050	5.030	5.050	5.020	5.050	170,000	854,700	5.0276	2.931	2.919	2.931	2.914	2.931	292,902	2.9180	-0.59%
2015-06-29	0	5.080	5.020	5.080	4.990	5.100	302,000	1,519,020	5.0299	2.948	2.914	2.948	2.896	2.960	520,332	2.9193	-0.39%
2015-06-26	0	5.100	5.060	5.110	5.050	5.130	59,666	302,273	5.0661	2.960	2.937	2.966	2.931	2.977	102,802	2.9404	0.00%
2015-06-25	0	5.100	5.100	5.130	5.100	5.100	20,000	102,000	5.1000	2.960	2.960	2.977	2.960	2.960	34,459	2.9600	-0.58%
2015-06-24	0	5.130	5.080	5.140	5.110	5.130	32,000	163,720	5.1163	2.977	2.948	2.983	2.966	2.977	55,134	2.9695	0.39%
2015-06-23	0	5.110	5.100	5.110	5.080	5.110	94,000	478,120	5.0864	2.966	2.960	2.966	2.948	2.966	161,957	2.9521	0.39%
2015-06-22	0	5.090	5.070	5.120	5.090	5.090	4,000	20,360	5.0900	2.954	2.943	2.972	2.954	2.954	6,892	2.9542	0.79%
2015-06-19	0	5.050	5.050	5.090	5.040	5.060	42,666	215,090	5.0413	2.931	2.931	2.954	2.925	2.937	73,511	2.9259	0.00%
2015-06-18	0	5.050	5.070	5.090	5.000	5.070	450,000	2,273,080	5.0513	2.931	2.943	2.954	2.902	2.943	775,328	2.9318	0.00%
2015-06-17	0	5.050	5.030	5.090	5.050	5.070	46,000	232,500	5.0543	2.931	2.919	2.954	2.931	2.943	79,256	2.9335	0.60%
2015-06-16	0	5.020	5.010	5.040	5.010	5.050	223,442	1,123,638	5.0288	2.914	2.908	2.925	2.908	2.931	384,980	2.9187	0.20%
2015-06-15	0	5.010	5.010	5.040	5.010	5.050	90,000	453,540	5.0393	2.908	2.908	2.925	2.908	2.931	155,066	2.9248	-0.99%
2015-06-12	0	5.060	5.050	5.060	5.040	5.060	190,000	960,960	5.0577	2.937	2.931	2.937	2.925	2.937	327,361	2.9355	-0.39%
2015-06-11	0	5.080	5.080	5.140	5.070	5.110	184,000	938,040	5.0980	2.948	2.948	2.983	2.943	2.966	317,023	2.9589	0.40%
2015-06-10	0	5.060	5.010	5.060	4.980	5.110	306,000	1,538,620	5.0282	2.937	2.908	2.937	2.890	2.966	527,223	2.9183	-0.78%
2015-06-09	0	5.100	5.090	5.100	5.080	5.180	302,000	1,541,580	5.1046	2.960	2.954	2.960	2.948	3.006	520,332	2.9627	-1.54%
2015-06-08	0	5.180	5.160	5.200	5.130	5.200	202,000	1,046,020	5.1783	3.006	2.995	3.018	2.977	3.018	348,036	3.0055	-0.77%
2015-06-05	0	5.220	5.220	5.250	5.210	5.260	58,000	303,260	5.2286	3.030	3.030	3.047	3.024	3.053	99,931	3.0347	0.00%
2015-06-04	0	5.220	5.210	5.250	5.220	5.270	116,000	609,920	5.2579	3.030	3.024	3.047	3.030	3.059	199,862	3.0517	-0.19%
2015-06-03	0	5.230	5.220	5.250	5.220	5.250	232,000	1,214,820	5.2363	3.035	3.030	3.047	3.030	3.047	399,725	3.0391	-0.38%
2015-06-02	0	5.250	5.230	5.280	5.230	5.250	44,000	230,880	5.2473	3.047	3.035	3.065	3.035	3.047	75,810	3.0455	0.00%
2015-06-01	0	5.250	5.250	5.280	5.210	5.300	350,000	1,837,265	5.2493	3.047	3.047	3.065	3.024	3.076	603,033	3.0467	0.38%
2015-05-29	0	5.230	5.230	5.270	5.230	5.280	34,000	178,340	5.2453	3.035	3.035	3.059	3.035	3.065	58,580	3.0444	-0.19%
2015-05-28	0	5.240	5.230	5.250	5.240	5.280	82,000	431,060	5.2568	3.041	3.035	3.047	3.041	3.065	141,282	3.0511	-0.76%
2015-05-27	0	5.280	5.260	5.320	5.280	5.350	24,000	127,280	5.3033	3.065	3.053	3.088	3.065	3.105	41,351	3.0781	0.00%
2015-05-26	0	5.280	5.250	5.280	5.250	5.330	302,000	1,600,760	5.3005	3.065	3.047	3.065	3.047	3.094	520,332	3.0764	1.01%
2015-05-22	0	5.320	5.300	5.320	5.290	5.320	118,000	626,200	5.3068	3.034	3.022	3.034	3.017	3.034	206,926	3.0262	0.19%
2015-05-21	0	5.310	5.310	5.320	5.300	5.330	70,000	371,600	5.3086	3.028	3.028	3.034	3.022	3.039	122,753	3.0272	-0.19%
2015-05-20	0	5.320	5.310	5.320	5.310	5.320	420,000	2,233,240	5.3172	3.034	3.028	3.034	3.028	3.034	736,515	3.0322	0.38%
2015-05-19	0	5.300	5.270	5.300	5.270	5.320	116,000	614,100	5.2940	3.022	3.005	3.022	3.005	3.034	203,418	3.0189	0.57%
2015-05-18	0	5.270	5.270	5.320	5.240	5.320	266,000	1,405,720	5.2847	3.005	3.005	3.034	2.988	3.034	466,460	3.0136	-0.38%
2015-05-15	0	5.290	5.250	5.290	5.200	5.300	271,333	1,419,004	5.2298	3.017	2.994	3.017	2.965	3.022	475,811	2.9823	1.54%
2015-05-14	0	5.210	5.210	5.240	5.190	5.240	176,000	918,540	5.2190	2.971	2.971	2.988	2.960	2.988	308,635	2.9761	0.58%
2015-05-13	0	5.180	5.190	5.210	5.180	5.230	394,000	2,045,440	5.1915	2.954	2.960	2.971	2.954	2.982	690,921	2.9605	-1.52%
2015-05-12	0	5.260	5.230	5.260	5.230	5.260	108,000	567,520	5.2548	3.000	2.982	3.000	2.982	3.000	189,390	2.9966	-0.19%
2015-05-11	0	5.270	5.250	5.280	5.230	5.300	88,000	463,320	5.2650	3.005	2.994	3.011	2.982	3.022	154,317	3.0024	0.76%
2015-05-08	0	5.230	5.210	5.230	5.180	5.230	116,000	605,840	5.2228	2.982	2.971	2.982	2.954	2.982	203,418	2.9783	0.00%
2015-05-07	0	5.230	5.200	5.240	5.180	5.310	266,000	1,390,220	5.2264	2.982	2.965	2.988	2.954	3.028	466,460	2.9804	-0.57%
2015-05-06	0	5.260	5.260	5.290	5.230	5.320	342,000	1,800,300	5.2640	3.000	3.000	3.017	2.982	3.034	599,734	3.0018	1.15%
2015-05-05	0	5.200	5.200	5.210	5.180	5.250	674,000	3,522,060	5.2256	2.965	2.965	2.971	2.954	2.994	1,181,931	2.9799	-0.38%
2015-05-04	0	5.220	5.200	5.220	5.100	5.240	845,000	4,391,690	5.1973	2.977	2.965	2.977	2.908	2.988	1,481,798	2.9638	1.75%
2015-04-30	0	5.130	5.110	5.140	5.050	5.190	626,000	3,193,580	5.1016	2.925	2.914	2.931	2.880	2.960	1,097,758	2.9092	-1.16%
2015-04-29	0	5.190	5.190	5.200	5.060	5.190	614,000	3,139,740	5.1136	2.960	2.960	2.965	2.885	2.960	1,076,715	2.9160	2.57%
2015-04-28	0	5.060	5.050	5.060	5.040	5.080	724,000	3,665,020	5.0622	2.885	2.880	2.885	2.874	2.897	1,269,612	2.8867	-0.20%
2015-04-27	0	5.070	5.070	5.090	5.050	5.110	174,000	882,220	5.0702	2.891	2.891	2.903	2.880	2.914	305,128	2.8913	-0.39%
2015-04-24	0	5.090	5.060	5.090	5.040	5.090	130,000	658,080	5.0622	2.903	2.885	2.903	2.874	2.903	227,969	2.8867	0.59%
2015-04-23	0	5.060	5.050	5.060	5.060	5.080	86,000	435,920	5.0688	2.885	2.880	2.885	2.885	2.897	150,810	2.8905	0.40%
2015-04-22	0	5.040	5.040	5.060	5.030	5.070	104,000	524,880	5.0469	2.874	2.874	2.885	2.868	2.891	182,375	2.8780	0.40%
2015-04-21	0	5.020	5.020	5.030	5.010	5.030	76,000	381,280	5.0168	2.863	2.863	2.868	2.857	2.868	133,274	2.8609	0.40%
2015-04-20	0	5.000	5.000	5.040	4.990	5.070	276,000	1,385,080	5.0184	2.851	2.851	2.874	2.846	2.891	483,996	2.8618	-1.19%
2015-04-17	0	5.060	5.040	5.060	5.050	5.070	68,000	343,820	5.0562	2.885	2.874	2.885	2.880	2.891	119,245	2.8833	-0.20%
2015-04-16	0	5.070	5.050	5.070	5.040	5.070	138,000	698,260	5.0599	2.891	2.880	2.891	2.874	2.891	241,998	2.8854	0.40%
2015-04-15	0	5.050	5.050	5.060	5.030	5.080	408,000	2,062,280	5.0546	2.880	2.880	2.885	2.868	2.897	715,472	2.8824	0.00%
2015-04-14	0	5.050	5.050	5.060	5.050	5.080	770,000	3,894,740	5.0581	2.880	2.880	2.885	2.880	2.897	1,350,278	2.8844	-0.39%
2015-04-13	0	5.070	5.070	5.080	5.010	5.110	564,000	2,847,300	5.0484	2.891	2.891	2.897	2.857	2.914	989,034	2.8789	0.80%
2015-04-10	0	5.030	5.000	5.030	4.980	5.060	542,000	2,708,200	4.9967	2.868	2.851	2.868	2.840	2.885	950,455	2.8494	1.41%
2015-04-09	0	4.960	4.960	4.970	4.840	5.150	484,000	2,381,360	4.9202	2.828	2.828	2.834	2.760	2.937	848,746	2.8057	2.48%
2015-04-08	0	4.840	4.830	4.850	4.800	4.860	311,095	1,504,814	4.8372	2.760	2.754	2.766	2.737	2.771	545,538	2.7584	0.41%
2015-04-02	0	4.820	4.800	4.820	4.800	4.830	226,000	1,086,600	4.8080	2.749	2.737	2.749	2.737	2.754	396,315	2.7418	0.21%
2015-04-01	0	4.810	4.800	4.810	4.800	4.820	180,000	865,180	4.8066	2.743	2.737	2.743	2.737	2.749	315,649	2.7410	0.42%
2015-03-31	0	4.790	4.790	4.800	4.790	4.820	146,000	700,980	4.8012	2.732	2.732	2.737	2.732	2.749	256,027	2.7379	0.00%
2015-03-30	0	4.790	4.760	4.790	4.750	4.810	1,408,000	6,733,740	4.7825	2.732	2.714	2.732	2.709	2.743	2,469,079	2.7272	0.00%
2015-03-27	0	4.790	4.790	4.800	4.780	4.830	430,000	2,062,600	4.7967	2.732	2.732	2.737	2.726	2.754	754,051	2.7354	-0.21%
2015-03-26	0	4.800	4.790	4.830	4.800	4.820	1,712,000	8,219,000	4.8008	2.737	2.732	2.754	2.737	2.749	3,002,175	2.7377	-0.41%
2015-03-25	0	4.820	4.820	4.850	4.820	4.850	628,502	3,039,174	4.8356	2.749	2.749	2.766	2.749	2.766	1,102,146	2.7575	-0.82%
2015-03-24	0	4.860	4.830	4.860	4.830	4.860	188,000	909,840	4.8396	2.771	2.754	2.771	2.754	2.771	329,678	2.7598	0.21%
2015-03-23	0	4.850	4.840	4.850	4.830	4.860	248,000	1,201,060	4.8430	2.766	2.760	2.766	2.754	2.771	434,895	2.7617	0.00%
2015-03-20	0	4.850	4.850	4.870	4.850	4.880	5,062,000	24,307,420	4.8019	2.766	2.766	2.777	2.766	2.783	8,876,759	2.7383	-0.21%
2015-03-19	0	4.860	4.860	4.880	4.860	4.880	612,000	2,978,880	4.8675	2.771	2.771	2.783	2.771	2.783	1,073,208	2.7757	-0.41%
2015-03-18	0	4.880	4.880	4.900	4.860	4.920	252,000	1,227,580	4.8713	2.783	2.783	2.794	2.771	2.806	441,909	2.7779	-0.20%
2015-03-17	0	4.890	4.860	4.890	4.880	4.900	28,000	136,820	4.8864	2.789	2.771	2.789	2.783	2.794	49,101	2.7865	0.62%
2015-03-16	0	4.860	4.860	4.870	4.860	4.880	100,000	486,560	4.8656	2.771	2.771	2.777	2.771	2.783	175,361	2.7746	-0.61%
2015-03-13	0	4.890	4.870	4.890	4.840	4.900	242,000	1,174,180	4.8520	2.789	2.777	2.789	2.760	2.794	424,373	2.7669	0.62%
2015-03-12	0	4.860	4.860	4.880	4.850	4.950	104,000	505,140	4.8571	2.771	2.771	2.783	2.766	2.823	182,375	2.7698	0.00%
2015-03-11	0	4.860	4.860	4.900	4.850	4.910	112,000	544,080	4.8579	2.771	2.771	2.794	2.766	2.800	196,404	2.7702	0.00%
2015-03-10	0	4.860	4.850	4.860	4.860	4.880	56,000	272,680	4.8693	2.771	2.766	2.771	2.771	2.783	98,202	2.7767	-0.41%
2015-03-09	0	4.880	4.880	4.900	4.860	4.900	76,000	370,060	4.8692	2.783	2.783	2.794	2.771	2.794	133,274	2.7767	-0.41%
2015-03-06	0	4.900	4.890	4.910	4.900	4.970	204,000	1,001,960	4.9116	2.794	2.789	2.800	2.794	2.834	357,736	2.8008	-1.01%
2015-03-05	0	4.950	4.940	4.960	4.950	4.980	232,000	1,153,020	4.9699	2.823	2.817	2.828	2.823	2.840	406,837	2.8341	-0.40%
2015-03-04	0	4.970	4.970	5.000	4.960	5.020	438,000	2,187,580	4.9945	2.834	2.834	2.851	2.828	2.863	768,080	2.8481	0.40%
2015-03-03	0	4.950	4.920	4.960	4.950	5.120	975,000	4,917,240	5.0433	2.823	2.806	2.828	2.823	2.920	1,709,767	2.8760	1.85%
2015-03-02	0	4.860	4.840	4.860	4.830	4.870	45,800	222,224	4.8521	2.771	2.760	2.771	2.754	2.777	80,315	2.7669	0.00%
2015-02-27	0	4.860	4.840	4.860	4.820	4.870	138,000	670,200	4.8565	2.771	2.760	2.771	2.749	2.777	241,998	2.7694	0.41%
2015-02-26	0	4.840	4.810	4.840	4.800	4.900	38,000	182,880	4.8126	2.760	2.743	2.760	2.737	2.794	66,637	2.7444	0.83%
2015-02-25	0	4.800	4.780	4.800	4.750	4.910	514,000	2,463,560	4.7929	2.737	2.726	2.737	2.709	2.800	901,354	2.7332	-2.24%
2015-02-24	0	4.910	4.800	4.910	4.800	4.910	3,006,000	14,313,020	4.7615	2.800	2.737	2.800	2.737	2.800	5,271,343	2.7153	2.29%
2015-02-23	0	4.800	4.790	4.800	4.800	4.800	110,000	528,000	4.8000	2.737	2.732	2.737	2.737	2.737	192,897	2.7372	0.00%
2015-02-18	0	4.800	4.780	4.800	4.800	4.810	58,000	278,800	4.8069	2.737	2.726	2.737	2.737	2.743	101,709	2.7411	-0.21%
2015-02-17	0	4.810	4.790	4.810	4.800	4.820	236,000	1,136,520	4.8158	2.743	2.732	2.743	2.737	2.749	413,851	2.7462	-0.21%
2015-02-16	0	4.820	4.800	4.820	4.820	4.820	34,000	163,880	4.8200	2.749	2.737	2.749	2.749	2.749	59,623	2.7486	0.00%
2015-02-13	0	4.820	4.820	4.850	4.820	4.850	26,000	125,720	4.8354	2.749	2.749	2.766	2.749	2.766	45,594	2.7574	-1.03%
2015-02-12	0	4.870	4.850	4.890	4.860	4.870	20,000	97,300	4.8650	2.777	2.766	2.789	2.771	2.777	35,072	2.7743	0.41%
2015-02-11	0	4.850	4.850	4.890	4.830	4.830	2,000	9,660	4.8300	2.766	2.766	2.789	2.754	2.754	3,507	2.7543	0.00%
2015-02-10	0	4.850	4.840	4.860	4.850	4.880	2,012,000	9,618,500	4.7806	2.766	2.760	2.771	2.766	2.783	3,528,258	2.7261	0.62%
2015-02-09	0	4.820	4.810	4.820	4.810	4.820	112,000	539,620	4.8180	2.749	2.743	2.749	2.743	2.749	196,404	2.7475	0.00%
2015-02-06	0	4.820	4.810	4.820	4.820	4.830	354,000	1,706,780	4.8214	2.749	2.743	2.749	2.749	2.754	620,777	2.7494	-0.21%
2015-02-05	0	4.830	4.820	4.830	4.820	4.830	632,567	3,053,284	4.8268	2.754	2.749	2.754	2.749	2.754	1,109,274	2.7525	0.00%
2015-02-04	0	4.830	4.830	4.900	4.830	4.880	2,160,000	10,374,320	4.8029	2.754	2.754	2.794	2.754	2.783	3,787,791	2.7389	0.21%
2015-02-03	0	4.820	4.820	4.880	4.820	4.850	413,333	1,993,971	4.8241	2.749	2.749	2.783	2.749	2.766	724,824	2.7510	-0.62%
2015-02-02	0	4.850	4.830	4.870	4.830	4.880	444,000	2,153,040	4.8492	2.766	2.754	2.777	2.754	2.783	778,602	2.7653	-1.62%
2015-01-30	0	4.930	4.900	4.930	4.930	4.930	2,000	9,860	4.9300	2.811	2.794	2.811	2.811	2.811	3,507	2.8113	0.61%
2015-01-29	0	4.900	4.880	4.900	4.900	4.900	176,000	862,400	4.9000	2.794	2.783	2.794	2.794	2.794	308,635	2.7942	0.00%
2015-01-28	0	4.900	4.890	4.910	4.880	4.950	518,000	2,545,140	4.9134	2.794	2.789	2.800	2.783	2.823	908,369	2.8019	0.82%
2015-01-27	0	4.860	4.850	4.860	4.840	4.880	640,000	3,110,340	4.8599	2.771	2.766	2.771	2.760	2.783	1,122,309	2.7714	0.00%
2015-01-26	0	4.860	4.840	4.890	4.840	4.860	30,000	145,760	4.8587	2.771	2.760	2.789	2.760	2.771	52,608	2.7707	0.41%
2015-01-23	0	4.840	4.830	4.840	4.800	4.840	698,666	3,369,243	4.8224	2.760	2.754	2.760	2.737	2.760	1,225,186	2.7500	0.41%
2015-01-22	0	4.820	4.810	4.830	4.820	4.850	108,000	522,100	4.8343	2.749	2.743	2.754	2.749	2.766	189,390	2.7568	-0.62%
2015-01-21	0	4.850	4.840	4.860	4.830	4.850	338,000	1,638,520	4.8477	2.766	2.760	2.771	2.754	2.766	592,719	2.7644	0.41%
2015-01-20	0	4.830	4.830	4.850	4.830	4.900	190,000	922,100	4.8532	2.754	2.754	2.766	2.754	2.794	333,185	2.7675	-0.62%
2015-01-19	0	4.860	4.860	4.870	4.860	4.900	92,000	447,680	4.8661	2.771	2.771	2.777	2.771	2.794	161,332	2.7749	0.00%
2015-01-16	0	4.860	4.860	4.890	4.860	4.870	20,000	97,240	4.8620	2.771	2.771	2.789	2.771	2.777	35,072	2.7726	-1.02%
2015-01-15	0	4.910	4.870	4.930	-	-	0	0	-	2.800	2.777	2.811	-	-	0	-	0.00%
2015-01-14	0	4.910	4.880	4.920	4.920	4.920	18,000	88,560	4.9200	2.800	2.783	2.806	2.806	2.806	31,565	2.8056	0.20%
2015-01-13	0	4.900	4.870	4.900	4.860	4.900	20,000	97,560	4.8780	2.794	2.777	2.794	2.771	2.794	35,072	2.7817	0.41%
2015-01-12	0	4.880	4.860	4.880	4.860	4.880	26,000	126,520	4.8662	2.783	2.771	2.783	2.771	2.783	45,594	2.7749	0.41%
2015-01-09	0	4.860	4.860	4.880	4.860	4.880	42,000	204,560	4.8705	2.771	2.771	2.783	2.771	2.783	73,652	2.7774	0.00%
2015-01-08	0	4.860	4.860	4.870	4.850	4.880	98,000	476,260	4.8598	2.771	2.771	2.777	2.766	2.783	171,854	2.7713	0.00%
2015-01-07	0	4.860	4.860	4.880	4.860	4.930	40,000	194,940	4.8735	2.771	2.771	2.783	2.771	2.811	70,144	2.7791	0.21%
2015-01-06	0	4.850	4.850	4.990	4.850	4.850	30,000	145,500	4.8500	2.766	2.766	2.846	2.766	2.766	52,608	2.7657	-1.42%
2015-01-05	0	4.920	4.850	4.920	4.850	4.920	34,000	165,300	4.8618	2.806	2.766	2.806	2.766	2.806	59,623	2.7724	0.00%
2015-01-02	0	4.920	4.870	4.920	4.860	5.000	72,000	351,320	4.8794	2.806	2.777	2.806	2.771	2.851	126,260	2.7825	-1.60%
2014-12-31	0	5.000	4.970	5.000	4.840	5.000	402,000	1,961,060	4.8783	2.851	2.834	2.851	2.760	2.851	704,950	2.7818	2.88%
2014-12-30	0	4.860	4.850	4.860	4.810	4.880	1,272,666	6,170,443	4.8484	2.771	2.766	2.771	2.743	2.783	2,231,756	2.7648	-0.41%
2014-12-29	0	4.880	4.900	4.910	4.840	4.950	240,000	1,170,720	4.8780	2.783	2.794	2.800	2.760	2.823	420,866	2.7817	0.00%
2014-12-24	0	4.880	4.860	4.900	-	-	0	0	-	2.783	2.771	2.794	-	-	0	-	0.00%
2014-12-23	0	4.880	4.880	4.900	4.850	4.860	24,000	116,580	4.8575	2.783	2.783	2.794	2.766	2.771	42,087	2.7700	0.00%
2014-12-22	0	4.880	4.880	4.890	4.850	4.900	194,000	945,540	4.8739	2.783	2.783	2.789	2.766	2.794	340,200	2.7794	0.21%
2014-12-19	0	4.870	4.870	4.960	4.860	4.880	120,000	583,420	4.8618	2.777	2.777	2.828	2.771	2.783	210,433	2.7725	0.21%
2014-12-18	0	4.860	4.850	4.860	4.840	4.860	158,000	767,000	4.8544	2.771	2.766	2.771	2.760	2.771	277,070	2.7683	0.00%
2014-12-17	0	4.860	4.860	4.870	4.850	4.920	198,000	962,460	4.8609	2.771	2.771	2.777	2.766	2.806	347,214	2.7719	-0.61%
2014-12-16	0	4.890	4.890	4.900	4.870	4.880	18,000	87,760	4.8756	2.789	2.789	2.794	2.777	2.783	31,565	2.7803	-0.41%
2014-12-15	0	4.910	4.880	4.920	4.880	4.930	78,000	382,300	4.9013	2.800	2.783	2.806	2.783	2.811	136,781	2.7950	-0.41%
2014-12-12	0	4.930	4.920	4.930	4.900	4.950	306,000	1,508,500	4.9297	2.811	2.806	2.811	2.794	2.823	536,604	2.8112	-1.00%
2014-12-11	0	4.980	4.960	4.980	4.980	4.980	138,000	687,240	4.9800	2.840	2.828	2.840	2.840	2.840	241,998	2.8399	-0.40%
2014-12-10	0	5.000	4.990	5.000	5.000	5.010	350,000	1,750,180	5.0005	2.851	2.846	2.851	2.851	2.857	613,763	2.8516	-0.40%
2014-12-09	0	5.020	5.020	5.040	5.000	5.030	84,000	421,020	5.0121	2.863	2.863	2.874	2.851	2.868	147,303	2.8582	-0.59%
2014-12-08	0	5.050	5.050	5.060	5.020	5.060	88,000	443,020	5.0343	2.880	2.880	2.885	2.863	2.885	154,317	2.8708	0.00%
2014-12-05	0	5.050	5.050	5.080	5.040	5.050	12,000	60,500	5.0417	2.880	2.880	2.897	2.874	2.880	21,043	2.8750	-0.20%
2014-12-04	0	5.060	5.050	5.070	5.060	5.070	22,000	111,340	5.0609	2.885	2.880	2.891	2.885	2.891	38,579	2.8860	0.00%
2014-12-03	0	5.060	5.050	5.060	5.060	5.060	4,000	20,240	5.0600	2.885	2.880	2.885	2.885	2.885	7,014	2.8855	-0.39%
2014-12-02	0	5.080	5.040	5.100	-	-	0	0	-	2.897	2.874	2.908	-	-	0	-	0.00%
2014-12-01	0	5.080	5.060	5.080	5.080	5.080	8,000	40,640	5.0800	2.897	2.885	2.897	2.897	2.897	14,029	2.8969	0.00%
2014-11-28	0	5.080	5.070	5.120	5.080	5.080	16,000	81,340	5.0838	2.897	2.891	2.920	2.897	2.897	28,058	2.8990	-0.39%
2014-11-27	0	5.100	5.090	5.120	5.100	5.140	30,000	153,600	5.1200	2.908	2.903	2.920	2.908	2.931	52,608	2.9197	0.00%
2014-11-26	0	5.100	5.100	5.140	5.070	5.200	82,000	420,740	5.1310	2.908	2.908	2.931	2.891	2.965	143,796	2.9260	0.39%
2014-11-25	0	5.080	5.070	5.100	5.080	5.190	42,666	218,203	5.1142	2.897	2.891	2.908	2.897	2.960	74,819	2.9164	0.00%
2014-11-24	0	5.080	5.070	5.120	5.060	5.120	134,000	679,880	5.0737	2.897	2.891	2.920	2.885	2.920	234,983	2.8933	0.40%
2014-11-21	0	5.060	5.040	5.090	5.030	5.060	144,000	724,940	5.0343	2.885	2.874	2.903	2.868	2.885	252,519	2.8708	-0.78%
2014-11-20	0	5.100	5.080	5.100	-	-	0	0	-	2.908	2.897	2.908	-	-	0	-	0.00%
2014-11-19	0	5.100	5.070	5.120	5.060	5.100	40,000	203,020	5.0755	2.908	2.891	2.920	2.885	2.908	70,144	2.8943	0.39%
2014-11-18	0	5.080	5.060	5.100	5.060	5.100	80,000	405,880	5.0735	2.897	2.885	2.908	2.885	2.908	140,289	2.8932	0.40%
2014-11-17	0	5.060	5.060	5.080	5.060	5.060	26,000	131,560	5.0600	2.885	2.885	2.897	2.885	2.885	45,594	2.8855	0.40%
2014-11-14	0	5.040	5.030	5.070	5.040	5.040	16,000	80,640	5.0400	2.874	2.868	2.891	2.874	2.874	28,058	2.8741	0.20%
2014-11-13	0	5.030	5.030	5.050	5.030	5.030	4,000	20,120	5.0300	2.868	2.868	2.880	2.868	2.868	7,014	2.8684	0.00%
2014-11-12	0	5.030	5.010	5.040	5.030	5.030	22,000	110,660	5.0300	2.868	2.857	2.874	2.868	2.868	38,579	2.8684	-0.20%
2014-11-11	0	5.040	5.040	5.060	5.040	5.060	38,000	191,680	5.0442	2.874	2.874	2.885	2.874	2.885	66,637	2.8765	0.20%
2014-11-10	0	5.030	5.030	5.050	5.030	5.030	22,000	110,660	5.0300	2.868	2.868	2.880	2.868	2.868	38,579	2.8684	0.20%
2014-11-07	0	5.020	5.020	5.040	5.020	5.040	32,000	160,880	5.0275	2.863	2.863	2.874	2.863	2.874	56,115	2.8669	-0.40%
2014-11-06	0	5.040	5.020	5.060	5.020	5.040	30,000	150,800	5.0267	2.874	2.863	2.885	2.863	2.874	52,608	2.8665	0.00%
2014-11-05	0	5.040	5.040	5.060	5.040	5.040	2,000	10,080	5.0400	2.874	2.874	2.885	2.874	2.874	3,507	2.8741	0.00%
2014-11-04	0	5.040	5.040	5.070	5.020	5.140	155,865	787,467	5.0522	2.874	2.874	2.891	2.863	2.931	273,326	2.8811	0.00%
2014-11-03	0	5.040	5.030	5.090	5.020	5.040	50,000	251,520	5.0304	2.874	2.868	2.903	2.863	2.874	87,680	2.8686	-0.20%
2014-10-31	0	5.050	5.050	5.070	5.040	5.060	86,000	434,240	5.0493	2.880	2.880	2.891	2.874	2.885	150,810	2.8794	0.00%
2014-10-30	0	5.050	5.050	5.080	5.050	5.100	46,000	232,600	5.0565	2.880	2.880	2.897	2.880	2.908	80,666	2.8835	-0.98%
2014-10-29	0	5.100	5.050	5.100	5.030	5.100	266,000	1,350,840	5.0783	2.908	2.880	2.908	2.868	2.908	466,460	2.8959	1.59%
2014-10-28	0	5.020	5.010	5.040	5.020	5.040	28,000	140,660	5.0236	2.863	2.857	2.874	2.863	2.874	49,101	2.8647	0.00%
2014-10-27	0	5.020	5.020	5.060	5.020	5.020	40,000	200,800	5.0200	2.863	2.863	2.885	2.863	2.863	70,144	2.8627	-0.59%
2014-10-24	0	5.050	5.040	5.050	5.050	5.050	20,000	101,000	5.0500	2.880	2.874	2.880	2.880	2.880	35,072	2.8798	0.40%
2014-10-23	0	5.030	5.030	5.080	-	-	0	0	-	2.868	2.868	2.897	-	-	0	-	0.00%
2014-10-22	0	5.030	5.030	5.080	5.030	5.030	30,000	150,900	5.0300	2.868	2.868	2.897	2.868	2.868	52,608	2.8684	-0.20%
2014-10-21	0	5.040	5.040	5.060	5.040	5.040	30,000	151,200	5.0400	2.874	2.874	2.885	2.874	2.874	52,608	2.8741	0.40%
2014-10-20	0	5.020	5.010	5.080	-	-	0	0	-	2.863	2.857	2.897	-	-	0	-	0.00%
2014-10-17	0	5.020	5.010	5.040	-	-	0	0	-	2.863	2.857	2.874	-	-	0	-	0.00%
2014-10-16	0	5.020	5.020	5.040	5.020	5.060	560,000	2,819,260	5.0344	2.863	2.863	2.874	2.863	2.885	982,020	2.8709	-0.20%
2014-10-15	0	5.030	5.020	5.050	5.030	5.100	166,000	842,660	5.0763	2.868	2.863	2.880	2.868	2.908	291,099	2.8948	0.00%
2014-10-14	0	5.030	5.010	5.030	5.010	5.040	110,666	556,943	5.0326	2.868	2.857	2.868	2.857	2.874	194,065	2.8699	-0.40%
2014-10-13	0	5.050	5.050	5.100	5.000	5.080	526,000	2,647,840	5.0339	2.880	2.880	2.908	2.851	2.897	922,397	2.8706	1.00%
2014-10-10	0	5.000	4.990	5.030	5.000	5.040	228,000	1,143,140	5.0138	2.851	2.846	2.868	2.851	2.874	399,822	2.8591	-0.99%
2014-10-09	0	5.050	5.030	5.050	5.040	5.090	98,000	495,800	5.0592	2.880	2.868	2.880	2.874	2.903	171,854	2.8850	0.40%
2014-10-08	0	5.030	5.020	5.030	5.020	5.050	196,000	987,760	5.0396	2.868	2.863	2.868	2.863	2.880	343,707	2.8738	-0.59%
2014-10-07	0	5.060	5.060	5.080	5.060	5.150	10,000	51,080	5.1080	2.885	2.885	2.897	2.885	2.937	17,536	2.9129	-1.75%
2014-10-06	0	5.150	5.100	5.150	5.040	5.150	112,000	568,460	5.0755	2.937	2.908	2.937	2.874	2.937	196,404	2.8943	2.39%
2014-10-03	0	5.030	5.010	5.040	5.010	5.030	158,000	792,740	5.0173	2.868	2.857	2.874	2.857	2.868	277,070	2.8612	0.00%
2014-09-30	0	5.030	5.030	5.040	5.020	5.060	346,667	1,744,835	5.0332	2.868	2.868	2.874	2.863	2.885	607,918	2.8702	-0.59%
2014-09-29	0	5.060	5.060	5.100	5.020	5.080	28,000	141,600	5.0571	2.885	2.885	2.908	2.863	2.897	49,101	2.8839	-1.56%
2014-09-26	0	5.140	5.140	5.150	5.140	5.170	44,000	226,640	5.1509	2.931	2.931	2.937	2.931	2.948	77,159	2.9373	-0.58%
2014-09-25	0	5.170	5.110	5.180	5.110	5.170	158,000	812,340	5.1414	2.948	2.914	2.954	2.914	2.948	277,070	2.9319	-0.39%
2014-09-24	0	5.190	5.170	5.200	5.170	5.200	794,000	4,121,640	5.1910	2.960	2.948	2.965	2.948	2.965	1,392,364	2.9602	0.19%
2014-09-23	0	5.180	5.150	5.190	5.160	5.220	624,000	3,234,080	5.1828	2.954	2.937	2.960	2.943	2.977	1,094,251	2.9555	0.78%
2014-09-22	0	5.140	5.130	5.180	5.050	5.180	1,148,959	5,913,230	5.1466	2.931	2.925	2.954	2.880	2.954	2,014,823	2.9349	1.38%
2014-09-19	0	5.070	5.010	5.090	5.070	5.090	538,000	2,736,220	5.0859	2.891	2.857	2.903	2.891	2.903	943,441	2.9003	1.40%
2014-09-18	0	5.000	4.980	5.000	4.980	5.150	256,000	1,295,800	5.0617	2.851	2.840	2.851	2.840	2.937	448,923	2.8865	0.00%
2014-09-17	0	5.000	4.980	5.000	5.000	5.000	76,000	380,000	5.0000	2.851	2.840	2.851	2.851	2.851	133,274	2.8513	0.00%
2014-09-16	0	5.000	4.980	5.050	5.000	5.000	80,000	400,000	5.0000	2.851	2.840	2.880	2.851	2.851	140,289	2.8513	0.00%
2014-09-15	0	5.000	5.000	5.010	5.000	5.020	96,000	481,340	5.0140	2.851	2.851	2.857	2.851	2.863	168,346	2.8592	-0.16%
2014-09-12	0	5.050	5.010	5.050	5.000	5.100	232,000	1,164,500	5.0194	2.856	2.833	2.856	2.828	2.884	410,249	2.8385	1.00%
2014-09-11	0	5.000	4.990	5.000	5.000	5.060	302,000	1,513,100	5.0103	2.828	2.822	2.828	2.828	2.861	534,031	2.8334	-0.20%
2014-09-10	0	5.010	5.010	5.030	5.000	5.020	344,000	1,723,060	5.0089	2.833	2.833	2.845	2.828	2.839	608,300	2.8326	-0.20%
2014-09-08	0	5.020	5.020	5.130	5.000	5.030	220,000	1,101,180	5.0054	2.839	2.839	2.901	2.828	2.845	389,029	2.8306	0.40%
2014-09-05	0	5.000	5.000	5.010	5.000	5.030	150,000	752,380	5.0159	2.828	2.828	2.833	2.828	2.845	265,247	2.8365	-0.40%
2014-09-04	0	5.020	5.020	5.050	5.020	5.090	112,000	563,980	5.0355	2.839	2.839	2.856	2.839	2.878	198,051	2.8476	0.40%
2014-09-03	0	5.000	5.000	5.100	5.000	5.130	558,000	2,821,460	5.0564	2.828	2.828	2.884	2.828	2.901	986,719	2.8594	-1.38%
2014-09-02	0	5.070	5.070	5.080	5.060	5.100	68,000	345,480	5.0806	2.867	2.867	2.873	2.861	2.884	120,245	2.8731	-0.59%
2014-09-01	0	5.100	5.070	5.100	5.060	5.100	42,000	214,120	5.0981	2.884	2.867	2.884	2.861	2.884	74,269	2.8830	-0.58%
2014-08-29	0	5.130	5.100	5.130	5.050	5.130	79,246	402,480	5.0789	2.901	2.884	2.901	2.856	2.901	140,132	2.8722	0.59%
2014-08-28	0	5.100	5.050	5.100	5.100	5.160	112,000	573,500	5.1205	2.884	2.856	2.884	2.884	2.918	198,051	2.8957	0.00%
2014-08-27	0	5.100	5.100	5.140	5.100	5.170	158,000	809,540	5.1237	2.884	2.884	2.907	2.884	2.924	279,394	2.8975	-0.58%
2014-08-26	0	5.130	5.100	5.140	5.130	5.200	50,000	258,600	5.1720	2.901	2.884	2.907	2.901	2.941	88,416	2.9248	0.98%
2014-08-25	0	5.080	5.060	5.100	5.080	5.080	100,000	508,000	5.0800	2.873	2.861	2.884	2.873	2.873	176,831	2.8728	-0.97%
2014-08-22	0	5.130	5.130	5.180	5.100	5.180	108,000	553,780	5.1276	2.901	2.901	2.929	2.884	2.929	190,978	2.8997	0.59%
2014-08-21	0	5.100	5.000	5.150	4.990	5.100	192,166	962,483	5.0086	2.884	2.828	2.912	2.822	2.884	339,810	2.8324	1.80%
2014-08-20	0	5.010	5.000	5.020	4.920	5.020	625,333	3,103,931	4.9636	2.833	2.828	2.839	2.782	2.839	1,105,785	2.8070	2.24%
2014-08-19	0	4.900	4.900	4.930	4.880	4.900	68,000	333,060	4.8979	2.771	2.771	2.788	2.760	2.771	120,245	2.7698	0.00%
2014-08-18	0	4.900	4.890	4.910	4.850	4.900	88,000	429,840	4.8845	2.771	2.765	2.777	2.743	2.771	155,612	2.7623	0.20%
2014-08-15	0	4.890	4.830	4.890	4.800	4.900	854,000	4,123,140	4.8280	2.765	2.731	2.765	2.714	2.771	1,510,140	2.7303	-0.20%
2014-08-14	0	4.900	4.880	4.950	4.880	5.000	130,000	639,380	4.9183	2.771	2.760	2.799	2.760	2.828	229,881	2.7814	0.62%
2014-08-13	0	4.870	4.850	4.890	4.850	4.880	20,000	97,420	4.8710	2.754	2.743	2.765	2.743	2.760	35,366	2.7546	0.00%
2014-08-12	0	4.870	4.850	4.870	4.870	4.900	36,000	176,000	4.8889	2.754	2.743	2.754	2.754	2.771	63,659	2.7647	0.62%
2014-08-11	0	4.840	4.840	4.860	4.840	4.860	40,000	193,640	4.8410	2.737	2.737	2.748	2.737	2.748	70,733	2.7376	0.83%
2014-08-08	0	4.800	4.780	4.800	4.780	4.800	76,000	364,740	4.7992	2.714	2.703	2.714	2.703	2.714	134,392	2.7140	-1.03%
2014-08-07	0	4.850	4.800	4.950	4.850	4.850	2,000	9,700	4.8500	2.743	2.714	2.799	2.743	2.743	3,537	2.7427	0.83%
2014-08-06	0	4.810	4.770	4.900	-	-	0	0	-	2.720	2.697	2.771	-	-	0	-	0.00%
2014-08-05	0	4.810	4.810	4.900	4.800	4.850	16,000	77,420	4.8388	2.720	2.720	2.771	2.714	2.743	28,293	2.7364	-1.84%
2014-08-04	0	4.900	4.800	4.960	-	-	0	0	-	2.771	2.714	2.805	-	-	0	-	0.00%
2014-08-01	0	4.900	4.810	4.900	-	-	0	0	-	2.771	2.720	2.771	-	-	0	-	0.00%
2014-07-31	0	4.900	4.890	4.970	4.890	5.000	176,000	872,400	4.9568	2.771	2.765	2.811	2.765	2.828	311,223	2.8031	0.41%
2014-07-30	0	4.880	4.880	4.950	4.850	4.910	70,000	342,040	4.8863	2.760	2.760	2.799	2.743	2.777	123,782	2.7632	1.04%
2014-07-29	0	4.830	4.800	4.830	4.850	4.850	10,010	48,547	4.8499	2.731	2.714	2.731	2.743	2.743	17,701	2.7426	0.62%
2014-07-28	0	4.800	4.760	4.810	4.800	4.900	282,000	1,368,760	4.8538	2.714	2.692	2.720	2.714	2.771	498,665	2.7449	0.21%
2014-07-25	0	4.790	4.750	4.790	4.740	4.790	86,000	409,880	4.7660	2.709	2.686	2.709	2.681	2.709	152,075	2.6952	-0.21%
2014-07-24	0	4.800	4.770	4.830	4.750	4.800	60,000	287,400	4.7900	2.714	2.697	2.731	2.686	2.714	106,099	2.7088	0.63%
2014-07-23	0	4.770	4.770	4.780	4.750	4.780	46,000	219,320	4.7678	2.697	2.697	2.703	2.686	2.703	81,342	2.6963	-0.63%
2014-07-22	0	4.800	4.780	4.800	4.790	4.800	42,000	201,100	4.7881	2.714	2.703	2.714	2.709	2.714	74,269	2.7077	0.21%
2014-07-21	0	4.790	4.740	4.790	-	-	0	0	-	2.709	2.681	2.709	-	-	0	-	-0.21%
2014-07-18	0	4.800	4.720	4.800	-	-	0	0	-	2.714	2.669	2.714	-	-	0	-	0.00%
2014-07-17	0	4.800	4.800	4.820	4.750	4.800	338,000	1,613,660	4.7741	2.714	2.714	2.726	2.686	2.714	597,690	2.6998	0.00%
2014-07-16	0	4.800	4.780	4.850	4.770	4.800	28,000	134,040	4.7871	2.714	2.703	2.743	2.697	2.714	49,513	2.7072	0.84%
2014-07-15	0	4.760	4.760	4.800	4.720	4.730	16,000	75,540	4.7213	2.692	2.692	2.714	2.669	2.675	28,293	2.6699	0.00%
2014-07-14	0	4.760	4.730	4.800	-	-	0	0	-	2.692	2.675	2.714	-	-	0	-	0.00%
2014-07-11	0	4.760	4.720	4.760	-	-	10,000	47,200	4.7200	2.692	2.669	2.692	-	-	17,683	2.6692	-0.42%
2014-07-10	0	4.780	4.700	4.800	4.700	4.780	60,000	283,060	4.7177	2.703	2.658	2.714	2.658	2.703	106,099	2.6679	0.00%
2014-07-09	0	4.780	4.780	4.800	4.720	4.820	44,000	210,860	4.7923	2.703	2.703	2.714	2.669	2.726	77,806	2.7101	-0.42%
2014-07-08	0	4.800	4.750	4.800	4.720	4.800	62,000	294,120	4.7439	2.714	2.686	2.714	2.669	2.714	109,635	2.6827	1.05%
2014-07-07	0	4.750	4.750	4.770	4.750	4.800	266,666	1,266,950	4.7511	2.686	2.686	2.697	2.686	2.714	471,549	2.6868	-1.86%
2014-07-04	0	4.840	4.770	4.840	4.750	4.900	42,666	204,036	4.7822	2.737	2.697	2.737	2.686	2.771	75,447	2.7044	1.47%
2014-07-03	0	4.770	4.770	4.780	4.750	4.780	26,000	123,980	4.7685	2.697	2.697	2.703	2.686	2.703	45,976	2.6966	-0.21%
2014-07-02	0	4.780	4.720	4.780	4.710	4.780	62,159	293,590	4.7232	2.703	2.669	2.703	2.664	2.703	109,917	2.6710	0.63%
2014-06-30	0	4.750	4.750	4.780	4.710	4.760	112,000	530,300	4.7348	2.686	2.686	2.703	2.664	2.692	198,051	2.6776	0.42%
2014-06-27	0	4.730	4.700	4.740	4.710	4.730	10,000	47,160	4.7160	2.675	2.658	2.681	2.664	2.675	17,683	2.6669	-0.42%
2014-06-26	0	4.750	4.750	4.780	4.720	4.760	170,000	803,160	4.7245	2.686	2.686	2.703	2.669	2.692	300,613	2.6717	0.00%
2014-06-25	0	4.750	4.720	4.800	4.720	4.810	34,000	162,920	4.7918	2.686	2.669	2.714	2.669	2.720	60,123	2.7098	0.00%
2014-06-24	0	4.750	4.700	4.720	4.720	4.750	12,000	56,700	4.7250	2.686	2.658	2.669	2.669	2.686	21,220	2.6720	-0.21%
2014-06-23	0	4.760	4.720	4.810	-	-	0	0	-	2.692	2.669	2.720	-	-	0	-	0.00%
2014-06-20	0	4.760	4.730	4.800	-	-	0	0	-	2.692	2.675	2.714	-	-	0	-	0.00%
2014-06-19	0	4.760	4.760	4.810	4.730	4.730	6,000	28,380	4.7300	2.692	2.692	2.720	2.675	2.675	10,610	2.6749	0.00%
2014-06-18	0	4.760	4.750	4.770	4.750	4.770	16,050	76,338	4.7563	2.692	2.686	2.697	2.686	2.697	28,381	2.6897	0.00%
2014-06-17	0	4.760	4.760	4.800	4.730	4.750	54,000	255,860	4.7381	2.692	2.692	2.714	2.675	2.686	95,489	2.6795	0.21%
2014-06-16	0	4.750	4.740	4.750	4.720	4.790	80,710	382,704	4.7417	2.686	2.681	2.686	2.669	2.709	142,721	2.6815	-2.26%
2014-06-13	0	4.860	4.860	4.900	4.680	4.850	58,000	274,820	4.7383	2.748	2.748	2.771	2.647	2.743	102,562	2.6795	2.10%
2014-06-12	0	4.760	4.750	4.840	4.730	4.760	24,000	113,880	4.7450	2.692	2.686	2.737	2.675	2.692	42,440	2.6833	-1.86%
2014-06-11	0	4.850	4.750	4.850	4.680	4.850	24,000	114,880	4.7867	2.743	2.686	2.743	2.647	2.743	42,440	2.7069	0.62%
2014-06-10	0	4.820	4.750	4.820	4.740	4.820	75,000	358,860	4.7848	2.726	2.686	2.726	2.681	2.726	132,624	2.7059	-0.62%
2014-06-09	0	4.850	4.740	4.900	-	-	0	0	-	2.743	2.681	2.771	-	-	0	-	0.00%
2014-06-06	0	4.850	4.760	4.850	4.820	4.850	18,000	87,040	4.8356	2.743	2.692	2.743	2.726	2.743	31,830	2.7346	0.41%
2014-06-05	0	4.830	4.710	4.830	4.800	4.850	14,000	67,520	4.8229	2.731	2.664	2.731	2.714	2.743	24,756	2.7274	1.05%
2014-06-04	0	4.780	4.730	4.780	4.760	4.780	1,012,000	4,757,160	4.7008	2.703	2.675	2.703	2.692	2.703	1,789,534	2.6583	-0.21%
2014-06-03	0	4.790	4.760	4.790	4.660	4.800	18,000	85,800	4.7667	2.709	2.692	2.709	2.635	2.714	31,830	2.6956	2.79%
2014-05-30	0	4.660	4.660	4.750	4.650	4.650	60,000	279,000	4.6500	2.635	2.635	2.686	2.630	2.630	106,099	2.6296	0.22%
2014-05-29	0	4.650	4.650	4.720	4.630	4.630	6,996	32,374	4.6275	2.630	2.630	2.669	2.618	2.618	12,371	2.6169	-0.21%
2014-05-28	0	4.660	4.650	4.800	4.660	4.720	30,000	141,100	4.7033	2.635	2.630	2.714	2.635	2.669	53,049	2.6598	-0.58%
2014-05-27	0	4.780	4.750	4.880	4.780	4.800	14,000	67,160	4.7971	2.651	2.634	2.706	2.651	2.662	25,248	2.6601	0.00%
2014-05-26	0	4.780	4.750	4.800	-	-	0	0	-	2.651	2.634	2.662	-	-	0	-	0.00%
2014-05-23	0	4.780	4.750	4.800	-	-	0	0	-	2.651	2.634	2.662	-	-	0	-	-1.44%
2014-05-22	0	4.850	4.750	4.850	4.750	4.870	34,000	163,240	4.8012	2.689	2.634	2.689	2.634	2.700	61,316	2.6623	2.32%
2014-05-21	0	4.740	4.730	4.800	-	-	0	0	-	2.628	2.623	2.662	-	-	0	-	0.00%
2014-05-20	0	4.740	4.730	4.800	-	-	0	0	-	2.628	2.623	2.662	-	-	0	-	0.00%
2014-05-19	0	4.740	4.730	4.780	-	-	0	0	-	2.628	2.623	2.651	-	-	0	-	0.00%
2014-05-16	0	4.740	4.700	4.800	4.730	4.740	106,000	502,280	4.7385	2.628	2.606	2.662	2.623	2.628	191,161	2.6275	0.00%
2014-05-15	0	4.740	4.700	4.800	-	-	3,000,000	14,100,000	4.7000	2.628	2.606	2.662	-	-	5,410,203	2.6062	0.00%
2014-05-14	0	4.740	4.730	4.750	4.730	4.740	18,000	85,280	4.7378	2.628	2.623	2.634	2.623	2.628	32,461	2.6271	0.85%
2014-05-13	0	4.700	4.690	4.720	4.700	4.710	100,000	470,140	4.7014	2.606	2.601	2.617	2.606	2.612	180,340	2.6070	-0.21%
2014-05-12	0	4.710	4.700	4.730	4.710	4.710	210,000	989,100	4.7100	2.612	2.606	2.623	2.612	2.612	378,714	2.6117	0.21%
2014-05-09	0	4.700	4.700	4.720	4.700	4.740	50,000	236,600	4.7320	2.606	2.606	2.617	2.606	2.628	90,170	2.6239	-0.21%
2014-05-08	0	4.710	4.710	4.900	-	-	1,000,000	4,710,000	4.7100	2.612	2.612	2.717	-	-	1,803,401	2.6117	0.00%
2014-05-07	0	4.710	4.710	4.720	4.690	4.730	50,000	235,340	4.7068	2.612	2.612	2.617	2.601	2.623	90,170	2.6100	-0.84%
2014-05-05	0	4.750	4.750	4.780	4.750	4.760	20,000	95,120	4.7560	2.634	2.634	2.651	2.634	2.639	36,068	2.6372	-1.86%
2014-05-02	0	4.840	4.760	4.860	4.760	4.890	14,000	67,700	4.8357	2.684	2.639	2.695	2.639	2.712	25,248	2.6814	0.62%
2014-04-30	0	4.810	4.800	4.810	4.750	4.900	48,000	230,900	4.8104	2.667	2.662	2.667	2.634	2.717	86,563	2.6674	0.21%
2014-04-29	0	4.800	4.730	4.860	4.800	4.800	8,542	40,936	4.7923	2.662	2.623	2.695	2.662	2.662	15,405	2.6574	1.48%
2014-04-28	0	4.730	4.720	4.830	4.730	4.730	2,000	9,460	4.7300	2.623	2.617	2.678	2.623	2.623	3,607	2.6228	-0.84%
2014-04-25	0	4.770	4.730	4.870	4.770	4.770	3,310,000	15,887,700	4.7999	2.645	2.623	2.700	2.645	2.645	5,969,257	2.6616	-1.24%
2014-04-24	0	4.830	4.820	4.830	4.800	4.900	148,666	714,823	4.8082	2.678	2.673	2.678	2.662	2.717	268,104	2.6662	0.62%
2014-04-23	0	4.800	4.750	4.800	4.800	4.900	4,000	19,400	4.8500	2.662	2.634	2.662	2.662	2.717	7,214	2.6894	2.13%
2014-04-22	0	4.700	4.680	4.800	-	-	0	0	-	2.606	2.595	2.662	-	-	0	-	0.00%
2014-04-17	0	4.700	4.600	4.700	4.700	4.730	82,000	386,060	4.7080	2.606	2.551	2.606	2.606	2.623	147,879	2.6106	-1.67%
2014-04-16	0	4.780	4.780	4.880	4.730	4.780	56,000	266,320	4.7557	2.651	2.651	2.706	2.623	2.651	100,990	2.6371	0.63%
2014-04-15	0	4.750	4.680	4.750	4.780	4.780	30,000	143,400	4.7800	2.634	2.595	2.634	2.651	2.651	54,102	2.6505	1.93%
2014-04-14	0	4.660	4.650	4.730	-	-	0	0	-	2.584	2.578	2.623	-	-	0	-	0.00%
2014-04-11	0	4.660	4.650	4.670	4.660	4.690	33,333	155,991	4.6798	2.584	2.578	2.590	2.584	2.601	60,113	2.5950	-1.69%
2014-04-10	0	4.740	4.680	4.800	-	-	0	0	-	2.628	2.595	2.662	-	-	0	-	0.00%
2014-04-09	0	4.740	4.640	4.800	-	-	0	0	-	2.628	2.573	2.662	-	-	0	-	0.00%
2014-04-08	0	4.740	4.650	4.740	4.700	4.900	41,998	201,290	4.7928	2.628	2.578	2.628	2.606	2.717	75,739	2.6577	1.28%
2014-04-07	0	4.680	4.590	4.680	4.700	4.700	10,000	47,000	4.7000	2.595	2.545	2.595	2.606	2.606	18,034	2.6062	1.74%
2014-04-04	0	4.600	4.560	4.600	-	-	0	0	-	2.551	2.529	2.551	-	-	0	-	0.00%
2014-04-03	0	4.600	4.560	4.650	4.580	4.600	96,000	441,500	4.5990	2.551	2.529	2.578	2.540	2.551	173,126	2.5502	0.00%
2014-04-02	0	4.600	4.550	4.680	4.600	4.600	26,000	119,600	4.6000	2.551	2.523	2.595	2.551	2.551	46,888	2.5507	0.66%
2014-04-01	0	4.570	4.500	4.570	4.570	4.580	26,000	119,040	4.5785	2.534	2.495	2.534	2.534	2.540	46,888	2.5388	0.22%
2014-03-31	0	4.560	4.560	4.570	4.520	4.530	12,000	54,320	4.5267	2.529	2.529	2.534	2.506	2.512	21,641	2.5101	-0.87%
2014-03-28	0	4.600	4.520	4.680	-	-	0	0	-	2.551	2.506	2.595	-	-	0	-	0.00%
2014-03-27	0	4.600	4.540	4.600	4.510	4.600	58,000	265,780	4.5824	2.551	2.517	2.551	2.501	2.551	104,597	2.5410	2.45%
2014-03-26	0	4.490	4.490	4.500	4.450	4.500	76,000	339,420	4.4661	2.490	2.490	2.495	2.468	2.495	137,058	2.4765	1.13%
2014-03-25	0	4.440	4.440	4.480	4.440	4.500	32,000	142,680	4.4588	2.462	2.462	2.484	2.462	2.495	57,709	2.4724	-2.20%
2014-03-24	0	4.540	4.430	4.580	4.450	4.540	26,000	116,740	4.4900	2.517	2.456	2.540	2.468	2.517	46,888	2.4897	1.79%
2014-03-21	0	4.460	4.420	4.470	-	-	0	0	-	2.473	2.451	2.479	-	-	0	-	0.00%
2014-03-20	0	4.460	4.430	4.470	4.500	4.510	8,000	36,020	4.5025	2.473	2.456	2.479	2.495	2.501	14,427	2.4967	-1.11%
2014-03-19	0	4.510	4.410	4.620	-	-	0	0	-	2.501	2.445	2.562	-	-	0	-	0.00%
2014-03-18	0	4.510	4.400	4.620	-	-	0	0	-	2.501	2.440	2.562	-	-	0	-	0.00%
2014-03-17	0	4.510	4.410	4.510	-	-	0	0	-	2.501	2.445	2.501	-	-	0	-	0.00%
2014-03-14	0	4.510	4.440	4.510	4.470	4.510	6,000	26,900	4.4833	2.501	2.462	2.501	2.479	2.501	10,820	2.4860	1.35%
2014-03-13	0	4.450	4.450	4.560	4.400	4.400	2,000	8,800	4.4000	2.468	2.468	2.529	2.440	2.440	3,607	2.4398	-3.26%
2014-03-12	0	4.600	4.440	4.600	4.600	4.600	4,000	18,400	4.6000	2.551	2.462	2.551	2.551	2.551	7,214	2.5507	3.84%
2014-03-11	0	4.430	4.430	4.620	-	-	0	0	-	2.456	2.456	2.562	-	-	0	-	0.23%
2014-03-10	0	4.420	4.400	4.500	4.400	4.490	110,000	487,760	4.4342	2.451	2.440	2.495	2.440	2.490	198,374	2.4588	-2.64%
2014-03-07	0	4.540	4.530	4.550	4.490	4.540	278,000	1,254,440	4.5124	2.517	2.512	2.523	2.490	2.517	501,345	2.5021	0.67%
2014-03-06	0	4.510	4.450	4.530	4.450	4.510	208,667	937,241	4.4916	2.501	2.468	2.512	2.468	2.501	376,310	2.4906	1.35%
2014-03-05	0	4.450	4.440	4.470	4.450	4.510	248,000	1,110,340	4.4772	2.468	2.462	2.479	2.468	2.501	447,243	2.4826	0.00%
2014-03-04	0	4.450	4.440	4.450	4.440	4.490	180,000	804,200	4.4678	2.468	2.462	2.468	2.462	2.490	324,612	2.4774	-1.33%
2014-03-03	0	4.510	4.490	4.510	4.500	4.510	32,000	143,840	4.4950	2.501	2.490	2.501	2.495	2.501	57,709	2.4925	-1.10%
2014-02-28	0	4.560	4.560	4.600	-	-	0	0	-	2.529	2.529	2.551	-	-	0	-	0.22%
2014-02-27	0	4.550	4.550	4.580	4.490	4.490	6,000	26,940	4.4900	2.523	2.523	2.540	2.490	2.490	10,820	2.4897	0.66%
2014-02-26	0	4.520	4.480	4.560	-	-	0	0	-	2.506	2.484	2.529	-	-	0	-	0.00%
2014-02-25	0	4.520	4.520	4.660	4.500	4.540	76,000	343,480	4.5195	2.506	2.506	2.584	2.495	2.517	137,058	2.5061	-0.44%
2014-02-24	0	4.540	4.490	4.540	4.500	4.590	12,000	54,180	4.5150	2.517	2.490	2.517	2.495	2.545	21,641	2.5036	0.00%
2014-02-21	0	4.540	4.500	4.580	-	-	0	0	-	2.517	2.495	2.540	-	-	0	-	-0.44%
2014-02-20	0	4.560	4.500	4.560	4.600	4.600	50,000	230,000	4.6000	2.529	2.495	2.529	2.551	2.551	90,170	2.5507	-0.22%
2014-02-19	0	4.570	4.540	4.680	4.550	4.570	8,000	36,440	4.5550	2.534	2.517	2.595	2.523	2.534	14,427	2.5258	0.00%
2014-02-18	0	4.570	4.540	4.620	4.540	4.570	8,000	36,500	4.5625	2.534	2.517	2.562	2.517	2.534	14,427	2.5299	1.11%
2014-02-17	0	4.520	4.520	4.560	4.520	4.520	10,000	45,200	4.5200	2.506	2.506	2.529	2.506	2.506	18,034	2.5064	-1.09%
2014-02-14	0	4.570	4.500	4.750	4.570	4.570	6,000	27,420	4.5700	2.534	2.495	2.634	2.534	2.534	10,820	2.5341	-0.22%
2014-02-13	0	4.580	4.510	4.630	4.510	4.580	1,182,000	5,544,980	4.6912	2.540	2.501	2.567	2.501	2.540	2,131,620	2.6013	2.23%
2014-02-12	0	4.480	4.460	4.480	4.480	4.490	46,000	206,300	4.4848	2.484	2.473	2.484	2.484	2.490	82,956	2.4868	0.00%
2014-02-11	0	4.480	4.480	4.500	4.470	4.560	908,000	4,070,420	4.4828	2.484	2.484	2.495	2.479	2.529	1,637,488	2.4858	0.00%
2014-02-10	0	4.480	4.480	4.520	4.430	4.450	34,000	151,180	4.4465	2.484	2.484	2.506	2.456	2.468	61,316	2.4656	-0.22%
2014-02-07	0	4.490	4.480	4.510	4.490	4.550	594,000	2,686,800	4.5232	2.490	2.484	2.501	2.490	2.523	1,071,220	2.5082	-1.32%
2014-02-06	0	4.550	4.550	4.560	4.540	4.560	80,000	364,080	4.5510	2.523	2.523	2.529	2.517	2.529	144,272	2.5236	-0.66%
2014-02-05	0	4.580	4.580	4.650	4.580	4.600	20,000	91,840	4.5920	2.540	2.540	2.578	2.540	2.551	36,068	2.5463	-0.43%
2014-02-04	0	4.600	4.600	4.700	4.600	4.600	14,313	65,824	4.5989	2.551	2.551	2.606	2.551	2.551	25,812	2.5501	-2.13%
2014-01-30	0	4.700	4.590	4.700	4.600	4.700	102,000	471,400	4.6216	2.606	2.545	2.606	2.551	2.606	183,947	2.5627	-1.88%
2014-01-29	0	4.790	4.740	4.790	4.800	4.800	16,000	76,800	4.8000	2.656	2.628	2.656	2.662	2.662	28,854	2.6616	-0.21%
2014-01-28	0	4.800	4.780	4.810	4.800	4.800	10,000	48,000	4.8000	2.662	2.651	2.667	2.662	2.662	18,034	2.6616	-1.64%
2014-01-27	0	4.880	4.750	4.880	-	-	0	0	-	2.706	2.634	2.706	-	-	0	-	-1.01%
2014-01-24	0	4.930	4.800	4.950	-	-	0	0	-	2.734	2.662	2.745	-	-	0	-	0.00%
2014-01-23	0	4.930	4.800	4.930	4.950	4.950	50,000	247,500	4.9500	2.734	2.662	2.734	2.745	2.745	90,170	2.7448	0.61%
2014-01-22	0	4.900	4.820	4.960	-	-	0	0	-	2.717	2.673	2.750	-	-	0	-	0.00%
2014-01-21	0	4.900	4.820	4.900	5.000	5.000	24,000	120,000	5.0000	2.717	2.673	2.717	2.773	2.773	43,282	2.7725	0.41%
2014-01-20	0	4.880	4.880	4.960	4.880	5.000	38,000	187,000	4.9211	2.706	2.706	2.750	2.706	2.773	68,529	2.7288	-2.01%
2014-01-17	0	4.980	4.800	4.980	-	-	0	0	-	2.761	2.662	2.761	-	-	0	-	-0.40%
2014-01-16	0	5.000	4.850	5.000	4.740	5.040	188,000	914,820	4.8661	2.773	2.689	2.773	2.628	2.795	339,039	2.6983	5.49%
2014-01-15	0	4.740	4.700	4.760	-	-	0	0	-	2.628	2.606	2.639	-	-	0	-	0.00%
2014-01-14	0	4.740	4.700	4.800	-	-	0	0	-	2.628	2.606	2.662	-	-	0	-	0.00%
2014-01-13	0	4.740	4.700	4.760	-	-	0	0	-	2.628	2.606	2.639	-	-	0	-	0.00%
2014-01-10	0	4.740	4.720	4.740	4.680	4.740	64,000	300,360	4.6931	2.628	2.617	2.628	2.595	2.628	115,418	2.6024	0.42%
2014-01-09	0	4.720	4.660	4.770	4.650	4.720	70,000	326,900	4.6700	2.617	2.584	2.645	2.578	2.617	126,238	2.5896	0.43%
2014-01-08	0	4.700	4.700	4.780	4.680	4.680	16,000	74,880	4.6800	2.606	2.606	2.651	2.595	2.595	28,854	2.5951	0.21%
2014-01-07	0	4.690	4.680	4.780	-	-	0	0	-	2.601	2.595	2.651	-	-	0	-	0.00%
2014-01-06	0	4.690	4.690	4.710	4.690	4.710	44,000	206,920	4.7027	2.601	2.601	2.612	2.601	2.612	79,350	2.6077	-0.85%
2014-01-03	0	4.730	4.720	4.760	4.720	4.760	134,000	635,180	4.7401	2.623	2.617	2.639	2.617	2.639	241,656	2.6284	-0.42%
2014-01-02	0	4.750	4.750	4.800	4.750	4.750	46,000	218,500	4.7500	2.634	2.634	2.662	2.634	2.634	82,956	2.6339	-0.21%
2013-12-31	0	4.760	4.760	4.800	-	-	0	0	-	2.639	2.639	2.662	-	-	0	-	0.85%
2013-12-30	0	4.720	4.720	4.800	4.720	4.720	12,000	56,640	4.7200	2.617	2.617	2.662	2.617	2.617	21,641	2.6173	-0.63%
2013-12-27	0	4.750	4.730	4.750	4.750	4.750	10,000	47,500	4.7500	2.634	2.623	2.634	2.634	2.634	18,034	2.6339	0.00%
2013-12-24	0	4.750	4.750	4.840	4.720	4.720	2,000	9,440	4.7200	2.634	2.634	2.684	2.617	2.617	3,607	2.6173	-0.21%
2013-12-23	0	4.760	4.700	4.830	-	-	0	0	-	2.639	2.606	2.678	-	-	0	-	0.00%
2013-12-20	0	4.760	4.720	4.800	4.700	4.760	52,000	244,700	4.7058	2.639	2.617	2.662	2.606	2.639	93,777	2.6094	0.21%
2013-12-19	0	4.750	4.720	4.800	4.750	4.800	96,000	457,000	4.7604	2.634	2.617	2.662	2.634	2.662	173,126	2.6397	0.00%
2013-12-18	0	4.750	4.730	4.850	4.750	4.750	20,000	95,000	4.7500	2.634	2.623	2.689	2.634	2.634	36,068	2.6339	-0.63%
2013-12-17	0	4.780	4.720	4.820	4.780	4.780	12,000	57,360	4.7800	2.651	2.617	2.673	2.651	2.651	21,641	2.6505	-0.21%
2013-12-16	0	4.790	4.720	4.850	-	-	0	0	-	2.656	2.617	2.689	-	-	0	-	0.00%
2013-12-13	0	4.790	4.720	4.850	4.790	4.790	4,000	19,160	4.7900	2.656	2.617	2.689	2.656	2.656	7,214	2.6561	1.27%
2013-12-12	0	4.730	4.730	4.790	4.720	4.730	16,000	75,600	4.7250	2.623	2.623	2.656	2.617	2.623	28,854	2.6200	-1.25%
2013-12-11	0	4.790	4.750	4.830	4.790	4.790	20,000	95,800	4.7900	2.656	2.634	2.678	2.656	2.656	36,068	2.6561	-0.83%
2013-12-10	0	4.830	4.800	4.950	-	-	0	0	-	2.678	2.662	2.745	-	-	0	-	0.00%
2013-12-09	0	4.830	4.800	4.900	4.830	4.830	10,000	48,300	4.8300	2.678	2.662	2.717	2.678	2.678	18,034	2.6783	-1.02%
2013-12-06	0	4.880	4.810	4.880	-	-	0	0	-	2.706	2.667	2.706	-	-	0	-	0.00%
2013-12-05	0	4.880	4.820	4.880	4.900	4.900	4,000	19,600	4.9000	2.706	2.673	2.706	2.717	2.717	7,214	2.7171	-0.81%
2013-12-04	0	4.920	4.800	4.940	4.780	4.940	40,000	195,700	4.8925	2.728	2.662	2.739	2.651	2.739	72,136	2.7129	1.86%
2013-12-03	0	4.830	4.810	4.900	-	-	0	0	-	2.678	2.667	2.717	-	-	0	-	0.00%
2013-12-02	0	4.830	4.830	4.940	4.820	4.820	9,332	44,913	4.8128	2.678	2.678	2.739	2.673	2.673	16,829	2.6687	0.21%
2013-11-29	0	4.820	4.780	4.850	4.820	4.820	2,000	9,640	4.8200	2.673	2.651	2.689	2.673	2.673	3,607	2.6727	0.84%
2013-11-28	0	4.780	4.760	4.820	4.780	4.800	22,000	105,400	4.7909	2.651	2.639	2.673	2.651	2.662	39,675	2.6566	0.00%
2013-11-27	0	4.780	4.720	4.900	-	-	0	0	-	2.651	2.617	2.717	-	-	0	-	0.00%
2013-11-26	0	4.780	4.780	4.850	4.780	4.850	10,901	52,684	4.8330	2.651	2.651	2.689	2.651	2.689	19,659	2.6799	-4.02%
2013-11-25	0	4.980	4.850	4.980	-	-	0	0	-	2.761	2.689	2.761	-	-	0	-	-0.20%
2013-11-22	0	4.990	4.900	4.990	4.800	5.000	54,234	263,197	4.8530	2.767	2.717	2.767	2.662	2.773	97,806	2.6910	3.96%
2013-11-21	0	4.800	4.730	4.800	4.700	4.800	66,000	314,080	4.7588	2.662	2.623	2.662	2.606	2.662	119,024	2.6388	1.69%
2013-11-20	0	4.720	4.720	4.770	4.710	4.720	18,000	84,900	4.7167	2.617	2.617	2.645	2.612	2.617	32,461	2.6154	-1.26%
2013-11-19	0	4.780	4.730	4.820	4.750	4.800	174,000	831,180	4.7769	2.651	2.623	2.673	2.634	2.662	313,792	2.6488	0.63%
2013-11-18	0	4.750	4.720	4.760	4.700	4.750	56,000	265,500	4.7411	2.634	2.617	2.639	2.606	2.634	100,990	2.6290	0.64%
2013-11-15	0	4.720	4.720	4.730	4.700	4.700	10,000	47,000	4.7000	2.617	2.617	2.623	2.606	2.606	18,034	2.6062	-0.21%
2013-11-14	0	4.730	4.680	4.740	-	-	0	0	-	2.623	2.595	2.628	-	-	0	-	0.00%
2013-11-13	0	4.730	4.700	4.740	4.680	4.740	151,333	715,605	4.7287	2.623	2.606	2.628	2.595	2.628	272,914	2.6221	0.00%
2013-11-12	0	4.730	4.700	4.730	4.680	4.730	100,000	472,600	4.7260	2.623	2.606	2.623	2.595	2.623	180,340	2.6206	0.42%
2013-11-11	0	4.710	4.710	4.730	4.680	4.680	6,000	28,080	4.6800	2.612	2.612	2.623	2.595	2.595	10,820	2.5951	-0.42%
2013-11-08	0	4.730	4.680	4.730	4.680	4.740	160,000	756,580	4.7286	2.623	2.595	2.623	2.595	2.628	288,544	2.6221	0.21%
2013-11-07	0	4.720	4.680	4.740	4.670	4.720	28,000	131,360	4.6914	2.617	2.595	2.628	2.590	2.617	50,495	2.6014	0.43%
2013-11-06	0	4.700	4.680	4.740	-	-	0	0	-	2.606	2.595	2.628	-	-	0	-	0.00%
2013-11-05	0	4.700	4.690	4.750	4.700	4.750	42,000	198,420	4.7243	2.606	2.601	2.634	2.606	2.634	75,743	2.6197	-0.84%
2013-11-04	0	4.740	4.680	4.740	4.740	4.740	250,000	1,185,000	4.7400	2.628	2.595	2.628	2.628	2.628	450,850	2.6284	0.00%
2013-11-01	0	4.740	4.650	4.740	4.750	4.760	8,000	38,060	4.7575	2.628	2.578	2.628	2.634	2.639	14,427	2.6381	1.50%
2013-10-31	0	4.670	4.680	4.740	-	-	0	0	-	2.590	2.595	2.628	-	-	0	-	0.43%
2013-10-30	0	4.650	4.650	4.700	4.650	4.660	76,475	356,145	4.6570	2.578	2.578	2.606	2.578	2.584	137,915	2.5823	0.00%
2013-10-29	0	4.650	4.650	4.660	4.640	4.660	54,000	251,220	4.6522	2.578	2.578	2.584	2.573	2.584	97,384	2.5797	-0.64%
2013-10-28	0	4.680	4.660	4.730	-	-	0	0	-	2.595	2.584	2.623	-	-	0	-	0.00%
2013-10-25	0	4.680	4.680	4.720	4.660	4.660	20,000	93,200	4.6600	2.595	2.595	2.617	2.584	2.584	36,068	2.5840	0.00%
2013-10-24	0	4.680	4.680	4.740	4.660	4.660	10,000	46,600	4.6600	2.595	2.595	2.628	2.584	2.584	18,034	2.5840	0.00%
2013-10-23	0	4.680	4.670	4.700	4.680	4.700	82,500	386,295	4.6824	2.595	2.590	2.606	2.595	2.606	148,781	2.5964	-0.43%
2013-10-22	0	4.700	4.700	4.730	4.680	4.700	70,000	328,080	4.6869	2.606	2.606	2.623	2.595	2.606	126,238	2.5989	-0.63%
2013-10-21	0	4.730	4.730	4.750	4.700	4.760	100,000	471,840	4.7184	2.623	2.623	2.634	2.606	2.639	180,340	2.6164	-0.21%
2013-10-18	0	4.740	4.740	4.760	4.700	4.700	50,000	235,000	4.7000	2.628	2.628	2.639	2.606	2.606	90,170	2.6062	-0.42%
2013-10-17	0	4.760	4.700	4.760	4.700	4.760	20,000	94,480	4.7240	2.639	2.606	2.639	2.606	2.639	36,068	2.6195	1.28%
2013-10-16	0	4.700	4.700	4.760	4.700	4.750	78,000	367,680	4.7138	2.606	2.606	2.639	2.606	2.634	140,665	2.6139	-0.63%
2013-10-15	0	4.730	4.720	4.730	4.730	4.750	106,000	501,420	4.7304	2.623	2.617	2.623	2.623	2.634	191,161	2.6230	-0.42%
2013-10-11	0	4.750	4.750	4.780	-	-	0	0	-	2.634	2.634	2.651	-	-	0	-	0.00%
2013-10-10	0	4.750	4.750	4.780	4.700	4.730	52,000	245,700	4.7250	2.634	2.634	2.651	2.606	2.623	93,777	2.6200	-0.63%
2013-10-09	0	4.780	4.720	4.780	4.750	4.780	22,000	104,560	4.7527	2.651	2.617	2.651	2.634	2.651	39,675	2.6354	0.00%
2013-10-08	0	4.780	4.710	4.850	4.780	4.800	14,000	67,000	4.7857	2.651	2.612	2.689	2.651	2.662	25,248	2.6537	-0.42%
2013-10-07	0	4.800	4.770	4.830	-	-	0	0	-	2.662	2.645	2.678	-	-	0	-	0.00%
2013-10-04	0	4.800	4.750	4.800	4.800	4.800	100,000	480,000	4.8000	2.662	2.634	2.662	2.662	2.662	180,340	2.6616	1.05%
2013-10-03	0	4.750	4.750	4.850	-	-	0	0	-	2.634	2.634	2.689	-	-	0	-	0.00%
2013-10-02	0	4.750	4.720	4.880	-	-	0	0	-	2.634	2.617	2.706	-	-	0	-	0.00%
2013-09-30	0	4.750	4.730	4.800	4.750	4.750	30,000	142,500	4.7500	2.634	2.623	2.662	2.634	2.634	54,102	2.6339	-1.66%
2013-09-27	0	4.830	4.760	4.830	4.890	4.890	20,000	97,800	4.8900	2.678	2.639	2.678	2.712	2.712	36,068	2.7115	1.68%
2013-09-26	0	4.750	4.750	4.770	4.750	4.800	12,000	57,400	4.7833	2.634	2.634	2.645	2.634	2.662	21,641	2.6524	0.00%
2013-09-25	0	4.750	4.750	4.790	4.700	4.700	12,000	56,400	4.7000	2.634	2.634	2.656	2.606	2.606	21,641	2.6062	0.00%
2013-09-24	0	4.750	4.710	4.760	-	-	0	0	-	2.634	2.612	2.639	-	-	0	-	0.00%
2013-09-23	0	4.750	4.710	4.840	-	-	0	0	-	2.634	2.612	2.684	-	-	0	-	0.00%
2013-09-19	0	4.750	4.710	4.790	4.750	4.750	140,000	665,000	4.7500	2.634	2.612	2.656	2.634	2.634	252,476	2.6339	1.06%
2013-09-18	0	4.700	4.690	4.800	4.690	4.700	238,734	1,121,785	4.6989	2.606	2.601	2.662	2.601	2.606	430,533	2.6056	0.00%
2013-09-17	0	4.700	4.700	4.730	4.700	4.750	344,000	1,620,160	4.7098	2.606	2.606	2.623	2.606	2.634	620,370	2.6116	-1.05%
2013-09-16	0	4.750	4.730	4.760	4.710	4.750	32,000	151,920	4.7475	2.634	2.623	2.639	2.612	2.634	57,709	2.6325	0.42%
2013-09-13	0	4.730	4.730	4.750	4.700	4.700	2,000	9,400	4.7000	2.623	2.623	2.634	2.606	2.606	3,607	2.6062	0.00%
2013-09-12	0	4.730	4.730	4.750	4.730	4.730	60,000	283,800	4.7300	2.623	2.623	2.634	2.623	2.623	108,204	2.6228	0.21%
2013-09-11	0	4.720	4.720	4.750	4.720	4.730	120,000	566,560	4.7213	2.617	2.617	2.634	2.617	2.623	216,408	2.6180	-0.21%
2013-09-10	0	4.730	4.720	4.750	4.700	4.730	144,000	679,560	4.7192	2.623	2.617	2.634	2.606	2.623	259,690	2.6168	0.00%
2013-09-09	0	4.730	4.730	4.760	4.710	4.710	2,000	9,420	4.7100	2.623	2.623	2.639	2.612	2.612	3,607	2.6117	-0.59%
2013-09-06	0	4.800	4.760	4.800	-	-	0	0	-	2.638	2.616	2.638	-	-	0	-	0.00%
2013-09-05	0	4.800	4.760	4.800	4.720	4.800	16,000	76,400	4.7750	2.638	2.616	2.638	2.594	2.638	29,109	2.6246	1.05%
2013-09-04	0	4.750	4.750	4.760	4.720	4.750	10,000	47,440	4.7440	2.611	2.611	2.616	2.594	2.611	18,193	2.6076	0.00%
2013-09-03	0	4.750	4.740	4.780	4.750	4.750	78,000	370,500	4.7500	2.611	2.605	2.627	2.611	2.611	141,907	2.6109	0.00%
2013-09-02	0	4.750	4.740	4.780	4.740	4.750	60,666	287,416	4.7377	2.611	2.605	2.627	2.605	2.611	110,371	2.6041	0.64%
2013-08-30	0	4.720	4.700	4.730	4.720	4.720	10,000	47,200	4.7200	2.594	2.583	2.600	2.594	2.594	18,193	2.5944	0.00%
2013-08-29	0	4.720	4.710	4.730	4.680	4.720	40,000	187,280	4.6820	2.594	2.589	2.600	2.572	2.594	72,773	2.5735	-0.63%
2013-08-28	0	4.750	4.680	4.750	-	-	0	0	-	2.611	2.572	2.611	-	-	0	-	0.00%
2013-08-27	0	4.750	4.700	4.780	-	-	0	0	-	2.611	2.583	2.627	-	-	0	-	0.00%
2013-08-26	0	4.750	4.750	4.780	4.700	4.700	2,000	9,400	4.7000	2.611	2.611	2.627	2.583	2.583	3,639	2.5834	-1.04%
2013-08-23	0	4.800	4.750	4.870	4.690	4.800	86,000	410,060	4.7681	2.638	2.611	2.677	2.578	2.638	156,462	2.6208	1.69%
2013-08-22	0	4.720	4.720	4.740	4.690	4.710	22,000	103,260	4.6936	2.594	2.594	2.605	2.578	2.589	40,025	2.5799	0.00%
2013-08-21	0	4.720	4.720	4.770	4.700	4.700	4,000	18,800	4.7000	2.594	2.594	2.622	2.583	2.583	7,277	2.5834	0.00%
2013-08-20	0	4.720	4.720	4.730	4.690	4.730	56,000	264,080	4.7157	2.594	2.594	2.600	2.578	2.600	101,882	2.5920	-0.42%
2013-08-19	0	4.740	4.730	4.740	4.720	4.750	76,000	360,680	4.7458	2.605	2.600	2.605	2.594	2.611	138,268	2.6086	0.00%
2013-08-16	0	4.740	4.740	4.780	4.720	4.720	42,000	198,240	4.7200	2.605	2.605	2.627	2.594	2.594	76,411	2.5944	-0.42%
2013-08-15	0	4.760	4.760	4.800	4.680	4.760	230,666	1,090,836	4.7291	2.616	2.616	2.638	2.572	2.616	419,655	2.5994	0.00%
2013-08-13	0	4.760	4.760	4.830	4.730	4.730	2,000	9,460	4.7300	2.616	2.616	2.655	2.600	2.600	3,639	2.5999	0.63%
2013-08-12	0	4.730	4.730	4.800	4.700	4.730	16,000	75,560	4.7225	2.600	2.600	2.638	2.583	2.600	29,109	2.5957	0.00%
2013-08-09	0	4.730	4.730	4.820	4.710	4.740	158,000	746,280	4.7233	2.600	2.600	2.649	2.589	2.605	287,453	2.5962	0.00%
2013-08-08	0	4.730	4.720	4.730	4.740	4.740	16,000	75,840	4.7400	2.600	2.594	2.600	2.605	2.605	29,109	2.6054	-0.42%
2013-08-07	0	4.750	4.740	4.760	4.750	4.760	56,000	266,060	4.7511	2.611	2.605	2.616	2.611	2.616	101,882	2.6115	-0.21%
2013-08-06	0	4.760	4.750	4.760	4.760	4.760	24,000	114,240	4.7600	2.616	2.611	2.616	2.616	2.616	43,664	2.6164	-0.21%
2013-08-05	0	4.770	4.750	4.880	4.770	4.770	44,000	209,880	4.7700	2.622	2.611	2.682	2.622	2.622	80,050	2.6219	0.00%
2013-08-02	0	4.770	4.760	4.800	4.760	4.820	254,000	1,211,840	4.7710	2.622	2.616	2.638	2.616	2.649	462,107	2.6224	-0.21%
2013-08-01	0	4.780	4.780	4.850	4.770	4.800	10,000	47,940	4.7940	2.627	2.627	2.666	2.622	2.638	18,193	2.6351	0.21%
2013-07-31	0	4.770	4.770	4.800	4.770	4.770	4,000	19,080	4.7700	2.622	2.622	2.638	2.622	2.622	7,277	2.6219	0.00%
2013-07-30	0	4.770	4.770	4.840	4.770	4.770	4,000	19,080	4.7700	2.622	2.622	2.660	2.622	2.622	7,277	2.6219	0.00%
2013-07-29	0	4.770	4.770	4.820	4.750	4.760	32,000	152,140	4.7544	2.622	2.622	2.649	2.611	2.616	58,218	2.6133	-1.24%
2013-07-26	0	4.830	4.760	4.830	4.830	4.830	2,000	9,660	4.8300	2.655	2.616	2.655	2.655	2.655	3,639	2.6548	1.05%
2013-07-25	0	4.780	4.770	4.880	-	-	0	0	-	2.627	2.622	2.682	-	-	0	-	0.00%
2013-07-24	0	4.780	4.780	4.800	4.750	4.770	54,666	260,583	4.7668	2.627	2.627	2.638	2.611	2.622	99,455	2.6201	0.00%
2013-07-23	0	4.780	4.750	4.800	4.720	4.780	108,000	514,920	4.7678	2.627	2.611	2.638	2.594	2.627	196,487	2.6206	0.84%
2013-07-22	0	4.740	4.740	4.780	4.720	4.730	22,000	104,020	4.7282	2.605	2.605	2.627	2.594	2.600	40,025	2.5989	-0.21%
2013-07-19	0	4.750	4.750	4.780	4.730	4.780	78,000	371,640	4.7646	2.611	2.611	2.627	2.600	2.627	141,907	2.6189	-0.63%
2013-07-18	0	4.780	4.750	4.800	4.730	4.800	298,000	1,421,700	4.7708	2.627	2.611	2.638	2.600	2.638	542,157	2.6223	0.63%
2013-07-17	0	4.750	4.750	4.780	4.730	4.750	60,000	284,840	4.7473	2.611	2.611	2.627	2.600	2.611	109,159	2.6094	-0.63%
2013-07-16	0	4.780	4.780	4.870	4.750	4.750	50,000	237,500	4.7500	2.627	2.627	2.677	2.611	2.611	90,966	2.6109	0.00%
2013-07-15	0	4.780	4.780	4.890	4.750	4.750	2,000	9,500	4.7500	2.627	2.627	2.688	2.611	2.611	3,639	2.6109	0.00%
2013-07-12	0	4.780	4.770	4.900	4.780	4.780	10,000	47,800	4.7800	2.627	2.622	2.693	2.627	2.627	18,193	2.6274	-0.42%
2013-07-11	0	4.800	4.800	4.820	4.750	4.780	40,000	190,600	4.7650	2.638	2.638	2.649	2.611	2.627	72,773	2.6191	0.00%
2013-07-10	0	4.800	4.750	4.850	-	-	0	0	-	2.638	2.611	2.666	-	-	0	-	0.00%
2013-07-09	0	4.800	4.750	4.850	-	-	0	0	-	2.638	2.611	2.666	-	-	0	-	0.00%
2013-07-08	0	4.800	4.750	4.800	-	-	0	0	-	2.638	2.611	2.638	-	-	0	-	0.00%
2013-07-05	0	4.800	4.780	4.850	4.800	4.800	10,000	48,000	4.8000	2.638	2.627	2.666	2.638	2.638	18,193	2.6383	-1.03%
2013-07-04	0	4.850	4.800	4.850	-	-	0	0	-	2.666	2.638	2.666	-	-	0	-	-0.61%
2013-07-03	0	4.880	4.780	4.880	-	-	0	0	-	2.682	2.627	2.682	-	-	0	-	-0.20%
2013-07-02	0	4.890	4.780	4.890	-	-	0	0	-	2.688	2.627	2.688	-	-	0	-	0.00%
2013-06-28	0	4.890	4.890	4.900	4.800	4.890	36,000	172,980	4.8050	2.688	2.688	2.693	2.638	2.688	65,496	2.6411	-0.20%
2013-06-27	0	4.900	4.850	4.900	4.800	4.900	72,000	352,160	4.8911	2.693	2.666	2.693	2.638	2.693	130,991	2.6884	2.51%
2013-06-26	0	4.780	4.750	4.800	-	-	0	0	-	2.627	2.611	2.638	-	-	0	-	0.00%
2013-06-25	0	4.780	4.780	4.860	4.720	4.880	12,000	56,960	4.7467	2.627	2.627	2.671	2.594	2.682	21,832	2.6090	-2.45%
2013-06-24	0	4.900	4.750	4.900	-	-	0	0	-	2.693	2.611	2.693	-	-	0	-	0.00%
2013-06-21	0	4.900	4.750	4.900	4.700	4.900	166,000	796,280	4.7969	2.693	2.611	2.693	2.583	2.693	302,007	2.6366	2.08%
2013-06-20	0	4.800	4.770	4.800	-	-	0	0	-	2.638	2.622	2.638	-	-	0	-	-0.62%
2013-06-19	0	4.830	4.810	4.950	4.830	4.830	10,000	48,300	4.8300	2.655	2.644	2.721	2.655	2.655	18,193	2.6548	0.21%
2013-06-18	0	4.820	4.820	4.950	4.800	4.800	50,000	240,000	4.8000	2.649	2.649	2.721	2.638	2.638	90,966	2.6383	-0.41%
2013-06-17	0	4.840	4.840	4.910	4.800	4.800	50,000	240,000	4.8000	2.660	2.660	2.699	2.638	2.638	90,966	2.6383	-1.22%
2013-06-14	0	4.900	4.850	4.900	4.820	4.900	146,000	708,000	4.8493	2.693	2.666	2.693	2.649	2.693	265,621	2.6655	1.03%
2013-06-13	0	4.850	4.710	4.850	4.680	4.900	389,333	1,836,865	4.7180	2.666	2.589	2.666	2.572	2.693	708,321	2.5933	0.00%
2013-06-11	0	4.850	4.850	4.870	4.800	4.900	228,000	1,103,680	4.8407	2.666	2.666	2.677	2.638	2.693	414,805	2.6607	-1.02%
2013-06-10	0	4.900	4.880	4.920	4.900	4.930	136,000	667,860	4.9107	2.693	2.682	2.704	2.693	2.710	247,428	2.6992	-0.41%
2013-06-07	0	4.920	4.900	5.000	4.920	5.000	224,429	1,117,550	4.9795	2.704	2.693	2.748	2.704	2.748	408,308	2.7370	-1.80%
2013-06-06	0	5.010	4.980	5.100	-	-	0	0	-	2.754	2.737	2.803	-	-	0	-	0.00%
2013-06-05	0	5.010	5.000	5.010	5.010	5.030	22,000	110,620	5.0282	2.754	2.748	2.754	2.754	2.765	40,025	2.7638	-0.79%
2013-06-04	0	5.050	5.000	5.100	5.050	5.050	70,000	353,500	5.0500	2.776	2.748	2.803	2.776	2.776	127,352	2.7758	0.00%
2013-06-03	0	5.050	5.050	5.100	5.050	5.050	20,000	101,000	5.0500	2.776	2.776	2.803	2.776	2.776	36,386	2.7758	-0.98%
2013-05-31	0	5.100	5.050	5.100	5.010	5.100	102,000	513,220	5.0316	2.803	2.776	2.803	2.754	2.803	185,571	2.7656	0.20%
2013-05-30	0	5.090	5.090	5.120	5.060	5.160	116,000	593,840	5.1193	2.798	2.798	2.814	2.781	2.836	211,041	2.8139	-1.36%
2013-05-29	0	5.160	5.160	5.200	5.160	5.160	12,000	61,920	5.1600	2.836	2.836	2.858	2.836	2.836	21,832	2.8362	-0.77%
2013-05-28	0	5.200	5.180	5.200	5.200	5.200	140,000	728,000	5.2000	2.858	2.847	2.858	2.858	2.858	254,705	2.8582	0.00%
2013-05-27	0	5.200	5.180	5.200	5.200	5.200	104,000	540,800	5.2000	2.858	2.847	2.858	2.858	2.858	189,209	2.8582	0.00%
2013-05-24	0	5.200	5.200	5.240	5.150	5.200	110,000	571,400	5.1945	2.858	2.858	2.880	2.831	2.858	200,125	2.8552	0.39%
2013-05-23	0	5.180	5.180	5.200	5.180	5.200	372,000	1,929,280	5.1862	2.847	2.847	2.858	2.847	2.858	676,787	2.8506	-0.96%
2013-05-22	0	5.230	5.230	5.250	5.230	5.250	68,000	356,840	5.2476	2.875	2.875	2.886	2.875	2.886	123,714	2.8844	-0.76%
2013-05-21	0	5.270	5.260	5.280	5.270	5.280	38,000	200,440	5.2747	2.897	2.891	2.902	2.897	2.902	69,134	2.8993	-0.57%
2013-05-20	0	5.300	5.300	5.350	5.250	5.320	51,999	274,494	5.2788	2.913	2.913	2.941	2.886	2.924	94,603	2.9015	0.82%
2013-05-16	0	5.350	5.340	5.380	-	-	0	0	-	2.890	2.884	2.906	-	-	0	-	0.00%
2013-05-15	0	5.350	5.300	5.440	-	-	0	0	-	2.890	2.863	2.938	-	-	0	-	0.00%
2013-05-14	0	5.350	5.300	5.400	-	-	0	0	-	2.890	2.863	2.917	-	-	0	-	0.00%
2013-05-13	0	5.350	5.310	5.350	5.300	5.370	132,000	704,020	5.3335	2.890	2.868	2.890	2.863	2.900	244,399	2.8806	-0.37%
2013-05-10	0	5.370	5.310	5.370	5.290	5.370	114,000	607,360	5.3277	2.900	2.868	2.900	2.857	2.900	211,072	2.8775	0.37%
2013-05-09	0	5.350	5.340	5.350	5.350	5.370	26,000	139,240	5.3554	2.890	2.884	2.890	2.890	2.900	48,139	2.8924	-0.56%
2013-05-08	0	5.380	5.300	5.380	5.350	5.380	60,000	322,680	5.3780	2.906	2.863	2.906	2.890	2.906	111,090	2.9047	1.32%
2013-05-07	0	5.310	5.290	5.330	5.260	5.350	88,000	463,740	5.2698	2.868	2.857	2.879	2.841	2.890	162,932	2.8462	-0.75%
2013-05-06	0	5.350	5.300	5.350	5.250	5.360	940,000	4,959,400	5.2760	2.890	2.863	2.890	2.836	2.895	1,740,415	2.8496	0.00%
2013-05-03	0	5.350	5.300	5.380	5.250	5.350	601,333	3,184,518	5.2958	2.890	2.863	2.906	2.836	2.890	1,113,371	2.8602	0.94%
2013-05-02	0	5.300	5.260	5.300	5.250	5.300	368,000	1,941,500	5.2758	2.863	2.841	2.863	2.836	2.863	681,354	2.8495	0.95%
2013-04-30	0	5.250	5.240	5.250	5.230	5.280	216,000	1,131,540	5.2386	2.836	2.830	2.836	2.825	2.852	399,925	2.8294	0.38%
2013-04-29	0	5.230	5.210	5.250	5.220	5.250	222,000	1,160,880	5.2292	2.825	2.814	2.836	2.819	2.836	411,034	2.8243	-0.38%
2013-04-26	0	5.250	5.250	5.300	5.250	5.250	170,666	895,969	5.2498	2.836	2.836	2.863	2.836	2.836	315,989	2.8354	0.00%
2013-04-25	0	5.250	5.250	5.300	5.250	5.250	100,000	525,000	5.2500	2.836	2.836	2.863	2.836	2.836	185,151	2.8355	0.00%
2013-04-24	0	5.250	5.250	5.440	5.240	5.250	130,000	681,600	5.2431	2.836	2.836	2.938	2.830	2.836	240,696	2.8318	0.38%
2013-04-23	0	5.230	5.230	5.280	5.220	5.280	254,902	1,334,660	5.2360	2.825	2.825	2.852	2.819	2.852	471,952	2.8280	-1.32%
2013-04-22	0	5.300	5.270	5.300	5.250	5.300	78,902	414,490	5.2532	2.863	2.846	2.863	2.836	2.863	146,087	2.8373	0.57%
2013-04-19	0	5.270	5.270	5.300	5.170	5.170	50,000	258,500	5.1700	2.846	2.846	2.863	2.792	2.792	92,575	2.7923	0.00%
2013-04-18	0	5.270	5.150	5.270	-	-	0	0	-	2.846	2.782	2.846	-	-	0	-	-0.57%
2013-04-17	0	5.300	5.300	5.470	5.120	5.260	56,000	289,520	5.1700	2.863	2.863	2.954	2.765	2.841	103,684	2.7923	3.92%
2013-04-16	0	5.100	5.100	5.170	5.100	5.190	156,000	798,320	5.1174	2.755	2.755	2.792	2.755	2.803	288,835	2.7639	-1.92%
2013-04-15	0	5.200	5.180	5.270	5.200	5.270	106,000	552,240	5.2098	2.809	2.798	2.846	2.809	2.846	196,260	2.8138	-1.33%
2013-04-12	0	5.270	5.250	5.380	5.270	5.320	66,000	349,120	5.2897	2.846	2.836	2.906	2.846	2.873	122,199	2.8570	-0.94%
2013-04-11	0	5.320	5.320	5.470	-	-	0	0	-	2.873	2.873	2.954	-	-	0	-	0.95%
2013-04-10	0	5.270	5.270	5.380	5.270	5.300	40,000	211,300	5.2825	2.846	2.846	2.906	2.846	2.863	74,060	2.8531	-0.75%
2013-04-09	0	5.310	5.310	5.330	5.300	5.350	136,000	725,720	5.3362	2.868	2.868	2.879	2.863	2.890	251,805	2.8821	-1.30%
2013-04-08	0	5.380	5.380	5.480	5.320	5.380	32,000	170,980	5.3431	2.906	2.906	2.960	2.873	2.906	59,248	2.8858	0.19%
2013-04-05	0	5.370	5.370	5.400	5.350	5.370	21,000	112,500	5.3571	2.900	2.900	2.917	2.890	2.900	38,882	2.8934	-1.65%
2013-04-03	0	5.460	5.450	5.570	5.450	5.610	68,000	373,160	5.4876	2.949	2.944	3.008	2.944	3.030	125,902	2.9639	-1.97%
2013-04-02	0	5.570	5.450	5.570	5.630	5.630	2,800	15,580	5.5643	3.008	2.944	3.008	3.041	3.041	5,184	3.0053	-0.71%
2013-03-28	0	5.610	5.480	5.610	-	-	0	0	-	3.030	2.960	3.030	-	-	0	-	0.00%
2013-03-27	0	5.610	5.510	5.610	-	-	0	0	-	3.030	2.976	3.030	-	-	0	-	0.00%
2013-03-26	0	5.610	5.450	5.630	-	-	0	0	-	3.030	2.944	3.041	-	-	0	-	0.00%
2013-03-25	0	5.610	5.590	5.620	5.590	5.650	286,000	1,608,380	5.6237	3.030	3.019	3.035	3.019	3.052	529,530	3.0374	2.94%
2013-03-22	0	5.450	5.450	5.520	5.450	5.450	2,000	10,900	5.4500	2.944	2.944	2.981	2.944	2.944	3,703	2.9436	-2.15%
2013-03-21	0	5.570	5.440	5.570	-	-	0	0	-	3.008	2.938	3.008	-	-	0	-	0.00%
2013-03-20	0	5.570	5.470	5.570	5.500	5.580	54,666	301,183	5.5095	3.008	2.954	3.008	2.971	3.014	101,214	2.9757	2.01%
2013-03-19	0	5.460	5.400	5.500	5.320	5.460	192,000	1,042,360	5.4290	2.949	2.917	2.971	2.873	2.949	355,489	2.9322	0.18%
2013-03-18	0	5.450	5.300	5.450	5.250	5.500	214,000	1,140,940	5.3315	2.944	2.863	2.944	2.836	2.971	396,222	2.8795	-0.37%
2013-03-15	0	5.470	5.420	5.470	5.340	5.480	400,000	2,155,300	5.3883	2.954	2.927	2.954	2.884	2.960	740,602	2.9102	2.43%
2013-03-14	0	5.340	5.340	5.390	5.310	5.360	90,000	481,480	5.3498	2.884	2.884	2.911	2.868	2.895	166,635	2.8894	-1.11%
2013-03-13	0	5.400	5.400	5.550	5.400	5.630	66,000	362,660	5.4948	2.917	2.917	2.998	2.917	3.041	122,199	2.9678	-0.92%
2013-03-12	0	5.450	5.450	5.560	5.450	5.480	10,000	54,940	5.4940	2.944	2.944	3.003	2.944	2.960	18,515	2.9673	-2.68%
2013-03-11	0	5.600	5.450	5.600	5.600	5.650	18,000	101,400	5.6333	3.025	2.944	3.025	3.025	3.052	33,327	3.0426	2.19%
2013-03-08	0	5.480	5.480	5.600	-	-	0	0	-	2.960	2.960	3.025	-	-	0	-	0.00%
2013-03-07	0	5.480	5.460	5.480	5.480	5.530	36,000	197,820	5.4950	2.960	2.949	2.960	2.960	2.987	66,654	2.9679	-1.26%
2013-03-06	0	5.550	5.500	5.600	5.430	5.550	170,000	937,440	5.5144	2.998	2.971	3.025	2.933	2.998	314,756	2.9783	3.35%
2013-03-05	0	5.370	5.360	5.500	5.370	5.430	144,000	778,080	5.4033	2.900	2.895	2.971	2.900	2.933	266,617	2.9183	-1.47%
2013-03-04	0	5.450	5.370	5.480	5.400	5.490	70,000	381,020	5.4431	2.944	2.900	2.960	2.917	2.965	129,605	2.9398	-1.45%
2013-03-01	0	5.530	5.480	5.530	-	-	0	0	-	2.987	2.960	2.987	-	-	0	-	0.00%
2013-02-28	0	5.530	5.520	5.550	5.500	5.600	100,000	555,180	5.5518	2.987	2.981	2.998	2.971	3.025	185,151	2.9985	0.73%
2013-02-27	0	5.490	5.490	5.560	5.480	5.600	32,000	176,560	5.5175	2.965	2.965	3.003	2.960	3.025	59,248	2.9800	0.18%
2013-02-26	0	5.480	5.460	5.600	5.370	5.600	378,000	2,074,440	5.4879	2.960	2.949	3.025	2.900	3.025	699,869	2.9640	-1.44%
2013-02-25	0	5.560	5.560	5.600	5.560	5.700	10,000	55,880	5.5880	3.003	3.003	3.025	3.003	3.079	18,515	3.0181	-1.42%
2013-02-22	0	5.640	5.640	5.780	5.640	5.650	44,000	248,360	5.6445	3.046	3.046	3.122	3.046	3.052	81,466	3.0486	-0.18%
2013-02-21	0	5.650	5.640	5.660	5.640	5.670	142,000	803,860	5.6610	3.052	3.046	3.057	3.046	3.062	262,914	3.0575	-2.25%
2013-02-20	0	5.780	5.780	5.790	5.710	5.710	16,000	91,360	5.7100	3.122	3.122	3.127	3.084	3.084	29,624	3.0840	0.87%
2013-02-19	0	5.730	5.720	5.800	5.730	5.800	48,000	276,820	5.7671	3.095	3.089	3.133	3.095	3.133	88,872	3.1148	-1.04%
2013-02-18	0	5.790	5.720	5.790	5.720	5.800	10,000	57,500	5.7500	3.127	3.089	3.127	3.089	3.133	18,515	3.1056	0.70%
2013-02-15	0	5.750	5.710	5.760	5.750	5.840	32,000	185,080	5.7838	3.106	3.084	3.111	3.106	3.154	59,248	3.1238	-1.54%
2013-02-14	0	5.840	5.730	5.840	5.840	5.840	21,333	124,331	5.8281	3.154	3.095	3.154	3.154	3.154	39,498	3.1478	0.00%
2013-02-08	0	5.840	5.700	5.840	5.600	5.840	358,000	2,077,780	5.8039	3.154	3.079	3.154	3.025	3.154	662,839	3.1347	2.82%
2013-02-07	0	5.680	5.630	5.680	5.720	5.750	18,000	103,080	5.7267	3.068	3.041	3.068	3.089	3.106	33,327	3.0930	-0.70%
2013-02-06	0	5.720	5.720	5.750	5.650	5.820	75,522	428,233	5.6703	3.089	3.089	3.106	3.052	3.143	139,829	3.0625	0.35%
2013-02-05	0	5.700	5.650	5.820	5.700	5.780	70,000	403,700	5.7671	3.079	3.052	3.143	3.079	3.122	129,605	3.1148	-2.23%
2013-02-04	0	5.830	5.820	5.850	5.780	5.850	700,000	4,075,840	5.8226	3.149	3.143	3.160	3.122	3.160	1,296,054	3.1448	0.52%
2013-02-01	0	5.800	5.770	5.810	5.800	5.810	720,358	4,177,958	5.7998	3.133	3.116	3.138	3.133	3.138	1,333,747	3.1325	0.35%
2013-01-31	0	5.780	5.700	5.810	-	-	0	0	-	3.122	3.079	3.138	-	-	0	-	0.00%
2013-01-30	0	5.780	5.780	5.800	5.750	5.800	744,000	4,312,300	5.7961	3.122	3.122	3.133	3.106	3.133	1,377,520	3.1305	1.23%
2013-01-29	0	5.710	5.710	5.790	5.700	5.710	92,000	524,520	5.7013	3.084	3.084	3.127	3.079	3.084	170,338	3.0793	0.18%
2013-01-28	0	5.700	5.700	5.740	5.650	5.750	107,332	612,719	5.7086	3.079	3.079	3.100	3.052	3.106	198,726	3.0832	-0.87%
2013-01-25	0	5.750	5.740	5.760	5.750	5.840	240,666	1,391,596	5.7823	3.106	3.100	3.111	3.106	3.154	445,594	3.1230	-0.52%
2013-01-24	0	5.780	5.760	5.780	5.780	5.820	144,000	835,980	5.8054	3.122	3.111	3.122	3.122	3.143	266,617	3.1355	-1.03%
2013-01-23	0	5.840	5.780	5.840	5.680	5.840	198,000	1,146,240	5.7891	3.154	3.122	3.154	3.068	3.154	366,598	3.1267	1.04%
2013-01-22	0	5.780	5.750	5.780	5.700	5.780	96,000	552,360	5.7538	3.122	3.106	3.122	3.079	3.122	177,744	3.1076	0.87%
2013-01-21	0	5.730	5.700	5.740	5.630	5.730	700,666	3,969,576	5.6654	3.095	3.079	3.100	3.041	3.095	1,297,287	3.0599	2.32%
2013-01-18	0	5.600	5.560	5.600	5.550	5.650	213,926	1,199,126	5.6053	3.025	3.003	3.025	2.998	3.052	396,085	3.0274	0.90%
2013-01-17	0	5.550	5.520	5.560	5.450	5.580	112,360	619,602	5.5144	2.998	2.981	3.003	2.944	3.014	208,035	2.9784	0.91%
2013-01-16	0	5.500	5.460	5.540	5.320	5.500	103,333	560,538	5.4246	2.971	2.949	2.992	2.873	2.971	191,322	2.9298	1.48%
2013-01-15	0	5.420	5.420	5.460	5.300	5.450	178,000	965,960	5.4267	2.927	2.927	2.949	2.863	2.944	329,568	2.9310	0.00%
2013-01-14	0	5.420	5.420	5.440	5.250	5.420	128,000	690,100	5.3914	2.927	2.927	2.938	2.836	2.927	236,993	2.9119	1.31%
2013-01-11	0	5.350	5.330	5.350	5.350	5.480	94,000	507,640	5.4004	2.890	2.879	2.890	2.890	2.960	174,041	2.9168	-1.65%
2013-01-10	0	5.440	5.470	5.480	5.220	5.480	861,483	4,619,113	5.3618	2.938	2.954	2.960	2.819	2.960	1,595,040	2.8959	4.21%
2013-01-09	0	5.220	5.220	5.250	5.210	5.260	190,000	994,340	5.2334	2.819	2.819	2.836	2.814	2.841	351,786	2.8265	0.19%
2013-01-08	0	5.210	5.210	5.260	5.200	5.250	40,000	208,780	5.2195	2.814	2.814	2.841	2.809	2.836	74,060	2.8191	-1.33%
2013-01-07	0	5.280	5.260	5.280	5.120	5.280	332,000	1,731,560	5.2155	2.852	2.841	2.852	2.765	2.852	614,700	2.8169	2.92%
2013-01-04	0	5.130	5.100	5.150	5.100	5.130	30,001	153,305	5.1100	2.771	2.755	2.782	2.755	2.771	55,547	2.7599	0.59%
2013-01-03	0	5.100	5.040	5.140	5.100	5.100	6,000	30,600	5.1000	2.755	2.722	2.776	2.755	2.755	11,109	2.7545	-1.54%
2013-01-02	0	5.180	5.090	5.180	5.040	5.180	177,333	903,358	5.0941	2.798	2.749	2.798	2.722	2.798	328,333	2.7513	2.57%
2012-12-31	0	5.050	4.990	5.080	4.980	5.050	282,666	1,414,423	5.0039	2.728	2.695	2.744	2.690	2.728	523,358	2.7026	1.00%
2012-12-28	0	5.000	4.980	5.020	4.920	5.000	90,000	447,300	4.9700	2.701	2.690	2.711	2.657	2.701	166,635	2.6843	1.63%
2012-12-27	0	4.920	4.870	4.920	4.920	4.920	14,000	68,920	4.9229	2.657	2.630	2.657	2.657	2.657	25,921	2.6588	0.41%
2012-12-24	0	4.900	4.900	4.920	4.900	4.900	32,000	156,800	4.9000	2.646	2.646	2.657	2.646	2.646	59,248	2.6465	0.00%
2012-12-21	0	4.900	4.820	4.900	-	-	0	0	-	2.646	2.603	2.646	-	-	0	-	-0.41%
2012-12-20	0	4.920	4.920	4.930	4.800	4.920	808,000	3,907,800	4.8364	2.657	2.657	2.663	2.592	2.657	1,496,016	2.6121	0.00%
2012-12-19	0	4.920	4.920	4.930	4.840	4.920	812,000	3,971,320	4.8908	2.657	2.657	2.663	2.614	2.657	1,503,422	2.6415	1.44%
2012-12-18	0	4.850	4.850	4.860	4.850	4.860	446,000	2,164,160	4.8524	2.619	2.619	2.625	2.619	2.625	825,771	2.6208	-0.21%
2012-12-17	0	4.860	4.850	4.860	4.860	4.900	70,000	341,300	4.8757	2.625	2.619	2.625	2.625	2.646	129,605	2.6334	-0.82%
2012-12-14	0	4.900	4.870	4.970	4.840	4.900	360,666	1,749,230	4.8500	2.646	2.630	2.684	2.614	2.646	667,775	2.6195	2.51%
2012-12-13	0	4.780	4.760	4.800	4.760	4.800	66,000	315,380	4.7785	2.582	2.571	2.592	2.571	2.592	122,199	2.5809	0.21%
2012-12-12	0	4.770	4.770	4.800	4.750	4.770	62,000	295,220	4.7616	2.576	2.576	2.592	2.565	2.576	114,793	2.5718	0.42%
2012-12-11	0	4.750	4.740	4.810	4.740	4.760	60,000	284,860	4.7477	2.565	2.560	2.598	2.560	2.571	111,090	2.5642	-1.25%
2012-12-10	0	4.810	4.800	4.810	4.810	4.840	176,000	847,680	4.8164	2.598	2.592	2.598	2.598	2.614	325,865	2.6013	0.42%
2012-12-07	0	4.790	4.760	4.790	4.760	4.790	172,000	819,320	4.7635	2.587	2.571	2.587	2.571	2.587	318,459	2.5728	0.63%
2012-12-06	0	4.760	4.760	4.800	4.760	4.760	4,000	19,040	4.7600	2.571	2.571	2.592	2.571	2.571	7,406	2.5709	-0.63%
2012-12-05	0	4.790	4.790	4.850	4.760	4.850	82,000	394,840	4.8151	2.587	2.587	2.619	2.571	2.619	151,823	2.6007	0.63%
2012-12-04	0	4.760	4.770	4.810	4.750	4.760	18,000	85,520	4.7511	2.571	2.576	2.598	2.565	2.571	33,327	2.5661	0.21%
2012-12-03	0	4.750	4.700	4.800	4.750	4.750	6,000	28,500	4.7500	2.565	2.538	2.592	2.565	2.565	11,109	2.5655	-1.04%
2012-11-30	0	4.800	4.770	4.830	4.680	4.800	202,000	961,680	4.7608	2.592	2.576	2.609	2.528	2.592	374,004	2.5713	2.35%
2012-11-29	0	4.690	4.680	4.700	4.670	4.700	280,000	1,311,540	4.6841	2.533	2.528	2.538	2.522	2.538	518,421	2.5299	0.86%
2012-11-28	0	4.650	4.650	4.690	4.630	4.690	6,000	28,020	4.6700	2.511	2.511	2.533	2.501	2.533	11,109	2.5223	-0.21%
2012-11-27	0	4.660	4.660	4.680	4.660	4.680	10,000	46,640	4.6640	2.517	2.517	2.528	2.517	2.528	18,515	2.5190	0.00%
2012-11-26	0	4.660	4.640	4.670	4.600	4.660	160,000	741,660	4.6354	2.517	2.506	2.522	2.484	2.517	296,241	2.5036	0.00%
2012-11-23	0	4.660	4.660	4.690	4.630	4.660	82,000	382,060	4.6593	2.517	2.517	2.533	2.501	2.517	151,823	2.5165	0.22%
2012-11-22	0	4.650	4.640	4.680	4.620	4.700	92,000	428,220	4.6546	2.511	2.506	2.528	2.495	2.538	170,338	2.5139	-0.64%
2012-11-21	0	4.680	4.680	4.700	4.650	4.660	32,000	149,400	4.6688	2.528	2.528	2.538	2.511	2.517	59,248	2.5216	-1.47%
2012-11-20	0	4.750	4.670	4.750	4.750	4.750	4,000	19,000	4.7500	2.565	2.522	2.565	2.565	2.565	7,406	2.5655	1.28%
2012-11-19	0	4.690	4.680	4.750	4.660	4.690	146,000	682,980	4.6779	2.533	2.528	2.565	2.517	2.533	270,320	2.5266	-0.21%
2012-11-16	0	4.700	4.700	4.750	4.700	4.700	6,000	28,200	4.7000	2.538	2.538	2.565	2.538	2.538	11,109	2.5385	-1.05%
2012-11-15	0	4.750	4.700	4.800	-	-	0	0	-	2.565	2.538	2.592	-	-	0	-	0.00%
2012-11-14	0	4.750	4.730	4.800	4.730	4.750	12,000	56,880	4.7400	2.565	2.555	2.592	2.555	2.565	22,218	2.5601	-0.84%
2012-11-13	0	4.790	4.740	4.790	4.650	4.800	220,000	1,047,920	4.7633	2.587	2.560	2.587	2.511	2.592	407,331	2.5726	1.48%
2012-11-12	0	4.720	4.720	4.730	4.640	4.720	196,000	921,780	4.7030	2.549	2.549	2.555	2.506	2.549	362,895	2.5401	2.16%
2012-11-09	0	4.620	4.600	4.700	4.580	4.620	122,000	562,420	4.6100	2.495	2.484	2.538	2.474	2.495	225,884	2.4899	0.00%
2012-11-08	0	4.620	4.620	4.690	4.600	4.620	132,166	609,676	4.6130	2.495	2.495	2.533	2.484	2.495	244,706	2.4915	-1.28%
2012-11-07	0	4.680	4.670	4.700	4.670	4.700	104,666	491,576	4.6966	2.528	2.522	2.538	2.522	2.538	193,790	2.5366	0.65%
2012-11-06	0	4.650	4.650	4.700	4.650	4.720	78,000	363,520	4.6605	2.511	2.511	2.538	2.511	2.549	144,417	2.5171	-0.64%
2012-11-05	0	4.680	4.680	4.720	4.680	4.750	196,000	923,520	4.7118	2.528	2.528	2.549	2.528	2.565	362,895	2.5449	-2.09%
2012-11-02	0	4.780	4.780	4.800	4.780	4.790	88,000	420,860	4.7825	2.582	2.582	2.592	2.582	2.587	162,932	2.5830	0.42%
2012-11-01	0	4.760	4.760	4.780	4.750	4.780	68,000	324,100	4.7662	2.571	2.571	2.582	2.565	2.582	125,902	2.5742	-0.42%
2012-10-31	0	4.780	4.770	4.780	4.790	4.800	40,000	191,900	4.7975	2.582	2.576	2.582	2.587	2.592	74,060	2.5911	-0.21%
2012-10-30	0	4.790	4.740	4.800	4.740	4.800	64,000	304,200	4.7531	2.587	2.560	2.592	2.560	2.592	118,496	2.5672	-0.21%
2012-10-29	0	4.800	4.700	4.800	4.600	4.860	948,000	4,431,680	4.6748	2.592	2.538	2.592	2.484	2.625	1,755,227	2.5248	-2.04%
2012-10-26	0	4.900	4.900	4.950	4.900	4.910	66,000	323,800	4.9061	2.646	2.646	2.674	2.646	2.652	122,199	2.6498	-1.80%
2012-10-25	0	4.990	4.920	4.990	4.990	5.010	32,134	160,447	4.9931	2.695	2.657	2.695	2.695	2.706	59,496	2.6968	1.22%
2012-10-24	0	4.930	4.870	4.950	4.870	4.950	242,000	1,185,720	4.8997	2.663	2.630	2.674	2.630	2.674	448,064	2.6463	0.61%
2012-10-22	0	4.900	4.890	4.950	-	-	0	0	-	2.646	2.641	2.674	-	-	0	-	0.00%
2012-10-19	0	4.900	4.890	4.940	4.900	4.930	100,000	491,180	4.9118	2.646	2.641	2.668	2.646	2.663	185,151	2.6529	-1.21%
2012-10-18	0	4.960	4.940	4.960	4.910	5.000	204,000	1,015,360	4.9773	2.679	2.668	2.679	2.652	2.701	377,707	2.6882	-0.80%
2012-10-17	0	5.000	4.940	5.000	4.920	5.000	64,000	318,160	4.9713	2.701	2.668	2.701	2.657	2.701	118,496	2.6850	1.83%
2012-10-16	0	4.910	4.910	4.980	4.900	4.960	98,000	482,560	4.9241	2.652	2.652	2.690	2.646	2.679	181,448	2.6595	-1.41%
2012-10-15	0	4.980	4.930	4.980	4.920	4.980	186,000	920,680	4.9499	2.690	2.663	2.690	2.657	2.690	344,380	2.6734	1.01%
2012-10-12	0	4.930	4.900	4.980	4.900	5.000	180,001	889,025	4.9390	2.663	2.646	2.690	2.646	2.701	333,273	2.6676	0.61%
2012-10-11	0	4.900	4.900	4.950	4.900	5.040	232,000	1,147,220	4.9449	2.646	2.646	2.674	2.646	2.722	429,549	2.6708	-2.78%
2012-10-10	0	5.040	5.000	5.050	4.990	5.050	540,000	2,705,980	5.0111	2.722	2.701	2.728	2.695	2.728	999,813	2.7065	-0.20%
2012-10-09	0	5.050	5.050	5.080	5.050	5.100	162,000	823,040	5.0805	2.728	2.728	2.744	2.728	2.755	299,944	2.7440	0.20%
2012-10-08	0	5.040	5.030	5.040	5.030	5.060	114,000	575,460	5.0479	2.722	2.717	2.722	2.717	2.733	211,072	2.7264	-0.20%
2012-10-05	0	5.050	5.050	5.080	5.030	5.100	450,008	2,279,220	5.0648	2.728	2.728	2.744	2.717	2.755	833,192	2.7355	-0.79%
2012-10-04	0	5.090	5.060	5.090	5.060	5.100	108,000	549,760	5.0904	2.749	2.733	2.749	2.733	2.755	199,963	2.7493	-0.78%
2012-10-03	0	5.130	5.100	5.130	5.120	5.200	196,000	1,006,340	5.1344	2.771	2.755	2.771	2.765	2.809	362,895	2.7731	-0.39%
2012-09-28	0	5.150	5.150	5.180	5.150	5.230	133,700	693,355	5.1859	2.782	2.782	2.798	2.782	2.825	247,546	2.8009	-0.58%
2012-09-27	0	5.180	5.160	5.190	5.130	5.180	92,666	477,176	5.1494	2.798	2.787	2.803	2.771	2.798	171,572	2.7812	1.37%
2012-09-26	0	5.110	5.060	5.140	5.030	5.110	110,000	558,480	5.0771	2.760	2.733	2.776	2.717	2.760	203,666	2.7421	0.00%
2012-09-25	0	5.110	5.110	5.120	5.080	5.140	438,000	2,233,860	5.1001	2.760	2.760	2.765	2.744	2.776	810,959	2.7546	-0.97%
2012-09-24	0	5.160	5.130	5.160	5.130	5.170	246,000	1,268,700	5.1573	2.787	2.771	2.787	2.771	2.792	455,470	2.7855	0.78%
2012-09-21	0	5.120	5.120	5.160	5.000	5.180	553,332	2,848,793	5.1484	2.765	2.765	2.787	2.701	2.798	1,024,497	2.7807	2.61%
2012-09-20	0	4.990	4.990	5.070	4.990	5.080	247,356	1,242,732	5.0241	2.695	2.695	2.738	2.695	2.744	457,981	2.7135	-1.77%
2012-09-19	0	5.080	5.030	5.080	4.880	5.120	930,000	4,691,820	5.0450	2.744	2.717	2.744	2.636	2.765	1,721,900	2.7248	4.53%
2012-09-18	0	4.860	4.850	4.870	4.860	4.860	62,000	301,320	4.8600	2.625	2.619	2.630	2.625	2.625	114,793	2.6249	0.21%
2012-09-17	0	4.850	4.820	4.910	4.760	4.930	184,000	900,720	4.8952	2.619	2.603	2.652	2.571	2.663	340,677	2.6439	-0.82%
2012-09-14	0	4.890	4.850	4.890	4.750	4.900	1,099,333	5,319,018	4.8384	2.641	2.619	2.641	2.565	2.646	2,035,421	2.6132	3.38%
2012-09-13	0	4.730	4.680	4.730	4.650	4.740	162,001	762,744	4.7083	2.555	2.528	2.555	2.511	2.560	299,946	2.5429	1.76%
2012-09-12	0	4.690	4.680	4.720	4.620	4.750	716,000	3,360,820	4.6939	2.510	2.505	2.526	2.473	2.543	1,337,657	2.5125	1.96%
2012-09-11	0	4.600	4.600	4.620	4.580	4.640	100,000	460,820	4.6082	2.462	2.462	2.473	2.452	2.484	186,824	2.4666	0.00%
2012-09-10	0	4.600	4.600	4.680	4.570	4.670	82,000	381,220	4.6490	2.462	2.462	2.505	2.446	2.500	153,195	2.4885	-1.08%
2012-09-07	0	4.650	4.580	4.680	4.560	4.680	144,000	662,080	4.5978	2.489	2.452	2.505	2.441	2.505	269,026	2.4610	1.09%
2012-09-06	0	4.600	4.580	4.620	4.460	4.620	179,000	811,880	4.5356	2.462	2.452	2.473	2.387	2.473	334,414	2.4278	3.14%
2012-09-05	0	4.460	4.460	4.490	4.460	4.460	96,000	428,160	4.4600	2.387	2.387	2.403	2.387	2.387	179,351	2.3873	-0.67%
2012-09-04	0	4.490	4.450	4.520	4.460	4.510	87,040	389,656	4.4767	2.403	2.382	2.419	2.387	2.414	162,611	2.3962	-0.22%
2012-09-03	0	4.500	4.450	4.510	4.400	4.500	22,000	97,920	4.4509	2.409	2.382	2.414	2.355	2.409	41,101	2.3824	2.04%
2012-08-31	0	4.410	4.400	4.460	4.350	4.440	218,666	957,950	4.3809	2.361	2.355	2.387	2.328	2.377	408,520	2.3449	-0.68%
2012-08-30	0	4.440	4.440	4.540	4.440	4.490	104,000	464,480	4.4662	2.377	2.377	2.430	2.377	2.403	194,297	2.3906	-2.84%
2012-08-29	0	4.570	4.510	4.570	4.510	4.610	200,000	908,980	4.5449	2.446	2.414	2.446	2.414	2.468	373,647	2.4327	-1.30%
2012-08-28	0	4.630	4.580	4.640	4.550	4.630	98,666	453,570	4.5970	2.478	2.452	2.484	2.435	2.478	184,331	2.4606	0.65%
2012-08-27	0	4.600	4.560	4.620	4.580	4.600	43,333	198,731	4.5861	2.462	2.441	2.473	2.452	2.462	80,956	2.4548	0.00%
2012-08-24	0	4.600	4.580	4.600	4.600	4.620	22,000	101,320	4.6055	2.462	2.452	2.462	2.462	2.473	41,101	2.4651	0.44%
2012-08-23	0	4.580	4.580	4.620	4.550	4.620	88,000	403,960	4.5905	2.452	2.452	2.473	2.435	2.473	164,405	2.4571	1.10%
2012-08-22	0	4.530	4.530	4.610	4.530	4.540	22,000	99,780	4.5355	2.425	2.425	2.468	2.425	2.430	41,101	2.4277	-2.16%
2012-08-21	0	4.630	4.570	4.630	4.530	4.630	76,000	350,680	4.6142	2.478	2.446	2.478	2.425	2.478	141,986	2.4698	0.65%
2012-08-20	0	4.600	4.550	4.600	4.500	4.640	86,000	392,240	4.5609	2.462	2.435	2.462	2.409	2.484	160,668	2.4413	-0.43%
2012-08-17	0	4.620	4.570	4.620	4.600	4.640	190,000	876,480	4.6131	2.473	2.446	2.473	2.462	2.484	354,965	2.4692	0.43%
2012-08-16	0	4.600	4.530	4.600	4.400	4.680	217,000	985,590	4.5419	2.462	2.425	2.462	2.355	2.505	405,407	2.4311	4.07%
2012-08-15	0	4.420	4.400	4.420	4.390	4.440	86,000	379,200	4.4093	2.366	2.355	2.366	2.350	2.377	160,668	2.3601	0.45%
2012-08-14	0	4.400	4.390	4.420	4.350	4.440	200,000	878,700	4.3935	2.355	2.350	2.366	2.328	2.377	373,647	2.3517	-0.45%
2012-08-13	0	4.420	4.420	4.480	4.400	4.490	184,000	819,620	4.4545	2.366	2.366	2.398	2.355	2.403	343,755	2.3843	-1.34%
2012-08-10	0	4.480	4.460	4.490	4.460	4.620	628,000	2,854,160	4.5448	2.398	2.387	2.403	2.387	2.473	1,173,252	2.4327	0.67%
2012-08-09	0	4.450	4.450	4.460	4.390	4.500	625,999	2,784,888	4.4487	2.382	2.382	2.387	2.350	2.409	1,169,514	2.3812	1.83%
2012-08-08	0	4.370	4.330	4.380	4.320	4.370	435,100	1,887,684	4.3385	2.339	2.318	2.344	2.312	2.339	812,869	2.3222	-0.23%
2012-08-07	0	4.380	4.330	4.380	4.340	4.380	32,000	139,240	4.3513	2.344	2.318	2.344	2.323	2.344	59,784	2.3291	0.00%
2012-08-06	0	4.380	4.370	4.380	4.320	4.380	262,000	1,139,720	4.3501	2.344	2.339	2.344	2.312	2.344	489,478	2.3284	1.86%
2012-08-03	0	4.300	4.290	4.300	4.270	4.310	44,000	188,880	4.2927	2.302	2.296	2.302	2.286	2.307	82,202	2.2977	0.00%
2012-08-02	0	4.300	4.290	4.300	4.250	4.310	260,000	1,114,560	4.2868	2.302	2.296	2.302	2.275	2.307	485,741	2.2946	1.65%
2012-08-01	0	4.230	4.230	4.260	4.230	4.240	130,000	550,900	4.2377	2.264	2.264	2.280	2.264	2.270	242,871	2.2683	-0.24%
2012-07-31	0	4.240	4.230	4.240	4.220	4.250	252,000	1,066,320	4.2314	2.270	2.264	2.270	2.259	2.275	470,795	2.2649	-0.24%
2012-07-30	0	4.250	4.250	4.270	4.220	4.280	230,000	975,160	4.2398	2.275	2.275	2.286	2.259	2.291	429,694	2.2694	0.47%
2012-07-27	0	4.230	4.230	4.250	4.230	4.250	46,000	195,140	4.2422	2.264	2.264	2.275	2.264	2.275	85,939	2.2707	-0.47%
2012-07-26	0	4.250	4.220	4.250	4.220	4.250	254,000	1,079,200	4.2488	2.275	2.259	2.275	2.259	2.275	474,532	2.2742	0.00%
2012-07-25	0	4.250	4.250	4.280	4.200	4.280	314,000	1,338,540	4.2629	2.275	2.275	2.291	2.248	2.291	586,626	2.2818	0.00%
2012-07-24	0	4.250	4.250	4.340	4.250	4.250	38,000	161,500	4.2500	2.275	2.275	2.323	2.275	2.275	70,993	2.2749	-1.16%
2012-07-23	0	4.300	4.300	4.350	4.300	4.300	83,100	357,286	4.2995	2.302	2.302	2.328	2.302	2.302	155,250	2.3014	-0.23%
2012-07-20	0	4.310	4.310	4.330	4.300	4.320	86,000	370,700	4.3105	2.307	2.307	2.318	2.302	2.312	160,668	2.3072	-0.46%
2012-07-19	0	4.330	4.330	4.340	4.330	4.350	262,000	1,136,880	4.3392	2.318	2.318	2.323	2.318	2.328	489,478	2.3226	0.23%
2012-07-18	0	4.320	4.320	4.380	4.320	4.440	154,000	670,880	4.3564	2.312	2.312	2.344	2.312	2.377	287,708	2.3318	-1.82%
2012-07-17	0	4.400	4.400	4.420	4.300	4.420	848,666	3,719,383	4.3826	2.355	2.355	2.366	2.302	2.366	1,585,508	2.3459	2.33%
2012-07-16	0	4.300	4.230	4.290	4.130	4.300	888,000	3,742,220	4.2142	2.302	2.264	2.296	2.211	2.302	1,658,993	2.2557	4.12%
2012-07-13	0	4.130	4.130	4.140	4.090	4.130	228,000	939,340	4.1199	2.211	2.211	2.216	2.189	2.211	425,958	2.2052	0.98%
2012-07-12	0	4.090	4.090	4.110	4.090	4.120	411,998	1,688,911	4.0993	2.189	2.189	2.200	2.189	2.205	769,709	2.1942	-0.24%
2012-07-11	0	4.100	4.100	4.120	4.070	4.100	309,000	1,266,490	4.0987	2.195	2.195	2.205	2.179	2.195	577,285	2.1939	1.74%
2012-07-10	0	4.030	4.030	4.070	4.030	4.140	126,000	514,580	4.0840	2.157	2.157	2.179	2.157	2.216	235,398	2.1860	1.00%
2012-07-09	1	-	-	-	-	-	0	0	-	2.136	-	-	-	-	0	-	0.00%
2012-07-06	0	3.990	3.990	4.040	3.990	4.000	46,000	183,740	3.9943	2.136	2.136	2.162	2.136	2.141	85,939	2.1380	0.25%
2012-07-05	0	3.980	3.980	4.020	3.900	3.980	36,000	142,480	3.9578	2.130	2.130	2.152	2.088	2.130	67,256	2.1185	-1.73%
2012-07-04	0	4.050	4.000	4.050	4.050	4.050	20,000	81,000	4.0500	2.168	2.141	2.168	2.168	2.168	37,365	2.1678	0.00%
2012-07-03	0	4.050	3.960	4.050	4.050	4.050	6,000	24,300	4.0500	2.168	2.120	2.168	2.168	2.168	11,209	2.1678	0.00%
2012-06-29	0	4.050	4.020	4.060	3.980	4.050	244,000	979,500	4.0143	2.168	2.152	2.173	2.130	2.168	455,849	2.1487	1.76%
2012-06-28	0	3.980	3.920	3.980	3.940	3.980	360,000	1,426,260	3.9618	2.130	2.098	2.130	2.109	2.130	672,565	2.1206	1.02%
2012-06-27	0	3.940	3.940	3.980	3.940	4.010	100,000	396,720	3.9672	2.109	2.109	2.130	2.109	2.146	186,824	2.1235	-1.75%
2012-06-26	0	4.010	4.010	4.050	3.880	4.050	516,000	2,033,620	3.9411	2.146	2.146	2.168	2.077	2.168	964,010	2.1095	2.82%
2012-06-25	0	3.900	3.890	3.940	3.780	3.900	1,268,737	4,839,029	3.8141	2.088	2.082	2.109	2.023	2.088	2,370,300	2.0415	0.00%
2012-06-22	0	3.900	3.890	3.910	3.890	3.930	140,000	546,340	3.9024	2.088	2.082	2.093	2.082	2.104	261,553	2.0888	0.00%
2012-06-21	0	3.900	3.880	3.920	3.860	3.910	108,000	420,460	3.8931	2.088	2.077	2.098	2.066	2.093	201,769	2.0839	0.26%
2012-06-20	0	3.890	3.890	3.920	3.890	3.920	24,000	93,480	3.8950	2.082	2.082	2.098	2.082	2.098	44,838	2.0849	0.00%
2012-06-19	0	3.890	3.890	3.920	3.870	3.880	42,000	162,640	3.8724	2.082	2.082	2.098	2.071	2.077	78,466	2.0727	-1.27%
2012-06-18	0	3.940	3.900	3.950	3.900	3.940	192,000	745,714	3.8839	2.109	2.088	2.114	2.088	2.109	358,701	2.0789	1.03%
2012-06-15	0	3.900	3.890	3.910	3.850	3.920	712,725	2,771,495	3.8886	2.088	2.082	2.093	2.061	2.098	1,331,538	2.0814	1.30%
2012-06-14	0	3.850	3.850	3.880	3.850	3.930	168,000	651,860	3.8801	2.061	2.061	2.077	2.061	2.104	313,864	2.0769	0.00%
2012-06-13	0	3.850	3.850	3.900	3.800	3.980	332,000	1,276,000	3.8434	2.061	2.061	2.088	2.034	2.130	620,254	2.0572	0.52%
2012-06-12	0	3.830	3.820	3.830	3.800	3.850	130,000	494,759	3.8058	2.050	2.045	2.050	2.034	2.061	242,871	2.0371	0.26%
2012-06-11	0	3.820	3.820	3.890	3.810	3.850	238,000	909,380	3.8209	2.045	2.045	2.082	2.039	2.061	444,640	2.0452	1.06%
2012-06-08	0	3.780	3.780	3.820	3.780	3.800	91,333	346,298	3.7916	2.023	2.023	2.045	2.023	2.034	170,632	2.0295	-0.26%
2012-06-07	0	3.790	3.790	3.870	3.780	3.880	250,000	950,940	3.8038	2.029	2.029	2.071	2.023	2.077	467,059	2.0360	-2.07%
2012-06-06	0	3.870	3.870	3.880	3.800	3.900	196,000	754,500	3.8495	2.071	2.071	2.077	2.034	2.088	366,174	2.0605	1.84%
2012-06-05	0	3.800	3.800	3.850	3.710	3.800	240,000	901,380	3.7558	2.034	2.034	2.061	1.986	2.034	448,377	2.0103	2.43%
2012-06-04	0	3.710	3.710	3.770	3.660	3.710	660,000	2,431,840	3.6846	1.986	1.986	2.018	1.959	1.986	1,233,035	1.9722	-3.13%
2012-06-01	0	3.830	3.800	3.840	3.800	3.850	426,000	1,635,340	3.8388	2.050	2.034	2.055	2.034	2.061	795,868	2.0548	-1.54%
2012-05-31	0	3.890	3.860	3.890	3.860	3.960	354,666	1,377,584	3.8842	2.082	2.066	2.082	2.066	2.120	662,600	2.0791	-2.75%
2012-05-30	0	4.000	3.990	4.000	3.980	4.070	238,151	958,294	4.0239	2.141	2.136	2.141	2.130	2.179	444,922	2.1538	-1.72%
2012-05-29	0	4.070	4.060	4.070	4.020	4.080	732,000	2,966,240	4.0522	2.179	2.173	2.179	2.152	2.184	1,367,548	2.1690	-0.97%
2012-05-28	0	4.110	4.100	4.110	4.030	4.210	1,582,000	6,548,540	4.1394	2.200	2.195	2.200	2.157	2.253	2,955,549	2.2157	-0.72%
2012-05-25	0	4.140	4.140	4.150	3.860	4.150	2,615,000	10,591,800	4.0504	2.216	2.216	2.221	2.066	2.221	4,885,436	2.1680	7.25%
2012-05-24	0	3.860	3.860	3.890	3.780	3.930	488,000	1,880,460	3.8534	2.066	2.066	2.082	2.023	2.104	911,699	2.0626	2.12%
2012-05-23	0	3.780	3.770	3.780	3.640	3.780	566,266	2,101,317	3.7108	2.023	2.018	2.023	1.948	2.023	1,057,918	1.9863	1.61%
2012-05-22	0	3.720	3.700	3.720	3.610	3.730	826,000	3,058,420	3.7027	1.991	1.980	1.991	1.932	1.997	1,543,163	1.9819	5.00%
2012-05-21	0	3.620	3.610	3.650	3.600	3.650	438,000	1,588,540	3.6268	1.896	1.891	1.912	1.886	1.912	836,071	1.9000	-0.82%
2012-05-18	0	3.650	3.650	3.680	3.600	3.780	816,000	2,986,800	3.6603	1.912	1.912	1.928	1.886	1.980	1,557,612	1.9176	-4.45%
2012-05-17	0	3.820	3.800	3.860	3.770	3.980	2,404,160	9,292,248	3.8651	2.001	1.991	2.022	1.975	2.085	4,589,152	2.0248	0.00%
2012-05-16	0	3.820	3.810	3.820	3.460	3.870	3,730,664	13,786,223	3.6954	2.001	1.996	2.001	1.813	2.027	7,121,233	1.9359	10.09%
2012-05-15	0	3.470	3.470	3.480	3.400	3.670	10,977,249	38,594,678	3.5159	1.818	1.818	1.823	1.781	1.923	20,953,789	1.8419	6.44%
2012-05-14	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
2012-04-13	1	3.260	3.250	3.270	2.960	3.330	2,138,000	6,708,620	3.1378	1.708	1.703	1.713	1.551	1.745	4,081,096	1.6438	10.14%
2012-04-12	0	2.960	2.930	2.970	2.900	2.970	508,000	1,499,700	2.9522	1.551	1.535	1.556	1.519	1.556	969,690	1.5466	2.78%
2012-04-11	0	2.880	2.850	2.930	2.880	2.900	84,000	243,400	2.8976	1.509	1.493	1.535	1.509	1.519	160,342	1.5180	1.05%
2012-04-10	0	2.850	2.850	2.890	2.840	2.980	134,000	393,600	2.9373	1.493	1.493	1.514	1.488	1.561	255,784	1.5388	-1.04%
2012-04-05	0	2.880	2.880	2.900	2.820	2.880	20,000	57,240	2.8620	1.509	1.509	1.519	1.477	1.509	38,177	1.4993	2.13%
2012-04-03	0	2.820	2.820	2.890	2.820	2.900	338,000	962,940	2.8489	1.477	1.477	1.514	1.477	1.519	645,187	1.4925	-2.76%
2012-04-02	0	2.900	2.900	2.930	2.840	2.900	144,000	415,540	2.8857	1.519	1.519	1.535	1.488	1.519	274,873	1.5118	-1.69%
2012-03-30	0	2.950	2.900	2.980	2.900	2.960	114,000	335,640	2.9442	1.545	1.519	1.561	1.519	1.551	217,608	1.5424	0.00%
2012-03-29	0	2.950	2.950	2.960	2.900	2.960	332,000	976,740	2.9420	1.545	1.545	1.551	1.519	1.551	633,734	1.5412	0.68%
2012-03-28	0	2.930	2.830	2.930	2.900	2.930	200,000	583,400	2.9170	1.535	1.483	1.535	1.519	1.535	381,768	1.5282	0.69%
2012-03-27	0	2.910	2.900	2.940	2.880	2.920	386,000	1,116,720	2.8931	1.524	1.519	1.540	1.509	1.530	736,811	1.5156	2.11%
2012-03-26	0	2.850	2.830	2.850	2.850	2.920	160,000	461,020	2.8814	1.493	1.483	1.493	1.493	1.530	305,414	1.5095	-1.38%
2012-03-23	0	2.890	2.880	2.890	2.800	2.890	234,000	667,540	2.8527	1.514	1.509	1.514	1.467	1.514	446,668	1.4945	0.00%
2012-03-22	0	2.890	2.820	2.890	-	-	0	0	-	1.514	1.477	1.514	-	-	0	-	-0.34%
2012-03-21	0	2.900	2.810	2.900	2.850	2.900	300,000	856,460	2.8549	1.519	1.472	1.519	1.493	1.519	572,651	1.4956	0.69%
2012-03-20	0	2.880	2.830	2.900	2.830	2.880	314,000	896,280	2.8544	1.509	1.483	1.519	1.483	1.509	599,375	1.4954	0.70%
2012-03-19	0	2.860	2.820	2.860	2.810	2.880	298,000	849,940	2.8521	1.498	1.477	1.498	1.472	1.509	568,834	1.4942	1.06%
2012-03-16	0	2.830	2.830	2.870	2.830	2.870	64,000	182,240	2.8475	1.483	1.483	1.504	1.483	1.504	122,166	1.4917	1.07%
2012-03-15	0	2.800	2.800	2.920	2.800	2.830	172,000	485,620	2.8234	1.467	1.467	1.530	1.467	1.483	328,320	1.4791	-3.45%
2012-03-14	0	2.900	2.880	2.900	2.880	2.950	524,000	1,525,060	2.9104	1.519	1.509	1.519	1.509	1.545	1,000,231	1.5247	1.75%
2012-03-13	0	2.850	2.850	2.880	2.800	2.860	446,001	1,260,802	2.8269	1.493	1.493	1.509	1.467	1.498	851,344	1.4810	2.52%
2012-03-12	0	2.780	2.780	2.830	2.750	2.760	198,000	538,728	2.7208	1.456	1.456	1.483	1.441	1.446	377,950	1.4254	1.09%
2012-03-09	0	2.750	2.750	2.800	2.700	2.770	290,000	792,700	2.7334	1.441	1.441	1.467	1.414	1.451	553,563	1.4320	0.00%
2012-03-08	0	2.750	2.750	2.760	2.710	2.740	58,000	157,780	2.7203	1.441	1.441	1.446	1.420	1.435	110,713	1.4251	1.85%
2012-03-07	0	2.700	2.700	2.760	2.680	2.700	154,000	414,960	2.6945	1.414	1.414	1.446	1.404	1.414	293,961	1.4116	-1.82%
2012-03-06	0	2.750	2.710	2.760	-	-	0	0	-	1.441	1.420	1.446	-	-	0	-	0.00%
2012-03-05	0	2.750	2.740	2.820	2.750	2.780	500,000	1,384,200	2.7684	1.441	1.435	1.477	1.441	1.456	954,419	1.4503	-0.36%
2012-03-02	0	2.760	2.760	2.840	2.750	2.760	322,000	889,380	2.7620	1.446	1.446	1.488	1.441	1.446	614,646	1.4470	-1.43%
2012-03-01	0	2.800	2.770	2.800	2.780	2.810	174,000	487,160	2.7998	1.467	1.451	1.467	1.456	1.472	332,138	1.4667	0.00%
2012-02-29	0	2.800	2.800	2.880	2.780	2.830	230,000	644,400	2.8017	1.467	1.467	1.509	1.456	1.483	439,033	1.4678	0.00%
2012-02-28	0	2.800	2.800	2.880	2.800	2.800	200,000	560,000	2.8000	1.467	1.467	1.509	1.467	1.467	381,768	1.4669	-2.10%
2012-02-27	0	2.860	2.800	2.950	-	-	0	0	-	1.498	1.467	1.545	-	-	0	-	0.00%
2012-02-24	0	2.860	2.750	2.900	2.850	2.860	16,000	45,700	2.8563	1.498	1.441	1.519	1.493	1.498	30,541	1.4963	0.35%
2012-02-23	0	2.850	2.840	2.900	2.850	2.850	20,000	57,000	2.8500	1.493	1.488	1.519	1.493	1.493	38,177	1.4931	-0.70%
2012-02-22	0	2.870	2.820	2.870	2.820	2.870	205,333	582,892	2.8388	1.504	1.477	1.504	1.477	1.504	391,947	1.4872	1.77%
2012-02-21	0	2.820	2.820	2.840	2.820	2.840	8,000	22,600	2.8250	1.477	1.477	1.488	1.477	1.488	15,271	1.4800	-0.70%
2012-02-20	0	2.840	2.750	2.900	2.840	2.850	70,000	199,000	2.8429	1.488	1.441	1.519	1.488	1.493	133,619	1.4893	-0.35%
2012-02-17	0	2.850	2.830	2.850	2.830	2.850	120,000	341,600	2.8467	1.493	1.483	1.493	1.483	1.493	229,061	1.4913	0.35%
2012-02-16	0	2.840	2.800	2.840	2.800	2.850	72,000	202,880	2.8178	1.488	1.467	1.488	1.467	1.493	137,436	1.4762	0.71%
2012-02-15	0	2.820	2.820	2.840	2.800	2.840	106,000	298,760	2.8185	1.477	1.477	1.488	1.467	1.488	202,337	1.4765	1.44%
2012-02-14	0	2.780	2.750	2.780	2.750	2.800	200,000	559,640	2.7982	1.456	1.441	1.456	1.441	1.467	381,768	1.4659	4.51%
2012-02-13	0	2.660	2.660	2.730	2.650	2.690	24,000	64,000	2.6667	1.394	1.394	1.430	1.388	1.409	45,812	1.3970	-1.48%
2012-02-10	0	2.700	2.690	2.730	2.670	2.700	230,000	616,800	2.6817	1.414	1.409	1.430	1.399	1.414	439,033	1.4049	0.75%
2012-02-09	0	2.680	2.680	2.700	2.640	2.680	231,000	617,310	2.6723	1.404	1.404	1.414	1.383	1.404	440,942	1.4000	1.13%
2012-02-08	0	2.650	2.630	2.680	2.650	2.680	240,000	642,820	2.6784	1.388	1.378	1.404	1.388	1.404	458,121	1.4032	0.00%
2012-02-07	0	2.650	2.630	2.670	2.650	2.650	40,000	106,000	2.6500	1.388	1.378	1.399	1.388	1.388	76,354	1.3883	2.71%
2012-02-06	0	2.580	2.580	2.630	2.580	2.610	179,423	465,688	2.5955	1.352	1.352	1.378	1.352	1.367	342,489	1.3597	0.00%
2012-02-03	0	2.580	2.580	2.590	2.580	2.580	246,000	627,720	2.5517	1.352	1.352	1.357	1.352	1.352	469,574	1.3368	-0.39%
2012-02-02	0	2.590	2.590	2.620	-	-	0	0	-	1.357	1.357	1.373	-	-	0	-	0.39%
2012-02-01	0	2.580	2.450	2.680	-	-	0	0	-	1.352	1.284	1.404	-	-	0	-	0.00%
2012-01-31	0	2.580	2.470	2.640	-	-	0	0	-	1.352	1.294	1.383	-	-	0	-	0.00%
2012-01-30	0	2.580	2.470	2.580	2.580	2.580	2,000	5,160	2.5800	1.352	1.294	1.352	1.352	1.352	3,818	1.3516	1.57%
2012-01-27	0	2.540	2.540	2.610	-	-	0	0	-	1.331	1.331	1.367	-	-	0	-	1.60%
2012-01-26	0	2.500	2.480	2.550	2.500	2.500	100,000	250,000	2.5000	1.310	1.299	1.336	1.310	1.310	190,884	1.3097	0.81%
2012-01-20	0	2.480	2.480	2.550	-	-	0	0	-	1.299	1.299	1.336	-	-	0	-	0.81%
2012-01-19	0	2.460	2.460	2.570	2.450	2.500	384,000	959,500	2.4987	1.289	1.289	1.346	1.284	1.310	732,994	1.3090	-1.60%
2012-01-18	0	2.500	2.450	2.500	-	-	0	0	-	1.310	1.284	1.310	-	-	0	-	0.00%
2012-01-17	0	2.500	2.470	2.500	2.460	2.500	218,000	536,440	2.4607	1.310	1.294	1.310	1.289	1.310	416,127	1.2891	1.63%
2012-01-16	0	2.460	2.420	2.500	-	-	0	0	-	1.289	1.268	1.310	-	-	0	-	0.00%
2012-01-13	0	2.460	2.430	2.500	2.460	2.460	4,000	9,840	2.4600	1.289	1.273	1.310	1.289	1.289	7,635	1.2887	0.00%
2012-01-12	0	2.460	2.400	2.500	-	-	0	0	-	1.289	1.257	1.310	-	-	0	-	0.00%
2012-01-11	0	2.460	2.410	2.580	-	-	0	0	-	1.289	1.263	1.352	-	-	0	-	0.00%
2012-01-10	0	2.460	2.400	2.520	-	-	6,000	15,000	2.5000	1.289	1.257	1.320	-	-	11,453	1.3097	0.00%
2012-01-09	0	2.460	2.380	2.470	2.460	2.460	20,000	49,200	2.4600	1.289	1.247	1.294	1.289	1.289	38,177	1.2887	3.36%
2012-01-06	0	2.380	2.350	2.520	2.380	2.380	10,000	23,800	2.3800	1.247	1.231	1.320	1.247	1.247	19,088	1.2468	0.00%
2012-01-05	0	2.380	2.380	2.520	2.380	2.400	16,000	38,280	2.3925	1.247	1.247	1.320	1.247	1.257	30,541	1.2534	-1.65%
2012-01-04	0	2.420	2.380	2.570	-	-	0	0	-	1.268	1.247	1.346	-	-	0	-	0.00%
2012-01-03	0	2.420	2.420	2.520	2.400	2.400	6,000	14,400	2.4000	1.268	1.268	1.320	1.257	1.257	11,453	1.2573	-1.22%
2011-12-30	0	2.450	2.420	2.550	2.450	2.450	20,000	49,000	2.4500	1.284	1.268	1.336	1.284	1.284	38,177	1.2835	2.08%
2011-12-29	0	2.400	2.380	2.430	2.400	2.400	50,000	120,000	2.4000	1.257	1.247	1.273	1.257	1.257	95,442	1.2573	-2.04%
2011-12-28	0	2.450	2.380	2.450	-	-	0	0	-	1.284	1.247	1.284	-	-	0	-	0.00%
2011-12-23	0	2.450	2.420	2.450	2.450	2.450	68,000	166,600	2.4500	1.284	1.268	1.284	1.284	1.284	129,801	1.2835	2.08%
2011-12-22	0	2.400	2.380	2.400	2.400	2.480	152,000	372,800	2.4526	1.257	1.247	1.257	1.257	1.299	290,143	1.2849	-3.23%
2011-12-21	0	2.480	2.350	2.500	-	-	0	0	-	1.299	1.231	1.310	-	-	0	-	0.00%
2011-12-20	0	2.480	2.350	2.480	-	-	0	0	-	1.299	1.231	1.299	-	-	0	-	-0.80%
2011-12-19	0	2.500	2.320	2.500	2.500	2.500	12,000	30,000	2.5000	1.310	1.215	1.310	1.310	1.310	22,906	1.3097	7.76%
2011-12-16	0	2.320	2.320	2.500	2.320	2.340	100,380	233,234	2.3235	1.215	1.215	1.310	1.215	1.226	191,609	1.2172	0.43%
2011-12-15	0	2.310	2.310	2.340	2.310	2.350	96,000	222,140	2.3140	1.210	1.210	1.226	1.210	1.231	183,248	1.2122	-2.94%
2011-12-14	0	2.380	2.320	2.400	2.380	2.380	10,000	23,800	2.3800	1.247	1.215	1.257	1.247	1.247	19,088	1.2468	0.00%
2011-12-13	0	2.380	2.330	2.380	2.380	2.380	27,323	65,135	2.3839	1.247	1.221	1.247	1.247	1.247	52,155	1.2489	0.00%
2011-12-12	0	2.380	2.360	2.400	2.380	2.400	288,000	687,640	2.3876	1.247	1.236	1.257	1.247	1.257	549,745	1.2508	-0.83%
2011-12-09	0	2.400	2.380	2.400	2.400	2.420	170,000	408,400	2.4024	1.257	1.247	1.257	1.257	1.268	324,502	1.2585	-4.76%
2011-12-08	0	2.520	2.500	2.580	2.520	2.520	10,000	25,200	2.5200	1.320	1.310	1.352	1.320	1.320	19,088	1.3202	-1.95%
2011-12-07	0	2.570	2.510	2.570	-	-	0	0	-	1.346	1.315	1.346	-	-	0	-	-0.39%
2011-12-06	0	2.580	2.520	2.580	-	-	0	0	-	1.352	1.320	1.352	-	-	0	-	-0.77%
2011-12-05	0	2.600	2.560	2.620	-	-	0	0	-	1.362	1.341	1.373	-	-	0	-	0.00%
2011-12-02	0	2.600	2.560	2.600	2.600	2.600	20,000	52,000	2.6000	1.362	1.341	1.362	1.362	1.362	38,177	1.3621	-0.38%
2011-12-01	0	2.610	2.610	2.650	2.580	2.600	226,000	587,560	2.5998	1.367	1.367	1.388	1.352	1.362	431,397	1.3620	0.38%
2011-11-30	0	2.600	2.550	2.600	-	-	0	0	-	1.362	1.336	1.362	-	-	0	-	0.00%
2011-11-29	0	2.600	2.580	2.650	-	-	0	0	-	1.362	1.352	1.388	-	-	0	-	0.00%
2011-11-28	0	2.600	2.570	2.640	-	-	0	0	-	1.362	1.346	1.383	-	-	0	-	0.00%
2011-11-25	0	2.600	2.570	2.600	2.600	2.600	16,000	41,600	2.6000	1.362	1.346	1.362	1.362	1.362	30,541	1.3621	0.00%
2011-11-24	0	2.600	2.570	2.700	-	-	0	0	-	1.362	1.346	1.414	-	-	0	-	0.00%
2011-11-23	0	2.600	2.600	2.650	2.590	2.590	2,000	5,180	2.5900	1.362	1.362	1.388	1.357	1.357	3,818	1.3568	-0.38%
2011-11-22	0	2.610	2.600	2.640	2.600	2.630	19,951	52,152	2.6140	1.367	1.362	1.383	1.362	1.378	38,083	1.3694	-5.09%
2011-11-21	0	2.750	2.610	2.800	-	-	0	0	-	1.441	1.367	1.467	-	-	0	-	0.00%
2011-11-18	0	2.750	2.630	2.800	-	-	0	0	-	1.441	1.378	1.467	-	-	0	-	0.00%
2011-11-17	0	2.750	2.650	2.790	-	-	0	0	-	1.441	1.388	1.462	-	-	0	-	0.00%
2011-11-16	0	2.750	2.700	2.750	-	-	0	0	-	1.441	1.414	1.441	-	-	0	-	-3.17%
2011-11-15	0	2.840	2.690	2.840	2.850	2.850	2,000	5,700	2.8500	1.488	1.409	1.488	1.493	1.493	3,818	1.4931	5.58%
2011-11-14	0	2.690	2.650	2.800	-	-	0	0	-	1.409	1.388	1.467	-	-	0	-	0.00%
2011-11-11	0	2.690	2.690	2.840	2.680	2.680	2,000	5,360	2.6800	1.409	1.409	1.488	1.404	1.404	3,818	1.4040	-3.93%
2011-11-10	0	2.800	2.610	2.840	-	-	0	0	-	1.467	1.367	1.488	-	-	0	-	0.00%
2011-11-09	0	2.800	2.700	2.800	-	-	0	0	-	1.467	1.414	1.467	-	-	0	-	0.00%
2011-11-08	0	2.800	2.640	2.800	2.800	2.800	10,000	28,000	2.8000	1.467	1.383	1.467	1.467	1.467	19,088	1.4669	6.87%
2011-11-07	0	2.620	2.700	2.800	2.620	2.720	18,000	47,360	2.6311	1.373	1.414	1.467	1.373	1.425	34,359	1.3784	-2.96%
2011-11-04	0	2.700	2.700	2.800	2.600	2.620	34,000	88,680	2.6082	1.414	1.414	1.467	1.362	1.373	64,900	1.3664	0.00%
2011-11-03	0	2.700	2.700	2.750	2.700	2.750	38,000	103,100	2.7132	1.414	1.414	1.441	1.414	1.441	72,536	1.4214	3.05%
2011-11-02	0	2.620	2.620	2.800	2.600	2.620	16,000	41,720	2.6075	1.373	1.373	1.467	1.362	1.373	30,541	1.3660	-2.96%
2011-11-01	0	2.700	2.650	2.890	-	-	12	30	2.5000	1.414	1.388	1.514	-	-	23	1.3097	0.00%
2011-10-31	0	2.700	2.650	2.790	-	-	0	0	-	1.414	1.388	1.462	-	-	0	-	0.00%
2011-10-28	0	2.700	2.690	2.750	2.640	2.700	76,000	202,800	2.6684	1.414	1.409	1.441	1.383	1.414	145,072	1.3979	2.27%
2011-10-27	0	2.640	2.640	2.680	2.540	2.620	124,000	321,200	2.5903	1.383	1.383	1.404	1.331	1.373	236,696	1.3570	3.13%
2011-10-26	0	2.560	2.520	2.560	2.520	2.600	172,000	440,460	2.5608	1.341	1.320	1.341	1.320	1.362	328,320	1.3416	1.19%
2011-10-25	0	2.530	2.530	2.600	-	-	0	0	-	1.325	1.325	1.362	-	-	0	-	1.20%
2011-10-24	0	2.500	2.500	2.600	-	-	0	0	-	1.310	1.310	1.362	-	-	0	-	0.00%
2011-10-21	0	2.500	2.460	2.640	2.500	2.500	34,000	85,000	2.5000	1.310	1.289	1.383	1.310	1.310	64,900	1.3097	2.04%
2011-10-20	0	2.450	2.440	2.450	2.410	2.480	222,000	541,900	2.4410	1.284	1.278	1.284	1.263	1.299	423,762	1.2788	-4.67%
2011-10-19	0	2.570	2.540	2.650	2.460	2.570	88,000	223,520	2.5400	1.346	1.331	1.388	1.289	1.346	167,978	1.3307	9.36%
2011-10-18	0	2.350	2.340	2.480	2.350	2.350	2,000	4,700	2.3500	1.231	1.226	1.299	1.231	1.231	3,818	1.2311	-4.08%
2011-10-17	0	2.450	2.450	2.600	-	-	0	0	-	1.284	1.284	1.362	-	-	0	-	0.00%
2011-10-14	0	2.450	2.450	2.480	2.450	2.450	10,000	24,500	2.4500	1.284	1.284	1.299	1.284	1.284	19,088	1.2835	1.24%
2011-10-13	0	2.420	2.420	2.510	2.340	2.420	12,000	28,240	2.3533	1.268	1.268	1.315	1.226	1.268	22,906	1.2329	-3.20%
2011-10-12	0	2.500	2.350	2.500	2.500	2.500	6,000	15,000	2.5000	1.310	1.231	1.310	1.310	1.310	11,453	1.3097	5.93%
2011-10-11	0	2.360	2.360	2.380	2.360	2.400	32,000	76,020	2.3756	1.236	1.236	1.247	1.236	1.257	61,083	1.2445	2.61%
2011-10-10	0	2.300	2.250	2.310	-	-	0	0	-	1.205	1.179	1.210	-	-	0	-	0.00%
2011-10-07	0	2.300	2.300	2.410	2.300	2.300	20,000	46,000	2.3000	1.205	1.205	1.263	1.205	1.205	38,177	1.2049	-0.43%
2011-10-06	0	2.310	2.300	2.310	2.230	2.330	194,000	446,840	2.3033	1.210	1.205	1.210	1.168	1.221	370,315	1.2066	5.00%
2011-10-04	0	2.200	2.150	2.260	2.200	2.330	62,000	139,840	2.2555	1.153	1.126	1.184	1.153	1.221	118,348	1.1816	-6.38%
2011-10-03	0	2.350	2.300	2.510	2.300	2.350	6,000	13,900	2.3167	1.231	1.205	1.315	1.205	1.231	11,453	1.2137	-2.08%
2011-09-30	0	2.400	2.380	2.600	-	-	0	0	-	1.257	1.247	1.362	-	-	0	-	0.00%
2011-09-28	0	2.400	2.400	2.450	2.400	2.450	6,000	14,500	2.4167	1.257	1.257	1.284	1.257	1.284	11,453	1.2660	-1.64%
2011-09-27	0	2.440	2.440	2.500	2.380	2.420	217,333	519,425	2.3900	1.278	1.278	1.310	1.247	1.268	414,853	1.2521	1.67%
2011-09-26	0	2.400	2.360	2.400	2.400	2.550	416,000	1,012,580	2.4341	1.257	1.236	1.257	1.257	1.336	794,077	1.2752	-7.69%
2011-09-23	0	2.600	2.570	2.650	2.600	2.600	10,000	26,000	2.6000	1.362	1.346	1.388	1.362	1.362	19,088	1.3621	-6.47%
2011-09-22	0	2.780	2.630	2.780	-	-	0	0	-	1.456	1.378	1.456	-	-	0	-	-0.71%
2011-09-21	0	2.800	2.700	2.830	2.800	2.800	8,000	22,400	2.8000	1.467	1.414	1.483	1.467	1.467	15,271	1.4669	3.70%
2011-09-20	0	2.700	2.700	2.800	2.700	2.700	69,333	187,092	2.6985	1.414	1.414	1.467	1.414	1.414	132,345	1.4137	0.00%
2011-09-19	0	2.700	2.700	2.780	2.700	2.700	84,668	228,570	2.6996	1.414	1.414	1.456	1.414	1.414	161,617	1.4143	-1.82%
2011-09-16	0	2.750	2.750	2.900	2.750	2.750	30,000	82,500	2.7500	1.441	1.441	1.519	1.441	1.441	57,265	1.4407	-1.50%
2011-09-15	0	2.830	2.770	2.830	-	-	0	0	-	1.463	1.432	1.463	-	-	0	-	0.00%
2011-09-14	0	2.830	2.830	2.870	2.750	2.950	172,352	482,352	2.7986	1.463	1.463	1.483	1.421	1.525	333,470	1.4465	0.35%
2011-09-12	0	2.820	2.750	2.900	-	-	0	0	-	1.458	1.421	1.499	-	-	0	-	0.00%
2011-09-09	0	2.820	2.820	2.900	2.800	2.800	2,000	5,600	2.8000	1.458	1.458	1.499	1.447	1.447	3,870	1.4472	0.71%
2011-09-08	0	2.800	2.800	2.970	-	-	0	0	-	1.447	1.447	1.535	-	-	0	-	0.00%
2011-09-07	0	2.800	2.800	2.940	2.800	2.800	2,000	5,600	2.8000	1.447	1.447	1.520	1.447	1.447	3,870	1.4472	0.00%
2011-09-06	0	2.800	2.800	2.860	2.760	2.820	41,938	117,112	2.7925	1.447	1.447	1.478	1.426	1.458	81,142	1.4433	-3.45%
2011-09-05	0	2.900	2.850	2.920	2.900	2.940	273,088	796,920	2.9182	1.499	1.473	1.509	1.499	1.520	528,376	1.5082	1.75%
2011-09-02	0	2.850	2.850	2.900	-	-	11,854	33,783	2.8499	1.473	1.473	1.499	-	-	22,935	1.4730	0.00%
2011-09-01	0	2.850	2.850	2.980	2.850	2.900	73,243	213,311	2.9124	1.473	1.473	1.540	1.473	1.499	141,712	1.5052	-4.04%
2011-08-31	0	2.970	2.850	2.980	2.970	2.970	56,000	166,320	2.9700	1.535	1.473	1.540	1.535	1.535	108,350	1.5350	2.41%
2011-08-30	0	2.900	2.900	2.980	2.900	2.900	36,942	104,437	2.8271	1.499	1.499	1.540	1.499	1.499	71,476	1.4611	3.57%
2011-08-29	0	2.800	2.800	2.980	2.800	2.800	56,641	157,129	2.7741	1.447	1.447	1.540	1.447	1.447	109,590	1.4338	1.45%
2011-08-26	0	2.760	-	2.750	2.750	2.750	10,000	27,500	2.7500	1.426	-	1.421	1.421	1.421	19,348	1.4213	0.00%
2011-08-25	0	2.760	2.760	2.950	-	-	0	0	-	1.426	1.426	1.525	-	-	0	-	0.36%
2011-08-24	0	2.750	2.750	2.950	2.750	2.800	49,077	137,061	2.7928	1.421	1.421	1.525	1.421	1.447	94,955	1.4434	-1.79%
2011-08-23	0	2.800	2.800	2.900	2.800	2.800	564,000	1,579,200	2.8000	1.447	1.447	1.499	1.447	1.447	1,091,237	1.4472	0.00%
2011-08-22	0	2.800	2.800	2.850	2.800	2.850	266,000	751,100	2.8237	1.447	1.447	1.473	1.447	1.473	514,662	1.4594	-1.75%
2011-08-19	0	2.850	2.850	2.950	2.850	2.850	8,000	22,800	2.8500	1.473	1.473	1.525	1.473	1.473	15,479	1.4730	-1.72%
2011-08-18	0	2.900	2.870	2.900	2.890	2.910	348,000	1,011,220	2.9058	1.499	1.483	1.499	1.494	1.504	673,317	1.5018	-3.33%
2011-08-17	0	3.000	2.850	3.030	2.950	3.030	18,000	53,860	2.9922	1.551	1.473	1.566	1.525	1.566	34,827	1.5465	6.38%
2011-08-16	0	2.820	2.820	2.900	-	-	0	0	-	1.458	1.458	1.499	-	-	0	-	0.71%
2011-08-15	0	2.800	2.800	2.880	-	-	0	0	-	1.447	1.447	1.489	-	-	0	-	1.82%
2011-08-12	0	2.750	2.750	2.900	-	-	0	0	-	1.421	1.421	1.499	-	-	0	-	1.10%
2011-08-11	0	2.720	2.720	2.800	2.700	2.800	34,000	94,200	2.7706	1.406	1.406	1.447	1.395	1.447	65,784	1.4320	-2.86%
2011-08-10	0	2.800	2.800	2.950	2.800	2.800	20,000	56,000	2.8000	1.447	1.447	1.525	1.447	1.447	38,696	1.4472	0.72%
2011-08-09	0	2.780	2.780	2.790	2.650	2.800	116,000	316,660	2.7298	1.437	1.437	1.442	1.370	1.447	224,439	1.4109	-2.80%
2011-08-08	0	2.860	2.860	2.910	2.850	2.900	59,231	170,489	2.8784	1.478	1.478	1.504	1.473	1.499	114,601	1.4877	-5.30%
2011-08-05	0	3.020	3.020	3.030	3.010	3.030	124,000	375,000	3.0242	1.561	1.561	1.566	1.556	1.566	239,917	1.5630	-3.21%
2011-08-04	0	3.120	3.070	3.120	3.120	3.120	18,000	56,160	3.1200	1.613	1.587	1.613	1.613	1.613	34,827	1.6126	1.63%
2011-08-03	0	3.070	3.070	3.120	3.070	3.090	212,000	652,340	3.0771	1.587	1.587	1.613	1.587	1.597	410,181	1.5904	-1.29%
2011-08-02	0	3.110	3.100	3.120	3.110	3.170	238,000	747,880	3.1424	1.607	1.602	1.613	1.607	1.638	460,487	1.6241	0.00%
2011-08-01	0	3.110	3.110	3.130	3.110	3.120	262,000	814,860	3.1102	1.607	1.607	1.618	1.607	1.613	506,922	1.6075	0.00%
2011-07-29	0	3.110	3.090	3.110	3.100	3.120	54,000	167,480	3.1015	1.607	1.597	1.607	1.602	1.613	104,480	1.6030	0.32%
2011-07-28	0	3.100	3.080	3.120	3.100	3.100	10,000	31,000	3.1000	1.602	1.592	1.613	1.602	1.602	19,348	1.6022	-0.64%
2011-07-27	0	3.120	3.120	3.160	3.090	3.120	112,000	348,000	3.1071	1.613	1.613	1.633	1.597	1.613	216,700	1.6059	0.00%
2011-07-26	0	3.120	3.120	3.140	3.100	3.120	276,000	859,080	3.1126	1.613	1.613	1.623	1.602	1.613	534,010	1.6087	0.65%
2011-07-25	0	3.100	3.080	3.120	-	-	0	0	-	1.602	1.592	1.613	-	-	0	-	0.00%
2011-07-22	0	3.100	3.100	3.150	3.100	3.100	26,000	80,600	3.1000	1.602	1.602	1.628	1.602	1.602	50,305	1.6022	0.00%
2011-07-21	0	3.100	3.100	3.120	3.100	3.100	7,533	23,275	3.0897	1.602	1.602	1.613	1.602	1.602	14,575	1.5969	-1.27%
2011-07-20	0	3.140	3.100	3.140	3.080	3.140	236,179	724,107	3.0659	1.623	1.602	1.623	1.592	1.623	456,963	1.5846	2.61%
2011-07-19	0	3.060	3.060	3.120	3.060	3.060	30,000	91,800	3.0600	1.582	1.582	1.613	1.582	1.582	58,045	1.5815	0.00%
2011-07-18	0	3.060	3.060	3.120	3.060	3.060	16,000	48,960	3.0600	1.582	1.582	1.613	1.582	1.582	30,957	1.5815	0.00%
2011-07-15	0	3.060	3.060	3.140	3.060	3.060	10,000	30,600	3.0600	1.582	1.582	1.623	1.582	1.582	19,348	1.5815	-0.97%
2011-07-14	0	3.090	3.090	3.100	3.090	3.090	24,000	74,160	3.0900	1.597	1.597	1.602	1.597	1.597	46,436	1.5970	0.32%
2011-07-13	0	3.080	3.080	3.160	3.060	3.080	18,000	55,180	3.0656	1.592	1.592	1.633	1.582	1.592	34,827	1.5844	0.00%
2011-07-12	0	3.080	3.050	3.120	3.080	3.130	74,000	229,120	3.0962	1.592	1.576	1.613	1.592	1.618	143,177	1.6003	-3.75%
2011-07-11	0	3.200	3.130	3.200	3.160	3.200	20,666	65,724	3.1803	1.654	1.618	1.654	1.633	1.654	39,985	1.6437	1.27%
2011-07-08	0	3.160	3.160	3.180	3.150	3.160	60,000	189,500	3.1583	1.633	1.633	1.644	1.628	1.633	116,089	1.6324	0.96%
2011-07-07	0	3.130	3.120	3.190	-	-	0	0	-	1.618	1.613	1.649	-	-	0	-	0.00%
2011-07-06	0	3.130	3.130	3.180	3.130	3.130	20,000	62,600	3.1300	1.618	1.618	1.644	1.618	1.618	38,696	1.6177	-1.26%
2011-07-05	0	3.170	3.130	3.230	-	-	0	0	-	1.638	1.618	1.669	-	-	0	-	0.00%
2011-07-04	0	3.170	3.160	3.190	3.160	3.170	134,000	424,040	3.1645	1.638	1.633	1.649	1.633	1.638	259,266	1.6355	0.63%
2011-06-30	0	3.150	3.130	3.200	-	-	0	0	-	1.628	1.618	1.654	-	-	0	-	0.00%
2011-06-29	0	3.150	3.150	3.200	-	-	0	0	-	1.628	1.628	1.654	-	-	0	-	0.64%
2011-06-28	0	3.130	3.130	3.200	3.130	3.130	4,000	12,520	3.1300	1.618	1.618	1.654	1.618	1.618	7,739	1.6177	-2.19%
2011-06-27	0	3.200	3.120	3.250	3.070	3.200	92,000	291,560	3.1691	1.654	1.613	1.680	1.587	1.654	178,003	1.6379	3.23%
2011-06-24	0	3.100	3.080	3.180	3.060	3.100	8,000	24,640	3.0800	1.602	1.592	1.644	1.582	1.602	15,479	1.5919	1.31%
2011-06-23	0	3.060	3.050	3.200	2.980	3.060	300,666	900,364	2.9946	1.582	1.576	1.654	1.540	1.582	581,734	1.5477	0.33%
2011-06-22	0	3.050	3.050	3.100	3.030	3.050	148,000	450,640	3.0449	1.576	1.576	1.602	1.566	1.576	286,353	1.5737	0.00%
2011-06-21	0	3.050	3.030	3.070	3.000	3.090	200,000	603,180	3.0159	1.576	1.566	1.587	1.551	1.597	386,964	1.5588	1.33%
2011-06-20	0	3.010	3.010	3.050	2.950	3.100	266,000	810,840	3.0483	1.556	1.556	1.576	1.525	1.602	514,662	1.5755	-3.83%
2011-06-17	0	3.130	3.120	3.150	3.130	3.130	48,000	150,240	3.1300	1.618	1.613	1.628	1.618	1.618	92,871	1.6177	0.00%
2011-06-16	0	3.130	3.120	3.200	3.130	3.130	68,000	212,840	3.1300	1.618	1.613	1.654	1.618	1.618	131,568	1.6177	-2.19%
2011-06-15	0	3.200	3.200	3.250	3.180	3.300	72,000	232,760	3.2328	1.654	1.654	1.680	1.644	1.706	139,307	1.6708	-3.03%
2011-06-14	0	3.300	3.170	3.300	3.150	3.360	58,000	192,200	3.3138	1.706	1.638	1.706	1.628	1.737	112,219	1.7127	4.76%
2011-06-13	0	3.150	3.140	3.150	3.150	3.150	310,000	976,500	3.1500	1.628	1.623	1.628	1.628	1.628	599,794	1.6281	-1.87%
2011-06-10	0	3.210	3.200	3.250	3.200	3.210	54,000	172,900	3.2019	1.659	1.654	1.680	1.654	1.659	104,480	1.6549	0.00%
2011-06-09	0	3.210	3.200	3.300	3.210	3.210	20,000	64,200	3.2100	1.659	1.654	1.706	1.659	1.659	38,696	1.6591	-0.62%
2011-06-08	0	3.230	3.220	3.300	3.210	3.230	58,000	186,700	3.2190	1.669	1.664	1.706	1.659	1.669	112,219	1.6637	-2.12%
2011-06-07	0	3.300	3.250	3.340	3.300	3.300	16,000	52,800	3.3000	1.706	1.680	1.726	1.706	1.706	30,957	1.7056	-1.49%
2011-06-03	0	3.350	3.300	3.360	3.350	3.360	30,000	100,700	3.3567	1.731	1.706	1.737	1.731	1.737	58,045	1.7349	-0.30%
2011-06-02	0	3.360	3.320	3.360	3.340	3.360	190,000	636,580	3.3504	1.737	1.716	1.737	1.726	1.737	367,615	1.7316	-0.30%
2011-06-01	0	3.370	3.320	3.370	3.320	3.370	146,000	488,320	3.3447	1.742	1.716	1.742	1.716	1.742	282,483	1.7287	2.12%
2011-05-31	0	3.300	3.260	3.300	3.190	3.350	308,000	1,007,240	3.2703	1.706	1.685	1.706	1.649	1.731	595,924	1.6902	4.43%
2011-05-30	0	3.160	3.160	3.200	3.130	3.160	44,000	138,480	3.1473	1.633	1.633	1.654	1.618	1.633	85,132	1.6267	-0.94%
2011-05-27	0	3.190	3.150	3.190	3.200	3.200	6,000	19,200	3.2000	1.649	1.628	1.649	1.654	1.654	11,609	1.6539	0.95%
2011-05-26	0	3.160	3.150	3.180	3.160	3.160	14,000	44,240	3.1600	1.633	1.628	1.644	1.633	1.633	27,087	1.6332	-0.63%
2011-05-25	0	3.180	3.150	3.180	3.180	3.180	17,487	55,624	3.1809	1.644	1.628	1.644	1.644	1.644	33,834	1.6440	0.63%
2011-05-24	0	3.160	3.150	3.230	3.150	3.160	88,000	277,860	3.1575	1.633	1.628	1.669	1.628	1.633	170,264	1.6319	-0.32%
2011-05-23	0	3.170	3.170	3.200	3.170	3.200	320,000	1,017,680	3.1803	1.638	1.638	1.654	1.638	1.654	619,142	1.6437	-2.46%
2011-05-20	0	3.250	3.250	3.270	3.180	3.250	160,000	512,200	3.2013	1.680	1.680	1.690	1.644	1.680	309,571	1.6545	2.20%
2011-05-19	0	3.180	3.160	3.200	3.180	3.250	1,110,000	3,552,060	3.2001	1.644	1.633	1.654	1.644	1.680	2,147,648	1.6539	-0.78%
2011-05-18	0	3.270	3.270	3.290	3.270	3.290	106,000	348,120	3.2842	1.656	1.656	1.667	1.656	1.667	209,250	1.6637	0.93%
2011-05-17	0	3.240	3.240	3.280	3.240	3.240	400,000	1,296,000	3.2400	1.641	1.641	1.662	1.641	1.641	789,623	1.6413	0.00%
2011-05-16	0	3.240	3.220	3.250	3.240	3.250	120,000	389,860	3.2488	1.641	1.631	1.646	1.641	1.646	236,887	1.6458	-0.31%
2011-05-13	0	3.250	3.250	3.270	3.200	3.250	72,000	233,840	3.2478	1.646	1.646	1.656	1.621	1.646	142,132	1.6452	0.00%
2011-05-12	0	3.250	3.220	3.280	3.220	3.250	86,000	279,000	3.2442	1.646	1.631	1.662	1.631	1.646	169,769	1.6434	0.00%
2011-05-11	0	3.250	3.230	3.270	3.200	3.250	12,000	38,800	3.2333	1.646	1.636	1.656	1.621	1.646	23,689	1.6379	1.56%
2011-05-09	0	3.200	3.200	3.230	3.200	3.210	74,000	237,200	3.2054	1.621	1.621	1.636	1.621	1.626	146,080	1.6238	0.00%
2011-05-06	0	3.200	3.200	3.210	3.190	3.200	90,000	287,460	3.1940	1.621	1.621	1.626	1.616	1.621	177,665	1.6180	0.31%
2011-05-05	0	3.190	3.190	3.200	3.180	3.200	244,666	780,804	3.1913	1.616	1.616	1.621	1.611	1.621	482,985	1.6166	-0.62%
2011-05-04	0	3.210	3.200	3.260	3.180	3.210	324,000	1,034,920	3.1942	1.626	1.621	1.651	1.611	1.626	639,595	1.6181	-1.23%
2011-05-03	0	3.250	3.210	3.250	3.220	3.250	182,000	586,260	3.2212	1.646	1.626	1.646	1.631	1.646	359,278	1.6318	0.00%
2011-04-29	0	3.250	3.250	3.330	3.200	3.250	370,000	1,196,440	3.2336	1.646	1.646	1.687	1.621	1.646	730,401	1.6381	-0.31%
2011-04-28	0	3.260	3.260	3.280	3.230	3.290	316,666	1,031,044	3.2559	1.651	1.651	1.662	1.636	1.667	625,117	1.6494	0.93%
2011-04-27	0	3.230	3.230	3.270	3.210	3.260	68,666	221,324	3.2232	1.636	1.636	1.656	1.626	1.651	135,551	1.6328	0.31%
2011-04-26	0	3.220	3.220	3.260	3.220	3.220	152,000	489,440	3.2200	1.631	1.631	1.651	1.631	1.631	300,057	1.6312	-0.92%
2011-04-21	0	3.250	3.250	3.260	3.210	3.280	266,000	857,480	3.2236	1.646	1.646	1.651	1.626	1.662	525,099	1.6330	-0.91%
2011-04-20	0	3.280	3.240	3.280	3.240	3.280	101,000	328,940	3.2568	1.662	1.641	1.662	1.641	1.662	199,380	1.6498	1.55%
2011-04-19	0	3.230	3.220	3.260	3.220	3.290	138,000	446,100	3.2326	1.636	1.631	1.651	1.631	1.667	272,420	1.6375	-3.00%
2011-04-18	0	3.330	3.280	3.330	3.280	3.330	174,000	573,640	3.2968	1.687	1.662	1.687	1.662	1.687	343,486	1.6701	0.30%
2011-04-15	0	3.320	3.320	3.340	3.280	3.330	178,000	590,580	3.3179	1.682	1.682	1.692	1.662	1.687	351,382	1.6807	-0.30%
2011-04-14	0	3.330	3.310	3.350	3.280	3.360	266,666	885,617	3.3211	1.687	1.677	1.697	1.662	1.702	526,414	1.6824	0.00%
2011-04-13	0	3.330	3.280	3.330	3.200	3.330	244,000	806,860	3.3068	1.687	1.662	1.687	1.621	1.687	481,670	1.6751	2.46%
2011-04-12	0	3.250	3.250	3.260	3.250	3.270	48,000	156,100	3.2521	1.646	1.646	1.651	1.646	1.656	94,755	1.6474	-1.52%
2011-04-11	0	3.300	3.260	3.300	3.250	3.300	228,000	747,520	3.2786	1.672	1.651	1.672	1.646	1.672	450,085	1.6608	-0.30%
2011-04-08	0	3.310	3.300	3.330	3.290	3.320	434,750	1,434,575	3.2998	1.677	1.672	1.687	1.667	1.682	858,221	1.6716	0.30%
2011-04-07	0	3.300	3.300	3.310	3.290	3.350	146,000	482,980	3.3081	1.672	1.672	1.677	1.667	1.697	288,212	1.6758	0.00%
2011-04-06	0	3.300	3.300	3.320	3.280	3.330	630,333	2,081,788	3.3027	1.672	1.672	1.682	1.662	1.687	1,244,314	1.6730	-0.60%
2011-04-04	0	3.320	3.300	3.320	3.150	3.320	540,000	1,757,260	3.2542	1.682	1.672	1.682	1.596	1.682	1,065,991	1.6485	4.73%
2011-04-01	0	3.170	3.170	3.180	3.130	3.180	504,000	1,589,000	3.1528	1.606	1.606	1.611	1.586	1.611	994,925	1.5971	0.63%
2011-03-31	0	3.150	3.140	3.150	3.090	3.160	1,822,002	5,699,446	3.1281	1.596	1.591	1.596	1.565	1.601	3,596,737	1.5846	5.00%
2011-03-30	0	3.000	2.990	3.020	2.980	3.020	90,000	270,100	3.0011	1.520	1.515	1.530	1.510	1.530	177,665	1.5203	0.00%
2011-03-29	0	3.000	2.980	3.010	2.960	3.000	124,000	370,700	2.9895	1.520	1.510	1.525	1.499	1.520	244,783	1.5144	-0.33%
2011-03-28	0	3.010	2.990	3.010	2.990	3.010	134,500	402,930	2.9958	1.525	1.515	1.525	1.515	1.525	265,511	1.5176	0.00%
2011-03-25	0	3.010	3.010	3.050	3.000	3.020	46,000	138,680	3.0148	1.525	1.525	1.545	1.520	1.530	90,807	1.5272	-2.27%
2011-03-24	0	3.080	3.040	3.080	3.030	3.100	107,334	327,875	3.0547	1.560	1.540	1.560	1.535	1.570	211,883	1.5474	0.98%
2011-03-23	0	3.050	3.020	3.050	3.020	3.050	66,000	199,560	3.0236	1.545	1.530	1.545	1.530	1.545	130,288	1.5317	0.99%
2011-03-22	0	3.020	3.010	3.040	3.020	3.050	54,000	163,620	3.0300	1.530	1.525	1.540	1.530	1.545	106,599	1.5349	0.00%
2011-03-21	0	3.020	3.000	3.020	2.980	3.060	278,000	835,020	3.0037	1.530	1.520	1.530	1.510	1.550	548,788	1.5216	2.03%
2011-03-18	0	2.960	2.920	2.970	2.930	2.960	70,000	205,960	2.9423	1.499	1.479	1.505	1.484	1.499	138,184	1.4905	2.78%
2011-03-17	0	2.880	2.860	2.900	2.880	2.960	156,000	451,560	2.8946	1.459	1.449	1.469	1.459	1.499	307,953	1.4663	-2.70%
2011-03-16	0	2.960	2.920	2.960	2.930	2.990	114,000	336,000	2.9474	1.499	1.479	1.499	1.484	1.515	225,043	1.4931	0.00%
2011-03-15	0	2.960	2.910	2.990	2.890	3.020	215,651	632,386	2.9325	1.499	1.474	1.515	1.464	1.530	425,707	1.4855	-1.33%
2011-03-14	0	3.000	3.000	3.050	2.960	3.020	72,000	215,880	2.9983	1.520	1.520	1.545	1.499	1.530	142,132	1.5189	1.35%
2011-03-11	0	2.960	2.900	3.050	2.960	2.960	16,000	47,480	2.9675	1.499	1.469	1.545	1.499	1.499	31,585	1.5032	-1.99%
2011-03-10	0	3.020	2.970	3.050	3.020	3.020	2,000	6,040	3.0200	1.530	1.505	1.545	1.530	1.530	3,948	1.5298	0.33%
2011-03-09	0	3.010	3.010	3.050	3.010	3.010	10,000	30,100	3.0100	1.525	1.525	1.545	1.525	1.525	19,741	1.5248	0.33%
2011-03-08	0	3.000	3.000	3.050	3.000	3.000	192,582	577,746	3.0000	1.520	1.520	1.545	1.520	1.520	380,168	1.5197	0.00%
2011-03-07	0	3.000	2.960	3.100	3.000	3.000	96,000	288,000	3.0000	1.520	1.499	1.570	1.520	1.520	189,510	1.5197	-1.96%
2011-03-04	0	3.060	3.000	3.070	3.000	3.080	140,000	423,120	3.0223	1.550	1.520	1.555	1.520	1.560	276,368	1.5310	0.99%
2011-03-03	0	3.030	3.000	3.100	-	-	0	0	-	1.535	1.520	1.570	-	-	0	-	0.00%
2011-03-02	0	3.030	2.930	3.030	3.030	3.030	38,000	115,140	3.0300	1.535	1.484	1.535	1.535	1.535	75,014	1.5349	-0.66%
2011-03-01	0	3.050	3.020	3.050	3.020	3.050	66,030	200,909	3.0427	1.545	1.530	1.545	1.530	1.545	130,347	1.5413	3.39%
2011-02-28	0	2.950	2.950	3.020	2.950	2.950	10,000	29,500	2.9500	1.494	1.494	1.530	1.494	1.494	19,741	1.4944	-1.67%
2011-02-25	0	3.000	2.950	3.000	2.920	3.000	188,000	562,460	2.9918	1.520	1.494	1.520	1.479	1.520	371,123	1.5156	3.45%
2011-02-24	0	2.900	2.890	2.950	2.890	2.970	688,000	2,023,640	2.9413	1.469	1.464	1.494	1.464	1.505	1,358,152	1.4900	-2.36%
2011-02-23	0	2.970	2.950	2.970	2.930	3.000	174,000	513,620	2.9518	1.505	1.494	1.505	1.484	1.520	343,486	1.4953	-1.00%
2011-02-22	0	3.000	3.000	3.030	2.960	3.080	844,666	2,533,085	2.9989	1.520	1.520	1.535	1.499	1.560	1,667,419	1.5192	-3.23%
2011-02-21	0	3.100	3.100	3.110	3.100	3.180	494,000	1,550,780	3.1392	1.570	1.570	1.575	1.570	1.611	975,184	1.5902	-3.13%
2011-02-18	0	3.200	3.200	3.230	3.200	3.230	28,000	89,900	3.2107	1.621	1.621	1.636	1.621	1.636	55,274	1.6265	-0.93%
2011-02-17	0	3.230	3.200	3.230	3.200	3.230	30,000	96,600	3.2200	1.636	1.621	1.636	1.621	1.636	59,222	1.6312	0.00%
2011-02-16	0	3.230	3.210	3.230	3.230	3.250	58,000	188,180	3.2445	1.636	1.626	1.636	1.636	1.646	114,495	1.6436	-0.31%
2011-02-15	0	3.240	3.190	3.240	3.190	3.250	30,000	96,260	3.2087	1.641	1.616	1.641	1.616	1.646	59,222	1.6254	0.31%
2011-02-14	0	3.230	3.200	3.230	3.200	3.250	108,000	348,640	3.2281	1.636	1.621	1.636	1.621	1.646	213,198	1.6353	0.31%
2011-02-11	0	3.220	3.220	3.250	3.170	3.220	64,000	205,540	3.2116	1.631	1.631	1.646	1.606	1.631	126,340	1.6269	0.00%
2011-02-10	0	3.220	3.200	3.220	3.180	3.260	62,000	199,660	3.2203	1.631	1.621	1.631	1.611	1.651	122,392	1.6313	0.00%
2011-02-09	0	3.220	3.240	3.260	3.220	3.290	82,000	266,580	3.2510	1.631	1.641	1.651	1.631	1.667	161,873	1.6468	-1.83%
2011-02-08	0	3.280	3.260	3.330	3.280	3.280	120,000	393,600	3.2800	1.662	1.651	1.687	1.662	1.662	236,887	1.6616	0.00%
2011-02-07	0	3.280	3.280	3.310	3.260	3.300	100,000	329,500	3.2950	1.662	1.662	1.677	1.651	1.672	197,406	1.6692	-1.50%
2011-02-02	0	3.330	3.270	3.350	3.300	3.350	50,000	166,240	3.3248	1.687	1.656	1.697	1.672	1.697	98,703	1.6842	1.52%
2011-02-01	0	3.280	3.240	3.300	3.270	3.300	160,666	529,431	3.2952	1.662	1.641	1.672	1.656	1.672	317,164	1.6693	2.18%
2011-01-31	0	3.210	3.200	3.230	3.200	3.300	286,000	925,800	3.2371	1.626	1.621	1.636	1.621	1.672	564,580	1.6398	-0.62%
2011-01-28	0	3.230	3.230	3.250	3.230	3.230	16,000	51,680	3.2300	1.636	1.636	1.646	1.636	1.636	31,585	1.6362	-1.82%
2011-01-27	0	3.290	3.250	3.290	3.230	3.290	102,000	334,520	3.2796	1.667	1.646	1.667	1.636	1.667	201,354	1.6614	0.61%
2011-01-26	0	3.270	3.230	3.270	3.210	3.270	104,000	336,640	3.2369	1.656	1.636	1.656	1.626	1.656	205,302	1.6397	1.24%
2011-01-25	0	3.230	3.230	3.300	3.200	3.350	759,333	2,497,499	3.2891	1.636	1.636	1.672	1.621	1.697	1,498,967	1.6661	-0.62%
2011-01-24	0	3.250	3.200	3.250	3.250	3.250	22,000	71,500	3.2500	1.646	1.621	1.646	1.646	1.646	43,429	1.6464	0.00%
2011-01-21	0	3.250	3.220	3.250	3.220	3.270	189,339	612,858	3.2368	1.646	1.631	1.646	1.631	1.656	373,766	1.6397	0.31%
2011-01-20	0	3.240	3.200	3.260	3.240	3.260	626,000	2,031,220	3.2448	1.641	1.621	1.651	1.641	1.651	1,235,760	1.6437	-0.92%
2011-01-19	0	3.270	3.250	3.280	3.250	3.270	200,000	652,160	3.2608	1.656	1.646	1.662	1.646	1.656	394,812	1.6518	0.62%
2011-01-18	0	3.250	3.250	3.280	3.240	3.290	612,734	1,996,863	3.2589	1.646	1.646	1.662	1.641	1.667	1,209,572	1.6509	-0.61%
2011-01-17	0	3.270	3.260	3.290	3.260	3.300	942,000	3,092,040	3.2824	1.656	1.651	1.667	1.651	1.672	1,859,562	1.6628	-0.61%
2011-01-14	0	3.290	3.280	3.300	3.280	3.330	458,000	1,513,340	3.3042	1.667	1.662	1.672	1.662	1.687	904,118	1.6738	-0.30%
2011-01-13	0	3.300	3.270	3.300	3.280	3.350	614,666	2,035,971	3.3123	1.672	1.656	1.672	1.662	1.697	1,213,386	1.6779	-0.90%
2011-01-12	0	3.330	3.310	3.330	3.300	3.360	521,732	1,737,152	3.3296	1.687	1.677	1.687	1.672	1.702	1,029,929	1.6867	1.83%
2011-01-11	0	3.270	3.260	3.270	3.180	3.270	420,000	1,356,400	3.2295	1.656	1.651	1.656	1.611	1.656	829,104	1.6360	3.15%
2011-01-10	0	3.170	3.170	3.180	3.170	3.250	466,000	1,496,720	3.2118	1.606	1.606	1.611	1.606	1.646	919,911	1.6270	-2.16%
2011-01-07	0	3.240	3.190	3.240	3.190	3.300	344,000	1,110,660	3.2287	1.641	1.616	1.641	1.616	1.672	679,076	1.6355	-0.92%
2011-01-06	0	3.270	3.240	3.290	3.060	3.290	2,542,000	8,184,100	3.2196	1.656	1.641	1.667	1.550	1.667	5,018,054	1.6309	7.57%
2011-01-05	0	3.040	3.010	3.050	2.880	3.040	903,333	2,692,879	2.9810	1.540	1.525	1.545	1.459	1.540	1,783,231	1.5101	4.47%
2011-01-04	0	2.910	2.910	2.920	2.880	2.910	64,000	185,720	2.9019	1.474	1.474	1.479	1.459	1.474	126,340	1.4700	1.75%
2011-01-03	0	2.860	2.860	2.900	2.860	2.870	72,000	205,940	2.8603	1.449	1.449	1.469	1.449	1.454	142,132	1.4489	0.00%
2010-12-31	0	2.860	2.860	2.880	2.850	2.850	10,000	28,500	2.8500	1.449	1.449	1.459	1.444	1.444	19,741	1.4437	-0.69%
2010-12-30	0	2.880	2.840	2.880	2.860	2.880	170,000	489,000	2.8765	1.459	1.439	1.459	1.449	1.459	335,590	1.4571	0.00%
2010-12-29	0	2.880	2.830	2.890	2.830	2.880	72,000	206,300	2.8653	1.459	1.434	1.464	1.434	1.459	142,132	1.4515	1.77%
2010-12-28	0	2.830	2.830	2.850	2.800	2.850	190,000	541,000	2.8474	1.434	1.434	1.444	1.418	1.444	375,071	1.4424	-1.05%
2010-12-24	0	2.860	2.850	2.860	2.850	2.860	34,000	97,020	2.8535	1.449	1.444	1.449	1.444	1.449	67,118	1.4455	1.06%
2010-12-23	0	2.830	2.820	2.860	2.800	2.850	306,000	868,380	2.8378	1.434	1.429	1.449	1.418	1.444	604,062	1.4376	1.07%
2010-12-22	0	2.800	2.790	2.800	2.800	2.800	160,000	448,000	2.8000	1.418	1.413	1.418	1.418	1.418	315,849	1.4184	0.72%
2010-12-21	0	2.780	2.780	2.800	2.750	2.780	48,000	132,600	2.7625	1.408	1.408	1.418	1.393	1.408	94,755	1.3994	1.09%
2010-12-20	0	2.750	2.710	2.850	-	-	0	0	-	1.393	1.373	1.444	-	-	0	-	0.00%
2010-12-17	0	2.750	2.730	2.820	-	-	0	0	-	1.393	1.383	1.429	-	-	0	-	0.00%
2010-12-16	0	2.750	2.750	2.850	2.730	2.730	20,000	54,600	2.7300	1.393	1.393	1.444	1.383	1.383	39,481	1.3829	-0.72%
2010-12-15	0	2.770	2.770	2.800	2.750	2.760	14,000	38,560	2.7543	1.403	1.403	1.418	1.393	1.398	27,637	1.3952	-0.36%
2010-12-14	0	2.780	2.780	2.820	2.760	2.780	202,000	560,200	2.7733	1.408	1.408	1.429	1.398	1.408	398,760	1.4049	0.00%
2010-12-13	0	2.780	2.770	2.780	2.770	2.800	494,000	1,373,900	2.7812	1.408	1.403	1.408	1.403	1.418	975,184	1.4089	0.00%
2010-12-10	0	2.780	2.780	2.800	2.780	2.800	28,000	77,960	2.7843	1.408	1.408	1.418	1.408	1.418	55,274	1.4104	-0.71%
2010-12-09	0	2.800	2.800	2.810	2.770	2.810	237,448	663,490	2.7943	1.418	1.418	1.423	1.403	1.423	468,736	1.4155	0.00%
2010-12-08	0	2.800	2.790	2.810	2.790	2.850	318,000	895,040	2.8146	1.418	1.413	1.423	1.413	1.444	627,750	1.4258	-0.71%
2010-12-07	0	2.820	2.800	2.840	2.750	2.820	194,000	541,160	2.7895	1.429	1.418	1.439	1.393	1.429	382,967	1.4131	2.17%
2010-12-06	0	2.760	2.760	2.840	2.750	2.750	12,000	33,500	2.7917	1.398	1.398	1.439	1.393	1.393	23,689	1.4142	-0.72%
2010-12-03	0	2.780	2.760	2.820	2.780	2.780	12,000	33,360	2.7800	1.408	1.398	1.429	1.408	1.408	23,689	1.4083	0.72%
2010-12-02	0	2.760	2.760	2.800	2.750	2.880	136,000	382,040	2.8091	1.398	1.398	1.418	1.393	1.459	268,472	1.4230	0.36%
2010-12-01	0	2.750	2.710	2.780	2.740	2.750	54,000	148,100	2.7426	1.393	1.373	1.408	1.388	1.393	106,599	1.3893	0.36%
2010-11-30	0	2.740	2.670	2.740	2.620	2.740	220,666	591,952	2.6826	1.388	1.353	1.388	1.327	1.388	435,607	1.3589	0.37%
2010-11-29	0	2.730	2.710	2.740	2.670	2.730	20,000	54,040	2.7020	1.383	1.373	1.388	1.353	1.383	39,481	1.3688	1.49%
2010-11-26	0	2.690	2.690	2.720	2.690	2.700	38,000	102,540	2.6984	1.363	1.363	1.378	1.363	1.368	75,014	1.3669	-1.82%
2010-11-25	0	2.740	2.720	2.740	2.680	2.750	110,000	299,280	2.7207	1.388	1.378	1.388	1.358	1.393	217,146	1.3782	3.01%
2010-11-24	0	2.660	2.660	2.690	2.620	2.720	226,000	608,040	2.6904	1.347	1.347	1.363	1.327	1.378	446,137	1.3629	1.53%
2010-11-23	0	2.620	2.620	2.630	2.620	2.720	600,000	1,590,540	2.6509	1.327	1.327	1.332	1.327	1.378	1,184,435	1.3429	-4.03%
2010-11-22	0	2.730	2.730	2.750	2.720	2.790	390,000	1,071,740	2.7481	1.383	1.383	1.393	1.378	1.413	769,882	1.3921	-2.50%
2010-11-19	0	2.800	2.800	2.850	2.800	2.800	34,000	95,200	2.8000	1.418	1.418	1.444	1.418	1.418	67,118	1.4184	0.00%
2010-11-18	0	2.800	2.800	2.840	2.780	2.820	332,000	929,960	2.8011	1.418	1.418	1.439	1.408	1.429	655,387	1.4189	0.00%
2010-11-17	0	2.800	2.790	2.800	2.780	2.810	192,000	536,880	2.7963	1.418	1.413	1.418	1.408	1.423	379,019	1.4165	-1.06%
2010-11-16	0	2.830	2.830	2.850	2.800	2.860	88,000	249,020	2.8298	1.434	1.434	1.444	1.418	1.449	173,717	1.4335	-1.39%
2010-11-15	0	2.870	2.860	2.890	2.860	2.880	142,000	406,720	2.8642	1.454	1.449	1.464	1.449	1.459	280,316	1.4509	-0.69%
2010-11-12	0	2.890	2.870	2.890	2.860	2.930	324,476	935,592	2.8834	1.464	1.454	1.464	1.449	1.484	640,534	1.4606	-1.03%
2010-11-11	0	2.920	2.920	2.940	2.880	2.990	665,333	1,942,706	2.9199	1.479	1.479	1.489	1.459	1.515	1,313,406	1.4791	0.00%
2010-11-10	0	2.920	2.920	2.940	2.880	2.970	804,000	2,337,440	2.9073	1.479	1.479	1.489	1.459	1.505	1,587,142	1.4727	-1.68%
2010-11-09	0	2.970	2.980	2.990	2.970	3.000	416,000	1,241,400	2.9841	1.505	1.510	1.515	1.505	1.520	821,208	1.5117	-1.33%
2010-11-08	0	3.010	3.000	3.010	3.000	3.030	676,000	2,034,160	3.0091	1.525	1.520	1.525	1.520	1.535	1,334,463	1.5243	0.33%
2010-11-05	0	3.000	3.000	3.010	2.960	3.030	1,809,333	5,439,699	3.0065	1.520	1.520	1.525	1.499	1.535	3,571,727	1.5230	1.35%
2010-11-04	0	2.960	2.950	2.960	2.910	2.960	385,333	1,133,339	2.9412	1.499	1.494	1.499	1.474	1.499	760,669	1.4899	1.72%
2010-11-03	0	2.910	2.900	2.910	2.890	2.910	986,000	2,859,420	2.9000	1.474	1.469	1.474	1.464	1.474	1,946,421	1.4691	0.69%
2010-11-02	0	2.890	2.840	2.890	2.830	2.900	166,000	476,920	2.8730	1.464	1.439	1.464	1.434	1.469	327,694	1.4554	2.12%
2010-11-01	0	2.830	2.830	2.880	2.790	2.880	131,466	371,432	2.8253	1.434	1.434	1.459	1.413	1.459	259,521	1.4312	1.07%
2010-10-29	0	2.800	2.800	2.830	2.650	2.860	742,000	2,081,300	2.8050	1.418	1.418	1.434	1.342	1.449	1,464,751	1.4209	-2.10%
2010-10-28	0	2.860	2.860	2.880	2.860	2.880	112,000	321,200	2.8679	1.449	1.449	1.459	1.449	1.459	221,094	1.4528	-0.69%
2010-10-27	0	2.880	2.870	2.890	2.870	2.900	212,000	609,100	2.8731	1.459	1.454	1.464	1.454	1.469	418,500	1.4554	-0.69%
2010-10-26	0	2.900	2.890	2.900	2.870	2.900	685,333	1,981,452	2.8912	1.469	1.464	1.469	1.454	1.469	1,352,887	1.4646	0.00%
2010-10-25	0	2.900	2.890	2.900	2.880	2.900	514,000	1,485,020	2.8891	1.469	1.464	1.469	1.459	1.469	1,014,666	1.4636	0.69%
2010-10-22	0	2.880	2.870	2.880	2.850	2.880	394,000	1,130,620	2.8696	1.459	1.454	1.459	1.444	1.459	777,779	1.4537	-0.35%
2010-10-21	0	2.890	2.880	2.900	2.890	2.930	260,000	753,600	2.8985	1.464	1.459	1.469	1.464	1.484	513,255	1.4683	0.35%
2010-10-20	0	2.880	2.880	2.900	2.850	2.900	320,000	920,980	2.8781	1.459	1.459	1.469	1.444	1.469	631,698	1.4579	-1.03%
2010-10-19	0	2.910	2.900	2.910	2.880	2.920	238,000	689,880	2.8987	1.474	1.469	1.474	1.459	1.479	469,826	1.4684	0.69%
2010-10-18	0	2.890	2.890	2.900	2.880	2.920	204,000	591,340	2.8987	1.464	1.464	1.469	1.459	1.479	402,708	1.4684	-0.34%
2010-10-15	0	2.900	2.890	2.910	2.890	2.930	430,000	1,252,180	2.9120	1.469	1.464	1.474	1.464	1.484	848,845	1.4752	-1.02%
2010-10-14	0	2.930	2.930	2.950	2.900	2.980	594,000	1,741,580	2.9320	1.484	1.484	1.494	1.469	1.510	1,172,590	1.4852	-0.68%
2010-10-13	0	2.950	2.940	2.950	2.870	2.950	720,000	2,090,700	2.9038	1.494	1.489	1.494	1.454	1.494	1,421,321	1.4710	1.37%
2010-10-12	0	2.910	2.910	2.920	2.890	2.950	867,333	2,531,266	2.9184	1.474	1.474	1.479	1.464	1.494	1,712,165	1.4784	-0.68%
2010-10-11	0	2.930	2.910	2.930	2.890	2.940	908,674	2,646,754	2.9128	1.484	1.474	1.484	1.464	1.489	1,793,775	1.4755	0.34%
2010-10-08	0	2.920	2.920	2.930	2.880	2.920	525,062	1,520,835	2.8965	1.479	1.479	1.484	1.459	1.479	1,036,503	1.4673	1.39%
2010-10-07	0	2.880	2.880	2.900	2.870	2.940	780,625	2,266,635	2.9036	1.459	1.459	1.469	1.454	1.489	1,540,999	1.4709	-0.35%
2010-10-06	0	2.890	2.880	2.890	2.840	2.940	976,000	2,813,820	2.8830	1.464	1.459	1.464	1.439	1.489	1,926,680	1.4605	-1.03%
2010-10-05	0	2.920	2.910	2.920	2.900	2.970	514,000	1,503,780	2.9256	1.479	1.474	1.479	1.469	1.505	1,014,666	1.4820	-1.35%
2010-10-04	0	2.960	2.960	2.970	2.920	2.980	2,129,999	6,300,024	2.9578	1.499	1.499	1.505	1.479	1.510	4,204,741	1.4983	1.37%
2010-09-30	0	2.920	2.910	2.920	2.840	2.930	2,430,000	6,997,200	2.8795	1.479	1.474	1.479	1.439	1.484	4,796,960	1.4587	2.10%
2010-09-29	0	2.860	2.860	2.870	2.760	2.860	2,651,002	7,476,255	2.8202	1.449	1.449	1.454	1.398	1.449	5,233,230	1.4286	3.62%
2010-09-28	0	2.760	2.730	2.760	2.640	2.810	1,760,000	4,831,500	2.7452	1.398	1.383	1.398	1.337	1.423	3,474,341	1.3906	4.55%
2010-09-27	0	2.640	2.630	2.640	2.610	2.670	1,843,330	4,871,418	2.6427	1.337	1.332	1.337	1.322	1.353	3,638,839	1.3387	1.34%
2010-09-24	0	2.640	2.620	2.640	2.600	2.640	547,333	1,440,079	2.6311	1.320	1.310	1.320	1.300	1.320	1,094,984	1.3152	0.00%
2010-09-22	0	2.640	2.630	2.640	2.600	2.650	1,492,000	3,934,440	2.6370	1.320	1.315	1.320	1.300	1.325	2,984,866	1.3181	0.38%
2010-09-21	0	2.630	2.620	2.640	2.600	2.640	483,333	1,268,006	2.6235	1.315	1.310	1.320	1.300	1.320	966,947	1.3114	0.00%
2010-09-20	0	2.630	2.600	2.630	2.600	2.640	552,000	1,446,720	2.6209	1.315	1.300	1.315	1.300	1.320	1,104,320	1.3101	1.15%
2010-09-17	0	2.600	2.590	2.630	2.580	2.650	769,333	2,014,619	2.6187	1.300	1.295	1.315	1.290	1.325	1,539,112	1.3089	0.78%
2010-09-16	0	2.580	2.580	2.590	2.570	2.650	186,000	481,500	2.5887	1.290	1.290	1.295	1.285	1.325	372,108	1.2940	0.39%
2010-09-15	0	2.570	2.550	2.570	2.550	2.570	212,000	541,840	2.5558	1.285	1.275	1.285	1.275	1.285	424,123	1.2776	0.39%
2010-09-14	0	2.560	2.540	2.560	2.550	2.570	500,000	1,276,860	2.5537	1.280	1.270	1.280	1.275	1.285	1,000,290	1.2765	-0.39%
2010-09-13	0	2.570	2.550	2.570	2.550	2.600	834,000	2,154,440	2.5833	1.285	1.275	1.285	1.275	1.300	1,668,484	1.2913	1.58%
2010-09-10	0	2.530	2.520	2.530	2.520	2.570	554,000	1,408,680	2.5427	1.265	1.260	1.265	1.260	1.285	1,108,322	1.2710	1.20%
2010-09-09	0	2.500	2.490	2.510	2.500	2.530	552,000	1,386,640	2.5120	1.250	1.245	1.255	1.250	1.265	1,104,320	1.2557	-0.40%
2010-09-08	0	2.510	2.510	2.520	2.490	2.530	772,000	1,937,400	2.5096	1.255	1.255	1.260	1.245	1.265	1,544,448	1.2544	-0.79%
2010-09-07	0	2.530	2.530	2.550	2.510	2.580	1,984,000	5,048,620	2.5447	1.265	1.265	1.275	1.255	1.290	3,969,151	1.2720	0.80%
2010-09-06	0	2.510	2.500	2.510	2.500	2.530	1,092,000	2,742,740	2.5117	1.255	1.250	1.255	1.250	1.265	2,184,634	1.2555	2.03%
2010-09-03	0	2.460	2.450	2.470	2.430	2.460	710,000	1,738,420	2.4485	1.230	1.225	1.235	1.215	1.230	1,420,412	1.2239	0.82%
2010-09-02	0	2.440	2.430	2.440	2.440	2.450	192,000	470,440	2.4502	1.220	1.215	1.220	1.220	1.225	384,111	1.2247	0.41%
2010-09-01	0	2.430	2.420	2.430	2.420	2.440	178,000	433,900	2.4376	1.215	1.210	1.215	1.210	1.220	356,103	1.2185	-0.82%
2010-08-31	0	2.450	2.420	2.460	2.400	2.450	2,703,832	6,497,177	2.4030	1.225	1.210	1.230	1.200	1.225	5,409,233	1.2011	-0.41%
2010-08-30	0	2.460	2.450	2.460	2.450	2.550	970,000	2,403,780	2.4781	1.230	1.225	1.230	1.225	1.275	1,940,563	1.2387	1.23%
2010-08-27	0	2.430	2.430	2.440	2.430	2.440	42,000	102,260	2.4348	1.215	1.215	1.220	1.215	1.220	84,024	1.2170	0.41%
2010-08-26	0	2.420	2.420	2.430	2.420	2.430	166,000	402,280	2.4234	1.210	1.210	1.215	1.210	1.215	332,096	1.2113	-1.22%
2010-08-25	0	2.450	2.420	2.450	2.420	2.450	142,000	344,480	2.4259	1.225	1.210	1.225	1.210	1.225	284,082	1.2126	0.41%
2010-08-24	0	2.440	2.430	2.470	2.430	2.460	192,000	470,380	2.4499	1.220	1.215	1.235	1.215	1.230	384,111	1.2246	0.41%
2010-08-23	0	2.430	2.430	2.470	2.430	2.450	104,000	254,200	2.4442	1.215	1.215	1.235	1.215	1.225	208,060	1.2218	-0.82%
2010-08-20	0	2.450	2.450	2.500	2.450	2.460	28,000	68,800	2.4571	1.225	1.225	1.250	1.225	1.230	56,016	1.2282	-2.00%
2010-08-19	0	2.500	2.490	2.500	2.480	2.510	172,000	429,220	2.4955	1.250	1.245	1.250	1.240	1.255	344,100	1.2474	0.81%
2010-08-18	0	2.480	2.470	2.480	2.480	2.530	464,345	1,163,268	2.5052	1.240	1.235	1.240	1.240	1.265	928,959	1.2522	-0.80%
2010-08-17	0	2.500	2.480	2.500	2.480	2.500	222,000	552,720	2.4897	1.250	1.240	1.250	1.240	1.250	444,129	1.2445	0.40%
2010-08-16	0	2.490	2.490	2.500	2.440	2.490	254,000	628,000	2.4724	1.245	1.245	1.250	1.220	1.245	508,147	1.2359	-1.19%
2010-08-13	0	2.520	2.500	2.530	2.480	2.540	664,000	1,665,120	2.5077	1.260	1.250	1.265	1.240	1.270	1,328,385	1.2535	0.80%
2010-08-12	0	2.500	2.490	2.500	2.470	2.500	240,000	596,880	2.4870	1.250	1.245	1.250	1.235	1.250	480,139	1.2431	-1.57%
2010-08-11	0	2.540	2.510	2.540	2.520	2.550	234,000	593,320	2.5356	1.270	1.255	1.270	1.260	1.275	468,136	1.2674	-0.39%
2010-08-10	0	2.550	2.540	2.560	2.500	2.560	811,797	2,064,686	2.5434	1.275	1.270	1.280	1.250	1.280	1,624,065	1.2713	2.00%
2010-08-09	0	2.500	2.490	2.500	2.440	2.500	657,333	1,620,973	2.4660	1.250	1.245	1.250	1.220	1.250	1,315,047	1.2326	2.46%
2010-08-06	0	2.440	2.430	2.440	2.420	2.450	282,024	687,156	2.4365	1.220	1.215	1.220	1.210	1.225	564,212	1.2179	0.00%
2010-08-05	0	2.440	2.430	2.440	2.440	2.470	181,000	444,060	2.4534	1.220	1.215	1.220	1.220	1.235	362,105	1.2263	-0.81%
2010-08-04	0	2.460	2.460	2.470	2.410	2.470	1,175,332	2,876,890	2.4477	1.230	1.230	1.235	1.205	1.235	2,351,346	1.2235	1.23%
2010-08-03	0	2.430	2.420	2.430	2.350	2.450	1,099,966	2,635,777	2.3962	1.215	1.210	1.215	1.175	1.225	2,200,570	1.1978	3.40%
2010-08-02	0	2.350	2.340	2.350	2.330	2.370	482,666	1,132,512	2.3464	1.175	1.170	1.175	1.165	1.185	965,612	1.1728	1.29%
2010-07-30	0	2.320	2.310	2.340	2.320	2.350	683,333	1,593,239	2.3316	1.160	1.155	1.170	1.160	1.175	1,367,063	1.1654	0.43%
2010-07-29	0	2.310	2.310	2.330	2.310	2.320	132,000	305,420	2.3138	1.155	1.155	1.165	1.155	1.160	264,077	1.1566	-0.86%
2010-07-28	0	2.330	2.330	2.340	2.320	2.350	214,000	497,880	2.3265	1.165	1.165	1.170	1.160	1.175	428,124	1.1629	-0.85%
2010-07-27	0	2.350	2.340	2.360	2.340	2.350	368,000	862,740	2.3444	1.175	1.170	1.180	1.170	1.175	736,214	1.1719	0.00%
2010-07-26	0	2.350	2.330	2.350	2.330	2.350	114,000	267,180	2.3437	1.175	1.165	1.175	1.165	1.175	228,066	1.1715	0.00%
2010-07-23	0	2.350	2.330	2.350	2.320	2.350	198,125	463,844	2.3412	1.175	1.165	1.175	1.160	1.175	396,365	1.1702	1.29%
2010-07-22	0	2.320	2.320	2.330	2.280	2.330	81,333	188,659	2.3196	1.160	1.160	1.165	1.140	1.165	162,713	1.1595	-0.43%
2010-07-21	0	2.330	2.320	2.330	2.260	2.330	316,000	729,700	2.3092	1.165	1.160	1.165	1.130	1.165	632,183	1.1543	1.75%
2010-07-20	0	2.290	2.270	2.300	2.270	2.340	534,000	1,216,860	2.2788	1.145	1.135	1.150	1.135	1.170	1,068,310	1.1391	0.88%
2010-07-19	0	2.270	2.260	2.280	2.270	2.320	332,666	760,039	2.2847	1.135	1.130	1.140	1.135	1.160	665,525	1.1420	-3.40%
2010-07-16	0	2.350	2.310	2.350	2.300	2.380	282,000	652,940	2.3154	1.175	1.155	1.175	1.150	1.190	564,164	1.1574	1.29%
2010-07-15	0	2.320	2.310	2.320	2.300	2.320	124,467	287,858	2.3127	1.160	1.155	1.160	1.150	1.160	249,006	1.1560	-0.43%
2010-07-14	0	2.330	2.310	2.330	2.280	2.330	122,000	282,360	2.3144	1.165	1.155	1.165	1.140	1.165	244,071	1.1569	2.19%
2010-07-13	0	2.280	2.280	2.330	-	-	0	0	-	1.140	1.140	1.165	-	-	0	-	0.00%
2010-07-12	0	2.280	2.280	2.330	2.280	2.330	98,000	226,480	2.3110	1.140	1.140	1.165	1.140	1.165	196,057	1.1552	-1.72%
2010-07-09	0	2.320	2.310	2.330	2.280	2.320	366,000	846,260	2.3122	1.160	1.155	1.165	1.140	1.160	732,212	1.1558	1.31%
2010-07-08	0	2.290	2.280	2.320	2.270	2.300	220,000	505,700	2.2986	1.145	1.140	1.160	1.135	1.150	440,128	1.1490	0.44%
2010-07-07	0	2.280	2.270	2.300	2.280	2.280	52,000	118,360	2.2762	1.140	1.135	1.150	1.140	1.140	104,030	1.1377	1.33%
2010-07-06	0	2.250	2.250	2.300	2.250	2.290	82,000	185,220	2.2588	1.125	1.125	1.150	1.125	1.145	164,048	1.1291	-0.44%
2010-07-05	0	2.260	2.260	2.300	2.260	2.300	114,000	262,040	2.2986	1.130	1.130	1.150	1.130	1.150	228,066	1.1490	-1.74%
2010-07-02	0	2.300	2.250	2.300	2.300	2.330	42,000	96,840	2.3057	1.150	1.125	1.150	1.150	1.165	84,024	1.1525	1.77%
2010-06-30	0	2.260	2.250	2.290	2.220	2.270	90,000	202,800	2.2533	1.130	1.125	1.145	1.110	1.135	180,052	1.1263	0.89%
2010-06-29	0	2.240	2.230	2.240	2.240	2.300	332,000	748,720	2.2552	1.120	1.115	1.120	1.120	1.150	664,193	1.1273	-2.61%
2010-06-28	0	2.300	2.290	2.330	2.250	2.330	698,667	1,607,101	2.3002	1.150	1.145	1.165	1.125	1.165	1,397,739	1.1498	1.77%
2010-06-25	0	2.260	2.250	2.350	2.250	2.300	172,000	388,660	2.2597	1.130	1.125	1.175	1.125	1.150	344,100	1.1295	-1.74%
2010-06-24	0	2.300	2.280	2.300	2.300	2.300	50,000	115,000	2.3000	1.150	1.140	1.150	1.150	1.150	100,029	1.1497	1.77%
2010-06-23	0	2.260	2.250	2.300	-	-	0	0	-	1.130	1.125	1.150	-	-	0	-	0.00%
2010-06-22	0	2.260	2.260	2.300	2.260	2.260	26,000	58,760	2.2600	1.130	1.130	1.150	1.130	1.130	52,015	1.1297	-1.74%
2010-06-21	0	2.300	2.290	2.300	2.260	2.320	296,000	679,880	2.2969	1.150	1.145	1.150	1.130	1.160	592,172	1.1481	1.77%
2010-06-18	0	2.260	2.260	2.290	2.260	2.280	174,000	393,840	2.2634	1.130	1.130	1.145	1.130	1.140	348,101	1.1314	-1.31%
2010-06-17	0	2.290	2.270	2.300	-	-	0	0	-	1.145	1.135	1.150	-	-	0	-	0.00%
2010-06-15	0	2.290	2.230	2.300	2.290	2.290	58,000	132,820	2.2900	1.145	1.115	1.150	1.145	1.145	116,034	1.1447	0.88%
2010-06-14	0	2.270	2.270	2.300	2.260	2.270	154,444	349,997	2.2662	1.135	1.135	1.150	1.130	1.135	308,978	1.1328	0.44%
2010-06-11	0	2.260	2.220	2.290	2.250	2.300	120,666	273,032	2.2627	1.130	1.110	1.145	1.125	1.150	241,402	1.1310	0.89%
2010-06-10	0	2.240	2.180	2.240	2.190	2.250	208,002	462,784	2.2249	1.120	1.090	1.120	1.095	1.125	416,125	1.1121	3.23%
2010-06-09	0	2.170	2.170	2.220	2.170	2.170	14,000	30,380	2.1700	1.085	1.085	1.110	1.085	1.085	28,008	1.0847	0.93%
2010-06-08	0	2.150	2.150	2.220	2.150	2.150	20,000	43,000	2.1500	1.075	1.075	1.110	1.075	1.075	40,012	1.0747	1.42%
2010-06-07	0	2.120	2.120	2.230	2.120	2.120	26,666	56,465	2.1175	1.060	1.060	1.115	1.060	1.060	53,347	1.0584	-4.93%
2010-06-04	0	2.230	2.160	2.230	-	-	0	0	-	1.115	1.080	1.115	-	-	0	-	0.00%
2010-06-03	0	2.230	2.160	2.230	2.160	2.240	160,000	348,000	2.1750	1.115	1.080	1.115	1.080	1.120	320,093	1.0872	4.69%
2010-06-02	0	2.130	2.130	2.160	2.120	2.120	100,000	212,000	2.1200	1.065	1.065	1.080	1.060	1.060	200,058	1.0597	-0.93%
2010-06-01	0	2.150	2.140	2.160	2.150	2.160	168,000	362,300	2.1565	1.075	1.070	1.080	1.075	1.080	336,097	1.0780	-0.46%
2010-05-31	0	2.160	2.160	2.230	-	-	0	0	-	1.080	1.080	1.115	-	-	0	-	0.47%
2010-05-28	0	2.150	2.150	2.180	2.130	2.150	360,000	772,780	2.1466	1.075	1.075	1.090	1.065	1.075	720,209	1.0730	2.38%
2010-05-27	0	2.100	2.100	2.140	2.100	2.100	94,000	197,400	2.1000	1.050	1.050	1.070	1.050	1.050	188,055	1.0497	2.44%
2010-05-26	0	2.050	2.050	2.080	2.050	2.080	66,000	136,360	2.0661	1.025	1.025	1.040	1.025	1.040	132,038	1.0327	-0.97%
2010-05-25	0	2.070	2.040	2.080	2.070	2.070	62,000	128,340	2.0700	1.035	1.020	1.040	1.035	1.035	124,036	1.0347	-3.27%
2010-05-24	0	2.140	2.060	2.220	2.140	2.140	24,332	52,031	2.1384	1.070	1.030	1.110	1.070	1.070	48,678	1.0689	1.42%
2010-05-20	0	2.110	2.050	2.110	2.040	2.140	650,000	1,367,060	2.1032	1.055	1.025	1.055	1.020	1.070	1,300,377	1.0513	-1.86%
2010-05-19	0	2.150	2.140	2.150	2.140	2.150	160,000	343,600	2.1475	1.075	1.070	1.075	1.070	1.075	320,093	1.0734	-2.27%
2010-05-18	0	2.200	2.120	2.200	2.150	2.200	130,000	283,500	2.1808	1.100	1.060	1.100	1.075	1.100	260,075	1.0901	1.85%
2010-05-17	0	2.160	2.140	2.160	2.160	2.200	194,000	420,560	2.1678	1.080	1.070	1.080	1.080	1.100	388,113	1.0836	-1.37%
2010-05-14	0	2.190	2.190	2.220	2.190	2.220	90,000	198,600	2.2067	1.095	1.095	1.110	1.095	1.110	180,052	1.1030	-0.90%
2010-05-13	0	2.210	2.210	2.290	2.200	2.230	94,000	208,460	2.2177	1.105	1.105	1.145	1.100	1.115	188,055	1.1085	0.00%
2010-05-12	0	2.250	2.230	2.270	2.210	2.250	130,000	291,860	2.2451	1.105	1.095	1.114	1.085	1.105	264,783	1.1023	0.90%
2010-05-11	0	2.230	2.210	2.330	2.230	2.230	20,000	44,600	2.2300	1.095	1.085	1.144	1.095	1.095	40,736	1.0949	0.00%
2010-05-10	0	2.230	2.230	2.310	-	-	0	0	-	1.095	1.095	1.134	-	-	0	-	0.00%
2010-05-07	0	2.230	2.220	2.290	2.080	2.250	98,344	217,736	2.2140	1.095	1.090	1.124	1.021	1.105	200,306	1.0870	0.90%
2010-05-06	0	2.210	2.210	2.240	2.100	2.210	110,000	241,400	2.1945	1.085	1.085	1.100	1.031	1.085	224,047	1.0775	-2.21%
2010-05-05	0	2.260	2.260	2.300	2.220	2.300	488,500	1,118,410	2.2895	1.110	1.110	1.129	1.090	1.129	994,972	1.1241	-3.42%
2010-05-04	0	2.340	2.330	2.350	2.330	2.340	35,000	81,700	2.3343	1.149	1.144	1.154	1.144	1.149	71,288	1.1461	-0.43%
2010-05-03	0	2.350	2.350	2.380	2.330	2.330	8,000	18,640	2.3300	1.154	1.154	1.169	1.144	1.144	16,294	1.1440	-1.26%
2010-04-30	0	2.380	2.350	2.450	2.380	2.380	50,000	119,000	2.3800	1.169	1.154	1.203	1.169	1.169	101,839	1.1685	0.00%
2010-04-29	0	2.380	2.380	2.400	2.350	2.420	295,333	701,246	2.3744	1.169	1.169	1.178	1.154	1.188	601,531	1.1658	0.42%
2010-04-28	0	2.370	2.370	2.480	2.350	2.400	112,000	266,300	2.3777	1.164	1.164	1.218	1.154	1.178	228,120	1.1674	-1.66%
2010-04-27	0	2.410	2.410	2.430	2.400	2.410	76,000	182,420	2.4003	1.183	1.183	1.193	1.178	1.183	154,796	1.1785	0.00%
2010-04-26	0	2.410	2.410	2.460	2.400	2.400	10,000	24,000	2.4000	1.183	1.183	1.208	1.178	1.178	20,368	1.1783	-2.03%
2010-04-23	0	2.460	2.400	2.470	2.400	2.470	168,000	404,480	2.4076	1.208	1.178	1.213	1.178	1.213	342,181	1.1821	2.50%
2010-04-22	0	2.400	2.400	2.450	2.400	2.430	342,000	824,100	2.4096	1.178	1.178	1.203	1.178	1.193	696,582	1.1831	-2.44%
2010-04-21	0	2.460	2.420	2.460	2.460	2.460	10,000	24,600	2.4600	1.208	1.188	1.208	1.208	1.208	20,368	1.2078	2.07%
2010-04-20	0	2.410	2.410	2.480	2.410	2.410	61,908	149,027	2.4072	1.183	1.183	1.218	1.183	1.183	126,094	1.1819	0.42%
2010-04-19	0	2.400	2.400	2.440	2.400	2.500	171,333	416,246	2.4295	1.178	1.178	1.198	1.178	1.227	348,969	1.1928	-4.00%
2010-04-16	0	2.500	2.500	2.520	2.500	2.510	153,333	383,666	2.5022	1.227	1.227	1.237	1.227	1.232	312,307	1.2285	-1.19%
2010-04-15	0	2.530	2.530	2.540	2.520	2.520	56,666	142,498	2.5147	1.242	1.242	1.247	1.237	1.237	115,417	1.2346	-0.39%
2010-04-14	0	2.540	2.520	2.550	2.520	2.580	231,000	587,093	2.5415	1.247	1.237	1.252	1.237	1.267	470,498	1.2478	-0.39%
2010-04-13	0	2.550	2.550	2.580	2.500	2.510	221,332	553,310	2.4999	1.252	1.252	1.267	1.227	1.232	450,807	1.2274	2.00%
2010-04-12	0	2.500	2.500	2.530	2.500	2.510	31,333	78,299	2.4989	1.227	1.227	1.242	1.227	1.232	63,819	1.2269	-0.40%
2010-04-09	0	2.510	2.500	2.520	2.490	2.520	224,667	561,787	2.5005	1.232	1.227	1.237	1.223	1.237	457,599	1.2277	1.62%
2010-04-08	0	2.470	2.470	2.500	2.400	2.500	133,333	331,206	2.4841	1.213	1.213	1.227	1.178	1.227	271,571	1.2196	-1.20%
2010-04-07	0	2.500	2.460	2.500	2.500	2.500	52,000	130,000	2.5000	1.227	1.208	1.227	1.227	1.227	105,913	1.2274	2.46%
2010-04-01	0	2.440	2.440	2.490	2.400	2.490	98,000	239,380	2.4427	1.198	1.198	1.223	1.178	1.223	199,605	1.1993	1.67%
2010-03-31	0	2.400	2.380	2.400	2.380	2.400	138,000	331,040	2.3988	1.178	1.169	1.178	1.169	1.178	281,077	1.1778	0.00%
2010-03-30	0	2.400	2.390	2.400	2.370	2.450	344,000	820,120	2.3841	1.178	1.173	1.178	1.164	1.203	700,656	1.1705	0.84%
2010-03-29	0	2.380	2.370	2.390	2.360	2.430	306,000	728,420	2.3805	1.169	1.164	1.173	1.159	1.193	623,258	1.1687	0.00%
2010-03-26	0	2.380	2.400	2.410	2.350	2.380	56,000	132,800	2.3714	1.169	1.178	1.183	1.154	1.169	114,060	1.1643	3.03%
2010-03-25	0	2.310	2.310	2.340	2.290	2.340	54,133	125,433	2.3171	1.134	1.134	1.149	1.124	1.149	110,258	1.1376	-0.86%
2010-03-24	0	2.330	2.320	2.330	2.330	2.330	38,000	88,540	2.3300	1.144	1.139	1.144	1.144	1.144	77,398	1.1440	0.00%
2010-03-23	0	2.330	2.330	2.350	2.320	2.350	216,668	506,436	2.3374	1.144	1.144	1.154	1.139	1.154	441,307	1.1476	0.43%
2010-03-22	0	2.320	2.300	2.340	2.320	2.320	56,000	129,920	2.3200	1.139	1.129	1.149	1.139	1.139	114,060	1.1390	0.43%
2010-03-19	0	2.310	2.310	2.340	2.310	2.350	120,000	279,740	2.3312	1.134	1.134	1.149	1.134	1.154	244,415	1.1445	-1.70%
2010-03-18	0	2.350	2.330	2.350	2.330	2.350	280,000	653,980	2.3356	1.154	1.144	1.154	1.144	1.154	570,301	1.1467	1.29%
2010-03-17	0	2.320	2.310	2.330	2.310	2.330	270,000	624,500	2.3130	1.139	1.134	1.144	1.134	1.144	549,933	1.1356	0.00%
2010-03-16	0	2.320	2.280	2.330	2.300	2.320	80,000	184,800	2.3100	1.139	1.119	1.144	1.129	1.139	162,943	1.1341	-0.43%
2010-03-15	0	2.330	2.290	2.330	2.330	2.330	40,000	93,200	2.3300	1.144	1.124	1.144	1.144	1.144	81,472	1.1440	1.30%
2010-03-12	0	2.300	2.290	2.310	2.300	2.300	44,000	101,200	2.3000	1.129	1.124	1.134	1.129	1.129	89,619	1.1292	0.00%
2010-03-11	0	2.300	2.280	2.320	2.280	2.300	225,333	518,093	2.2992	1.129	1.119	1.139	1.119	1.129	458,956	1.1289	-0.86%
2010-03-10	0	2.320	2.300	2.320	2.320	2.330	344,000	798,280	2.3206	1.139	1.129	1.139	1.139	1.144	700,656	1.1393	0.87%
2010-03-09	0	2.300	2.300	2.340	2.300	2.320	136,000	313,400	2.3044	1.129	1.129	1.149	1.129	1.139	277,003	1.1314	-2.95%
2010-03-08	0	2.370	2.320	2.370	2.370	2.380	18,000	42,820	2.3789	1.164	1.139	1.164	1.164	1.169	36,662	1.1680	3.04%
2010-03-05	0	2.300	2.290	2.320	2.300	2.320	65,232	150,014	2.2997	1.129	1.124	1.139	1.129	1.139	132,864	1.1291	0.88%
2010-03-04	0	2.280	2.260	2.380	-	-	0	0	-	1.119	1.110	1.169	-	-	0	-	0.00%
2010-03-03	0	2.280	2.280	2.380	2.280	2.300	24,666	56,385	2.2859	1.119	1.119	1.169	1.119	1.129	50,239	1.1223	-1.30%
2010-03-02	0	2.310	2.270	2.350	2.250	2.310	126,000	285,260	2.2640	1.134	1.114	1.154	1.105	1.134	256,636	1.1115	3.12%
2010-03-01	0	2.240	2.230	2.300	-	-	0	0	-	1.100	1.095	1.129	-	-	0	-	0.00%
2010-02-26	0	2.240	2.240	2.250	2.220	2.240	232,133	515,966	2.2227	1.100	1.100	1.105	1.090	1.100	472,806	1.0913	0.00%
2010-02-25	0	2.240	2.240	2.250	2.230	2.250	144,000	322,520	2.2397	1.100	1.100	1.105	1.095	1.105	293,298	1.0996	0.00%
2010-02-24	0	2.240	2.230	2.240	2.210	2.240	78,000	174,180	2.2331	1.100	1.095	1.100	1.085	1.100	158,870	1.0964	0.00%
2010-02-23	0	2.240	2.240	2.250	2.210	2.240	26,557	59,122	2.2262	1.100	1.100	1.105	1.085	1.100	54,091	1.0930	0.00%
2010-02-22	0	2.240	2.240	2.250	2.220	2.250	126,000	282,040	2.2384	1.100	1.100	1.105	1.090	1.105	256,636	1.0990	0.90%
2010-02-19	0	2.220	2.200	2.250	-	-	0	0	-	1.090	1.080	1.105	-	-	0	-	0.00%
2010-02-18	0	2.220	2.220	2.260	2.220	2.230	106,666	236,952	2.2214	1.090	1.090	1.110	1.090	1.095	217,256	1.0907	-1.33%
2010-02-17	0	2.250	2.240	2.270	2.250	2.270	202,000	455,900	2.2569	1.105	1.100	1.114	1.105	1.114	411,432	1.1081	-2.17%
2010-02-12	0	2.300	2.230	2.300	2.300	2.300	14,000	32,200	2.3000	1.129	1.095	1.129	1.129	1.129	28,515	1.1292	2.22%
2010-02-11	0	2.250	2.290	2.300	2.290	2.290	20,000	45,800	2.2900	1.105	1.124	1.129	1.124	1.124	40,736	1.1243	0.00%
2010-02-10	0	2.250	2.250	2.280	2.200	2.250	72,000	161,500	2.2431	1.105	1.105	1.119	1.080	1.105	146,649	1.1013	1.81%
2010-02-09	0	2.210	2.210	2.260	2.200	2.300	273,333	610,466	2.2334	1.085	1.085	1.110	1.080	1.129	556,722	1.0965	0.45%
2010-02-08	0	2.200	2.200	2.280	-	-	60,000	132,000	2.2000	1.080	1.080	1.119	-	-	122,207	1.0801	0.00%
2010-02-05	0	2.200	2.200	2.270	2.200	2.220	92,000	202,860	2.2050	1.080	1.080	1.114	1.080	1.090	187,385	1.0826	-4.35%
2010-02-04	0	2.300	2.260	2.300	2.300	2.300	78,000	179,400	2.3000	1.129	1.110	1.129	1.129	1.129	158,870	1.1292	0.00%
2010-02-03	0	2.300	2.300	2.360	2.300	2.300	32,000	73,600	2.3000	1.129	1.129	1.159	1.129	1.129	65,177	1.1292	0.00%
2010-02-02	0	2.300	2.300	2.380	2.300	2.300	106,000	243,800	2.3000	1.129	1.129	1.169	1.129	1.129	215,900	1.1292	-0.86%
2010-02-01	0	2.320	2.260	2.320	2.320	2.320	30,000	69,600	2.3200	1.139	1.110	1.139	1.139	1.139	61,104	1.1390	4.04%
2010-01-29	0	2.230	2.230	2.300	2.200	2.230	64,666	142,952	2.2106	1.095	1.095	1.129	1.080	1.095	131,711	1.0853	0.45%
2010-01-28	0	2.220	2.220	2.300	2.220	2.220	100,000	222,000	2.2200	1.090	1.090	1.129	1.090	1.090	203,679	1.0900	0.00%
2010-01-27	0	2.220	2.200	2.220	2.190	2.230	209,333	461,906	2.2066	1.090	1.080	1.090	1.075	1.095	426,367	1.0834	0.00%
2010-01-26	0	2.220	2.220	2.250	2.220	2.250	176,000	392,720	2.2314	1.090	1.090	1.105	1.090	1.105	358,475	1.0955	-5.93%
2010-01-25	0	2.360	2.250	2.360	2.390	2.390	2,000	4,780	2.3900	1.159	1.105	1.159	1.173	1.173	4,074	1.1734	3.51%
2010-01-22	0	2.280	2.270	2.300	2.200	2.280	216,000	484,620	2.2436	1.119	1.114	1.129	1.080	1.119	439,947	1.1015	-0.87%
2010-01-21	0	2.300	2.270	2.310	2.270	2.370	340,000	785,180	2.3094	1.129	1.114	1.134	1.114	1.164	692,509	1.1338	-1.29%
2010-01-20	0	2.330	2.320	2.390	2.320	2.340	210,666	489,659	2.3243	1.144	1.139	1.173	1.139	1.149	429,082	1.1412	-0.85%
2010-01-19	0	2.350	2.350	2.360	2.330	2.350	173,866	405,916	2.3346	1.154	1.154	1.159	1.144	1.154	354,129	1.1462	-0.42%
2010-01-18	0	2.360	2.330	2.360	2.300	2.370	124,000	289,360	2.3335	1.159	1.144	1.159	1.129	1.164	252,562	1.1457	-0.42%
2010-01-15	0	2.370	2.370	2.400	2.330	2.330	10,000	23,300	2.3300	1.164	1.164	1.178	1.144	1.144	20,368	1.1440	0.85%
2010-01-14	0	2.350	2.350	2.400	2.350	2.350	28,000	65,800	2.3500	1.154	1.154	1.178	1.154	1.154	57,030	1.1538	0.86%
2010-01-13	0	2.330	2.330	2.370	2.300	2.330	26,000	60,300	2.3192	1.144	1.144	1.164	1.129	1.144	52,957	1.1387	-4.90%
2010-01-12	0	2.450	2.400	2.450	2.400	2.450	198,672	481,592	2.4241	1.203	1.178	1.203	1.178	1.203	404,653	1.1901	2.08%
2010-01-11	0	2.400	2.400	2.470	2.400	2.400	2,666	6,332	2.3751	1.178	1.178	1.213	1.178	1.178	5,430	1.1661	-3.23%
2010-01-08	0	2.480	2.460	2.480	2.440	2.500	238,666	591,998	2.4804	1.218	1.208	1.218	1.198	1.227	486,113	1.2178	0.40%
2010-01-07	0	2.470	2.420	2.470	2.460	2.470	37,866	92,926	2.4541	1.213	1.188	1.213	1.208	1.213	77,125	1.2049	1.23%
2010-01-06	0	2.440	2.400	2.440	2.440	2.470	76,000	185,800	2.4447	1.198	1.178	1.198	1.198	1.213	154,796	1.2003	-2.79%
2010-01-05	0	2.510	2.480	2.510	2.400	2.510	365,169	904,037	2.4757	1.232	1.218	1.232	1.178	1.232	743,773	1.2155	3.29%
2010-01-04	0	2.430	2.430	2.440	2.380	2.420	126,137	302,990	2.4021	1.193	1.193	1.198	1.169	1.188	256,915	1.1793	0.83%
2009-12-31	0	2.410	2.400	2.410	2.430	2.430	41,334	100,268	2.4258	1.183	1.178	1.183	1.193	1.193	84,189	1.1910	0.42%
2009-12-30	0	2.400	2.370	2.410	2.350	2.400	164,055	392,316	2.3914	1.178	1.164	1.183	1.154	1.178	334,146	1.1741	0.00%
2009-12-29	0	2.400	2.370	2.420	2.300	2.410	274,434	649,238	2.3657	1.178	1.164	1.188	1.129	1.183	558,964	1.1615	3.45%
2009-12-28	0	2.320	2.320	2.330	2.290	2.330	180,216	416,816	2.3129	1.139	1.139	1.144	1.124	1.144	367,062	1.1355	0.87%
2009-12-24	0	2.300	2.300	2.310	2.240	2.320	241,106	551,903	2.2890	1.129	1.129	1.134	1.100	1.139	491,082	1.1239	4.07%
2009-12-23	0	2.210	2.210	2.220	2.200	2.220	1,090,621	2,406,016	2.2061	1.085	1.085	1.090	1.080	1.090	2,221,366	1.0831	0.45%
2009-12-22	0	2.200	2.190	2.210	2.190	2.250	2,089,072	4,605,193	2.2044	1.080	1.075	1.085	1.075	1.105	4,255,001	1.0823	-0.45%
2009-12-21	0	2.210	2.210	2.220	2.180	2.240	525,668	1,160,411	2.2075	1.085	1.085	1.090	1.070	1.100	1,070,675	1.0838	-2.21%
2009-12-18	0	2.260	2.250	2.260	2.210	2.300	222,982	499,575	2.2404	1.110	1.105	1.110	1.085	1.129	454,167	1.1000	-2.16%
2009-12-17	0	2.310	2.300	2.330	2.310	2.370	241,758	566,939	2.3451	1.134	1.129	1.144	1.134	1.164	492,410	1.1514	-3.35%
2009-12-16	0	2.390	2.390	2.400	2.330	2.400	74,389	176,970	2.3790	1.173	1.173	1.178	1.144	1.178	151,515	1.1680	0.84%
2009-12-15	0	2.370	2.350	2.400	2.350	2.370	14,040	33,232	2.3670	1.164	1.154	1.178	1.154	1.164	28,597	1.1621	-1.66%
2009-12-14	0	2.410	2.350	2.410	2.400	2.410	44,000	105,800	2.4045	1.183	1.154	1.183	1.178	1.183	89,619	1.1806	0.84%
2009-12-11	0	2.390	2.340	2.400	2.310	2.390	100,000	235,640	2.3564	1.173	1.149	1.178	1.134	1.173	203,679	1.1569	0.42%
2009-12-10	0	2.380	2.320	2.390	2.310	2.420	122,000	287,460	2.3562	1.169	1.139	1.173	1.134	1.188	248,488	1.1568	1.71%
2009-12-09	0	2.340	2.330	2.360	2.330	2.360	348,000	816,960	2.3476	1.149	1.144	1.159	1.144	1.159	708,803	1.1526	-1.68%
2009-12-08	0	2.380	2.380	2.400	2.380	2.500	274,000	663,320	2.4209	1.169	1.169	1.178	1.169	1.227	558,080	1.1886	-1.24%
2009-12-07	0	2.410	2.400	2.410	2.400	2.430	234,000	563,360	2.4075	1.183	1.178	1.183	1.178	1.193	476,609	1.1820	-0.41%
2009-12-04	0	2.420	2.420	2.430	2.360	2.420	406,000	971,740	2.3934	1.188	1.188	1.193	1.159	1.188	826,937	1.1751	3.42%
2009-12-03	0	2.340	2.330	2.350	2.300	2.350	212,250	495,550	2.3347	1.149	1.144	1.154	1.129	1.154	432,309	1.1463	1.74%
2009-12-02	0	2.300	2.280	2.320	2.270	2.300	597,187	1,361,235	2.2794	1.129	1.119	1.139	1.114	1.129	1,216,344	1.1191	1.32%
2009-12-01	0	2.270	2.250	2.270	2.190	2.270	1,559,762	3,456,288	2.2159	1.114	1.105	1.114	1.075	1.114	3,176,908	1.0879	4.61%
2009-11-30	0	2.170	2.190	2.200	2.100	2.350	1,125,925	2,430,320	2.1585	1.065	1.075	1.080	1.031	1.154	2,293,273	1.0598	-4.41%
2009-11-27	0	2.270	2.230	2.270	2.210	2.330	79,000	181,680	2.2997	1.114	1.095	1.114	1.085	1.144	160,906	1.1291	-2.16%
2009-11-26	0	2.320	2.320	2.350	2.300	2.350	494,000	1,150,080	2.3281	1.139	1.139	1.154	1.129	1.154	1,006,174	1.1430	-1.28%
2009-11-25	0	2.350	2.350	2.370	2.350	2.390	124,000	292,720	2.3606	1.154	1.154	1.164	1.154	1.173	252,562	1.1590	-2.08%
2009-11-24	0	2.400	2.360	2.400	2.350	2.400	130,000	308,300	2.3715	1.178	1.159	1.178	1.154	1.178	264,783	1.1644	0.84%
2009-11-23	0	2.380	2.360	2.380	2.370	2.430	604,000	1,444,920	2.3923	1.169	1.159	1.169	1.164	1.193	1,230,221	1.1745	0.21%
2009-11-20	0	2.600	2.590	2.620	2.570	2.640	711,333	1,849,206	2.5996	1.166	1.162	1.175	1.153	1.184	1,586,094	1.1659	-1.14%
2009-11-19	0	2.630	2.590	2.630	2.580	2.630	550,000	1,428,520	2.5973	1.180	1.162	1.180	1.157	1.180	1,226,362	1.1648	0.77%
2009-11-18	0	2.610	2.610	2.620	2.560	2.630	1,231,000	3,211,170	2.6086	1.171	1.171	1.175	1.148	1.180	2,744,821	1.1699	1.95%
2009-11-17	0	2.560	2.550	2.560	2.520	2.560	398,140	1,012,878	2.5440	1.148	1.144	1.148	1.130	1.148	887,752	1.1409	0.00%
2009-11-16	0	2.560	2.550	2.560	2.470	2.560	876,040	2,213,882	2.5271	1.148	1.144	1.148	1.108	1.148	1,953,349	1.1334	2.40%
2009-11-13	0	2.500	2.490	2.500	2.500	2.520	754,000	1,888,800	2.5050	1.121	1.117	1.121	1.121	1.130	1,681,231	1.1235	-0.79%
2009-11-12	0	2.520	2.510	2.520	2.500	2.530	938,030	2,361,976	2.5180	1.130	1.126	1.130	1.121	1.135	2,091,571	1.1293	0.40%
2009-11-11	0	2.510	2.510	2.520	2.500	2.550	304,000	764,060	2.5134	1.126	1.126	1.130	1.121	1.144	677,844	1.1272	-0.79%
2009-11-10	0	2.530	2.520	2.530	2.480	2.540	1,836,729	4,605,222	2.5073	1.135	1.130	1.135	1.112	1.139	4,095,445	1.1245	-6.30%
2009-11-09	1	-	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
2009-11-06	0	2.700	2.680	2.700	2.550	2.700	375,000	1,003,510	2.6760	1.211	1.202	1.211	1.144	1.211	836,156	1.2001	7.14%
2009-11-05	0	2.520	2.520	2.580	2.500	2.500	30,000	75,000	2.5000	1.130	1.130	1.157	1.121	1.121	66,892	1.1212	-1.18%
2009-11-04	0	2.550	2.550	2.580	2.550	2.570	128,000	326,840	2.5534	1.144	1.144	1.157	1.144	1.153	285,408	1.1452	1.19%
2009-11-03	0	2.520	2.520	2.600	2.510	2.600	134,000	339,180	2.5312	1.130	1.130	1.166	1.126	1.166	298,786	1.1352	-3.08%
2009-11-02	0	2.600	2.560	2.600	2.500	2.600	54,000	138,000	2.5556	1.166	1.148	1.166	1.121	1.166	120,406	1.1461	0.78%
2009-10-30	0	2.580	2.560	2.610	2.550	2.620	188,000	483,440	2.5715	1.157	1.148	1.171	1.144	1.175	419,193	1.1533	1.98%
2009-10-29	0	2.530	2.500	2.530	2.500	2.580	642,000	1,622,480	2.5272	1.135	1.121	1.135	1.121	1.157	1,431,499	1.1334	-4.53%
2009-10-28	0	2.650	2.620	2.650	2.610	2.760	650,000	1,731,660	2.6641	1.188	1.175	1.188	1.171	1.238	1,449,337	1.1948	-5.36%
2009-10-27	0	2.800	2.650	2.780	2.780	2.810	300,000	838,580	2.7953	1.256	1.188	1.247	1.247	1.260	668,925	1.2536	-2.44%
2009-10-23	0	2.870	2.820	2.870	2.800	2.880	160,000	452,100	2.8256	1.287	1.265	1.287	1.256	1.292	356,760	1.2672	2.50%
2009-10-22	0	2.800	2.800	2.840	2.800	2.880	202,000	570,520	2.8244	1.256	1.256	1.274	1.256	1.292	450,409	1.2667	-2.44%
2009-10-21	0	2.870	2.820	2.870	2.720	2.870	466,000	1,294,720	2.7784	1.287	1.265	1.287	1.220	1.287	1,039,063	1.2460	2.14%
2009-10-20	0	2.810	2.770	2.850	2.800	2.880	718,000	2,030,560	2.8281	1.260	1.242	1.278	1.256	1.292	1,600,960	1.2683	0.36%
2009-10-19	0	2.800	2.800	2.820	2.650	2.860	1,496,000	4,207,080	2.8122	1.256	1.256	1.265	1.188	1.283	3,335,704	1.2612	5.66%
2009-10-16	0	2.650	2.620	2.650	2.430	2.650	1,092,000	2,793,120	2.5578	1.188	1.175	1.188	1.090	1.188	2,434,886	1.1471	9.05%
2009-10-15	0	2.430	2.420	2.430	2.360	2.450	1,353,450	3,276,291	2.4207	1.090	1.085	1.090	1.058	1.099	3,017,854	1.0856	7.52%
2009-10-14	0	2.260	2.260	2.270	2.200	2.280	304,000	682,700	2.2457	1.014	1.014	1.018	0.987	1.023	677,844	1.0072	5.61%
2009-10-13	0	2.140	2.140	2.190	2.130	2.180	132,000	283,760	2.1497	0.960	0.960	0.982	0.955	0.978	294,327	0.9641	1.42%
2009-10-12	0	2.110	2.110	2.140	2.080	2.170	184,000	389,880	2.1189	0.946	0.946	0.960	0.933	0.973	410,274	0.9503	0.48%
2009-10-09	0	2.100	2.080	2.100	2.070	2.150	366,000	764,580	2.0890	0.942	0.933	0.942	0.928	0.964	816,088	0.9369	0.96%
2009-10-08	0	2.080	2.080	2.140	2.060	2.130	486,000	1,023,320	2.1056	0.933	0.933	0.960	0.924	0.955	1,083,658	0.9443	0.48%
2009-10-07	0	2.070	2.060	2.070	2.060	2.080	408,000	843,640	2.0677	0.928	0.924	0.928	0.924	0.933	909,738	0.9273	2.48%
2009-10-06	0	2.020	2.010	2.020	2.010	2.030	180,000	364,500	2.0250	0.906	0.901	0.906	0.901	0.910	401,355	0.9082	1.00%
2009-10-05	0	2.000	1.980	2.000	1.990	2.010	210,000	420,260	2.0012	0.897	0.888	0.897	0.892	0.901	468,247	0.8975	2.56%
2009-10-02	0	1.950	1.950	2.000	1.950	1.990	358,000	701,540	1.9596	0.875	0.875	0.897	0.875	0.892	798,250	0.8788	-2.99%
2009-09-30	0	2.010	2.000	2.030	2.010	2.060	294,000	598,640	2.0362	0.901	0.897	0.910	0.901	0.924	655,546	0.9132	-2.43%
2009-09-29	0	2.060	2.060	2.100	2.050	2.070	118,000	242,940	2.0588	0.924	0.924	0.942	0.919	0.928	263,110	0.9233	-1.44%
2009-09-28	0	2.090	2.080	2.090	2.080	2.110	242,000	506,580	2.0933	0.937	0.933	0.937	0.933	0.946	539,599	0.9388	-2.79%
2009-09-25	0	2.150	2.110	2.150	2.100	2.170	236,000	503,260	2.1325	0.964	0.946	0.964	0.942	0.973	526,221	0.9564	-1.15%
2009-09-24	0	2.190	2.120	2.200	2.120	2.190	364,000	781,760	2.1477	0.975	0.944	0.980	0.944	0.975	817,226	0.9566	-0.90%
2009-09-23	0	2.210	2.210	2.230	2.180	2.240	472,933	1,048,789	2.2176	0.984	0.984	0.993	0.971	0.998	1,061,794	0.9878	0.45%
2009-09-22	0	2.200	2.170	2.200	2.170	2.210	368,000	803,920	2.1846	0.980	0.967	0.980	0.967	0.984	826,207	0.9730	0.00%
2009-09-21	0	2.200	2.180	2.200	2.150	2.200	570,000	1,242,100	2.1791	0.980	0.971	0.980	0.958	0.980	1,279,722	0.9706	2.33%
2009-09-18	0	2.150	2.100	2.160	1.980	2.200	903,000	1,904,720	2.1093	0.958	0.935	0.962	0.882	0.980	2,027,349	0.9395	8.59%
2009-09-17	0	1.980	1.980	2.020	1.970	2.080	1,130,000	2,271,980	2.0106	0.882	0.882	0.900	0.877	0.926	2,536,993	0.8955	-1.00%
2009-09-16	0	2.000	1.990	2.000	1.890	2.020	1,110,000	2,189,370	1.9724	0.891	0.886	0.891	0.842	0.900	2,492,090	0.8785	6.95%
2009-09-15	0	1.870	1.870	1.890	1.870	1.890	178,000	333,260	1.8722	0.833	0.833	0.842	0.833	0.842	399,633	0.8339	0.00%
2009-09-14	0	1.870	1.870	1.880	1.860	1.880	134,000	249,880	1.8648	0.833	0.833	0.837	0.828	0.837	300,847	0.8306	0.00%
2009-09-11	0	1.870	1.870	1.890	1.870	1.900	216,000	405,980	1.8795	0.833	0.833	0.842	0.833	0.846	484,947	0.8372	0.54%
2009-09-10	0	1.860	1.840	1.870	1.840	1.920	634,550	1,206,249	1.9010	0.828	0.820	0.833	0.820	0.855	1,424,645	0.8467	-0.53%
2009-09-09	0	1.870	1.840	1.870	1.780	1.870	1,279,994	2,328,329	1.8190	0.833	0.820	0.833	0.793	0.833	2,873,749	0.8102	4.47%
2009-09-08	0	1.790	1.790	1.820	1.780	1.820	1,318,000	2,363,040	1.7929	0.797	0.797	0.811	0.793	0.811	2,959,077	0.7986	-0.56%
2009-09-07	0	1.800	1.790	1.820	1.790	1.920	1,358,000	2,470,080	1.8189	0.802	0.797	0.811	0.797	0.855	3,048,882	0.8102	-5.76%
2009-09-04	0	1.910	1.910	1.920	1.860	1.920	954,000	1,806,360	1.8935	0.851	0.851	0.855	0.828	0.855	2,141,851	0.8434	2.69%
2009-09-03	0	1.860	1.850	1.860	1.840	1.880	736,000	1,372,860	1.8653	0.828	0.824	0.828	0.820	0.837	1,652,413	0.8308	0.00%
2009-09-02	0	1.860	1.850	1.860	1.860	1.880	771,677	1,444,519	1.8719	0.828	0.824	0.828	0.828	0.837	1,732,513	0.8338	-2.11%
2009-09-01	0	1.900	1.900	1.950	1.870	1.930	490,000	925,040	1.8878	0.846	0.846	0.869	0.833	0.860	1,100,112	0.8409	1.60%
2009-08-31	0	1.870	1.860	1.880	1.870	1.930	692,000	1,306,820	1.8885	0.833	0.828	0.837	0.833	0.860	1,553,628	0.8411	-0.53%
2009-08-28	0	1.880	1.880	1.900	1.880	1.900	106,000	201,360	1.8996	0.837	0.837	0.846	0.837	0.846	237,983	0.8461	-0.53%
2009-08-27	0	1.890	1.870	1.900	1.890	1.930	88,000	167,360	1.9018	0.842	0.833	0.846	0.842	0.860	197,571	0.8471	-3.08%
2009-08-26	0	1.950	1.930	1.960	1.910	1.950	154,000	298,600	1.9390	0.869	0.860	0.873	0.851	0.869	345,749	0.8636	2.09%
2009-08-25	0	1.910	1.900	1.910	1.880	1.910	300,000	569,280	1.8976	0.851	0.846	0.851	0.837	0.851	673,538	0.8452	0.00%
2009-08-24	0	1.910	1.910	1.930	1.910	1.930	270,000	519,640	1.9246	0.851	0.851	0.860	0.851	0.860	606,184	0.8572	0.00%
2009-08-21	0	1.910	1.890	1.920	1.870	1.910	264,000	498,400	1.8879	0.851	0.842	0.855	0.833	0.851	592,713	0.8409	2.14%
2009-08-20	0	1.870	1.870	1.880	1.870	1.920	522,000	985,540	1.8880	0.833	0.833	0.837	0.833	0.855	1,171,956	0.8409	-2.60%
2009-08-19	0	1.920	1.880	1.920	1.870	1.920	304,000	576,300	1.8957	0.855	0.837	0.855	0.833	0.855	682,518	0.8444	-0.52%
2009-08-18	0	1.930	1.930	1.950	1.900	1.940	208,000	399,400	1.9202	0.860	0.860	0.869	0.846	0.864	466,986	0.8553	0.52%
2009-08-17	0	1.920	1.910	1.930	1.920	2.020	682,000	1,339,260	1.9637	0.855	0.851	0.860	0.855	0.900	1,531,176	0.8747	-6.34%
2009-08-14	0	2.050	2.010	2.070	2.000	2.060	416,000	837,780	2.0139	0.913	0.895	0.922	0.891	0.918	933,973	0.8970	-1.44%
2009-08-13	0	2.080	2.060	2.100	2.050	2.080	218,000	450,240	2.0653	0.926	0.918	0.935	0.913	0.926	489,438	0.9199	3.48%
2009-08-12	0	2.010	2.010	2.080	2.000	2.130	1,234,000	2,556,480	2.0717	0.895	0.895	0.926	0.891	0.949	2,770,486	0.9228	-5.63%
2009-08-11	0	2.130	2.120	2.180	2.130	2.200	544,000	1,174,880	2.1597	0.949	0.944	0.971	0.949	0.980	1,221,349	0.9620	-4.05%
2009-08-10	0	2.220	2.200	2.220	2.160	2.280	404,000	889,200	2.2010	0.989	0.980	0.989	0.962	1.016	907,031	0.9803	0.00%
2009-08-07	0	2.220	2.210	2.250	2.220	2.250	42,000	93,980	2.2376	0.989	0.984	1.002	0.989	1.002	94,295	0.9967	-1.33%
2009-08-06	0	2.250	2.240	2.270	2.210	2.290	150,000	334,740	2.2316	1.002	0.998	1.011	0.984	1.020	336,769	0.9940	0.45%
2009-08-05	0	2.240	2.240	2.290	2.210	2.360	716,628	1,624,593	2.2670	0.998	0.998	1.020	0.984	1.051	1,608,921	1.0097	-4.68%
2009-08-04	0	2.350	2.350	2.360	2.340	2.450	186,000	447,020	2.4033	1.047	1.047	1.051	1.042	1.091	417,594	1.0705	-1.26%
2009-08-03	0	2.380	2.360	2.400	2.300	2.430	596,000	1,422,440	2.3866	1.060	1.051	1.069	1.024	1.082	1,338,095	1.0630	4.39%
2009-07-31	0	2.280	2.280	2.300	2.250	2.320	482,000	1,095,840	2.2735	1.016	1.016	1.024	1.002	1.033	1,082,151	1.0126	1.79%
2009-07-30	0	2.240	2.200	2.250	2.210	2.290	32,000	71,180	2.2244	0.998	0.980	1.002	0.984	1.020	71,844	0.9908	-0.88%
2009-07-29	0	2.260	2.200	2.260	2.200	2.260	198,000	438,640	2.2154	1.007	0.980	1.007	0.980	1.007	444,535	0.9867	-1.31%
2009-07-28	0	2.290	2.220	2.290	2.210	2.290	536,000	1,203,340	2.2450	1.020	0.989	1.020	0.984	1.020	1,203,388	1.0000	4.57%
2009-07-27	0	2.190	2.190	2.210	2.180	2.280	608,000	1,348,540	2.2180	0.975	0.975	0.984	0.971	1.016	1,365,037	0.9879	2.34%
2009-07-24	0	2.140	2.140	2.160	2.120	2.160	260,000	557,120	2.1428	0.953	0.953	0.962	0.944	0.962	583,733	0.9544	1.42%
2009-07-23	0	2.110	2.110	2.120	2.110	2.130	206,000	436,580	2.1193	0.940	0.940	0.944	0.940	0.949	462,496	0.9440	0.48%
2009-07-22	0	2.100	2.050	2.120	2.080	2.160	396,000	839,980	2.1212	0.935	0.913	0.944	0.926	0.962	889,070	0.9448	-1.87%
2009-07-21	0	2.140	2.110	2.160	2.110	2.200	610,000	1,300,620	2.1322	0.953	0.940	0.962	0.940	0.980	1,369,527	0.9497	0.00%
2009-07-20	0	2.140	2.140	2.190	2.130	2.200	148,000	316,260	2.1369	0.953	0.953	0.975	0.949	0.980	332,279	0.9518	0.47%
2009-07-17	0	2.130	2.120	2.130	2.100	2.150	234,000	498,240	2.1292	0.949	0.944	0.949	0.935	0.958	525,360	0.9484	1.91%
2009-07-16	0	2.090	2.090	2.110	2.090	2.200	314,748	672,696	2.1373	0.931	0.931	0.940	0.931	0.980	706,649	0.9520	0.48%
2009-07-15	0	2.080	2.080	2.100	2.050	2.080	313,700	649,400	2.0701	0.926	0.926	0.935	0.913	0.926	704,296	0.9221	0.48%
2009-07-14	0	2.070	2.070	2.180	2.000	2.100	390,000	807,800	2.0713	0.922	0.922	0.971	0.891	0.935	875,599	0.9226	0.98%
2009-07-13	0	2.050	2.050	2.100	2.050	2.180	256,000	537,400	2.0992	0.913	0.913	0.935	0.913	0.971	574,752	0.9350	-6.82%
2009-07-10	0	2.200	2.180	2.250	2.170	2.320	214,000	476,800	2.2280	0.980	0.971	1.002	0.967	1.033	480,457	0.9924	-1.35%
2009-07-09	0	2.230	2.160	2.230	2.200	2.230	52,000	114,460	2.2012	0.993	0.962	0.993	0.980	0.993	116,747	0.9804	1.36%
2009-07-08	0	2.200	2.120	2.250	2.120	2.280	104,825	231,787	2.2112	0.980	0.944	1.002	0.944	1.016	235,345	0.9849	-2.22%
2009-07-07	0	2.250	2.190	2.250	2.170	2.250	42,000	91,500	2.1786	1.002	0.975	1.002	0.967	1.002	94,295	0.9704	0.90%
2009-07-06	0	2.230	2.130	2.230	2.200	2.280	153,775	343,659	2.2348	0.993	0.949	0.993	0.980	1.016	345,244	0.9954	-0.89%
2009-07-03	0	2.250	2.140	2.250	2.080	2.250	42,000	87,900	2.0929	1.002	0.953	1.002	0.926	1.002	94,295	0.9322	1.35%
2009-07-02	0	2.220	2.100	2.220	2.140	2.280	224,000	494,460	2.2074	0.989	0.935	0.989	0.953	1.016	502,908	0.9832	-1.33%
2009-06-30	0	2.250	2.240	2.300	2.250	2.250	30,000	67,500	2.2500	1.002	0.998	1.024	1.002	1.002	67,354	1.0022	-1.32%
2009-06-29	0	2.280	2.260	2.280	2.280	2.310	18,000	41,340	2.2967	1.016	1.007	1.016	1.016	1.029	40,412	1.0230	0.00%
2009-06-26	0	2.280	2.260	2.280	2.280	2.300	194,000	443,920	2.2882	1.016	1.007	1.016	1.016	1.024	435,555	1.0192	0.44%
2009-06-25	0	2.270	2.270	2.300	2.270	2.350	138,000	316,096	2.2906	1.011	1.011	1.024	1.011	1.047	309,827	1.0202	-3.40%
2009-06-24	0	2.350	2.310	2.350	2.290	2.360	84,000	196,720	2.3419	1.047	1.029	1.047	1.020	1.051	188,591	1.0431	3.07%
2009-06-23	0	2.280	2.230	2.330	2.280	2.280	30,000	68,400	2.2800	1.016	0.993	1.038	1.016	1.016	67,354	1.0155	-5.00%
2009-06-22	0	2.400	2.300	2.400	2.390	2.400	52,000	124,500	2.3942	1.069	1.024	1.069	1.065	1.069	116,747	1.0664	1.27%
2009-06-19	0	2.370	2.280	2.370	2.370	2.450	4,000	9,640	2.4100	1.056	1.016	1.056	1.056	1.091	8,981	1.0734	1.28%
2009-06-18	0	2.340	2.310	2.340	2.280	2.360	270,000	626,020	2.3186	1.042	1.029	1.042	1.016	1.051	606,184	1.0327	1.74%
2009-06-17	0	2.300	2.260	2.300	2.220	2.300	20,000	44,880	2.2440	1.024	1.007	1.024	0.989	1.024	44,903	0.9995	0.88%
2009-06-16	0	2.280	2.210	2.280	2.210	2.290	114,000	255,300	2.2395	1.016	0.984	1.016	0.984	1.020	255,944	0.9975	-0.87%
2009-06-15	0	2.300	2.260	2.300	2.300	2.310	38,000	87,420	2.3005	1.024	1.007	1.024	1.024	1.029	85,315	1.0247	-3.77%
2009-06-12	0	2.390	2.300	2.400	2.300	2.450	88,000	205,840	2.3391	1.065	1.024	1.069	1.024	1.091	197,571	1.0419	3.02%
2009-06-11	0	2.320	2.250	2.320	2.200	2.320	62,000	140,940	2.2732	1.033	1.002	1.033	0.980	1.033	139,198	1.0125	-0.43%
2009-06-10	0	2.330	2.270	2.330	2.300	2.330	22,000	50,660	2.3027	1.038	1.011	1.038	1.024	1.038	49,393	1.0257	0.43%
2009-06-09	0	2.320	2.230	2.320	2.220	2.350	92,000	209,760	2.2800	1.033	0.993	1.033	0.989	1.047	206,552	1.0155	2.65%
2009-06-08	0	2.260	2.250	2.330	2.220	2.380	468,000	1,062,720	2.2708	1.007	1.002	1.038	0.989	1.060	1,050,719	1.0114	0.44%
2009-06-05	0	2.250	2.180	2.250	2.180	2.290	200,000	444,560	2.2228	1.002	0.971	1.002	0.971	1.020	449,025	0.9901	2.27%
2009-06-04	0	2.200	2.200	2.250	2.180	2.200	104,000	228,000	2.1923	0.980	0.980	1.002	0.971	0.980	233,493	0.9765	-4.35%
2009-06-03	0	2.300	2.200	2.300	2.200	2.300	170,000	376,880	2.2169	1.024	0.980	1.024	0.980	1.024	381,672	0.9874	4.55%
2009-06-02	0	2.200	2.200	2.320	2.200	2.400	310,000	725,500	2.3403	0.980	0.980	1.033	0.980	1.069	695,989	1.0424	-7.56%
2009-06-01	0	2.380	2.370	2.390	2.360	2.500	286,000	688,280	2.4066	1.060	1.056	1.065	1.051	1.114	642,106	1.0719	-0.83%
2009-05-29	0	2.400	2.350	2.440	2.350	2.550	1,069,000	2,589,310	2.4222	1.069	1.047	1.087	1.047	1.136	2,400,040	1.0789	-1.23%
2009-05-27	0	2.430	2.430	2.510	2.400	2.550	246,000	603,140	2.4518	1.082	1.082	1.118	1.069	1.136	552,301	1.0920	-2.21%
2009-05-26	0	2.500	2.460	2.500	2.400	2.580	425,000	1,060,320	2.4949	1.107	1.089	1.107	1.063	1.142	959,938	1.1046	4.17%
2009-05-25	0	2.400	2.380	2.400	2.240	2.430	634,000	1,501,660	2.3685	1.063	1.054	1.063	0.992	1.076	1,432,002	1.0486	7.62%
2009-05-22	0	2.230	2.220	2.230	2.100	2.250	708,000	1,548,520	2.1872	0.987	0.983	0.987	0.930	0.996	1,599,144	0.9683	9.31%
2009-05-21	0	2.040	2.040	2.100	2.040	2.150	204,000	422,380	2.0705	0.903	0.903	0.930	0.903	0.952	460,770	0.9167	-0.49%
2009-05-20	0	2.050	2.040	2.100	2.020	2.120	382,775	789,253	2.0619	0.908	0.903	0.930	0.894	0.939	864,566	0.9129	3.54%
2009-05-19	0	1.980	1.980	2.020	1.980	2.030	822,000	1,645,120	2.0014	0.877	0.877	0.894	0.877	0.899	1,856,634	0.8861	3.66%
2009-05-18	0	1.910	1.910	1.950	1.850	1.980	612,000	1,175,240	1.9203	0.846	0.846	0.863	0.819	0.877	1,382,311	0.8502	3.24%
2009-05-15	0	1.850	1.820	1.850	1.800	1.920	390,000	711,900	1.8254	0.819	0.806	0.819	0.797	0.850	880,885	0.8082	3.93%
2009-05-14	0	1.780	1.760	1.800	1.730	1.820	126,000	222,280	1.7641	0.788	0.779	0.797	0.766	0.806	284,594	0.7810	-0.56%
2009-05-13	0	1.790	1.770	1.820	1.770	1.830	642,000	1,158,880	1.8051	0.792	0.784	0.806	0.784	0.810	1,450,072	0.7992	1.70%
2009-05-12	0	1.760	1.760	1.800	1.730	1.800	156,000	274,040	1.7567	0.779	0.779	0.797	0.766	0.797	352,354	0.7777	2.33%
2009-05-11	0	1.720	1.750	1.800	1.710	1.820	553,300	961,805	1.7383	0.762	0.775	0.797	0.757	0.806	1,249,727	0.7696	-2.27%
2009-05-08	0	1.760	1.740	1.760	1.690	1.770	576,000	1,003,500	1.7422	0.779	0.770	0.779	0.748	0.784	1,300,999	0.7713	5.39%
2009-05-07	0	1.670	1.670	1.690	1.650	1.700	336,000	563,120	1.6760	0.739	0.739	0.748	0.731	0.753	758,916	0.7420	3.73%
2009-05-06	0	1.610	1.600	1.610	1.540	1.650	874,000	1,400,720	1.6027	0.713	0.708	0.713	0.682	0.731	1,974,085	0.7096	5.92%
2009-05-05	0	1.520	1.510	1.530	1.500	1.560	424,000	643,500	1.5177	0.673	0.669	0.677	0.664	0.691	957,680	0.6719	0.66%
2009-05-04	0	1.510	1.460	1.510	1.440	1.520	60,000	87,680	1.4613	0.669	0.646	0.669	0.638	0.673	135,521	0.6470	2.72%
2009-04-30	0	1.470	1.420	1.470	1.450	1.490	53,000	77,170	1.4560	0.651	0.629	0.651	0.642	0.660	119,710	0.6446	5.00%
2009-04-29	0	1.400	1.400	1.430	1.400	1.450	228,000	326,180	1.4306	0.620	0.620	0.633	0.620	0.642	514,979	0.6334	0.00%
2009-04-28	0	1.400	1.400	1.450	1.380	1.490	144,000	203,680	1.4144	0.620	0.620	0.642	0.611	0.660	325,250	0.6262	-3.45%
2009-04-27	0	1.450	1.450	1.490	1.420	1.500	194,000	278,740	1.4368	0.642	0.642	0.660	0.629	0.664	438,184	0.6361	-5.23%
2009-04-24	0	1.530	1.500	1.530	1.490	1.530	322,475	483,835	1.5004	0.677	0.664	0.677	0.660	0.677	728,367	0.6643	3.38%
2009-04-23	0	1.480	1.440	1.480	1.420	1.500	260,000	376,800	1.4492	0.655	0.638	0.655	0.629	0.664	587,256	0.6416	5.71%
2009-04-22	0	1.400	1.400	1.420	1.400	1.500	600,000	857,060	1.4284	0.620	0.620	0.629	0.620	0.664	1,355,207	0.6324	1.45%
2009-04-21	0	1.380	1.380	1.390	1.280	1.380	438,000	584,880	1.3353	0.611	0.611	0.615	0.567	0.611	989,301	0.5912	3.76%
2009-04-20	0	1.330	1.310	1.330	1.270	1.330	1,026,000	1,329,280	1.2956	0.589	0.580	0.589	0.562	0.589	2,317,404	0.5736	-2.92%
2009-04-17	0	1.370	1.370	1.400	1.360	1.400	304,000	415,480	1.3667	0.607	0.607	0.620	0.602	0.620	686,638	0.6051	0.00%
2009-04-16	0	1.370	1.360	1.370	1.350	1.400	174,000	240,200	1.3805	0.607	0.602	0.607	0.598	0.620	393,010	0.6112	1.48%
2009-04-15	0	1.350	1.330	1.350	1.320	1.350	330,000	440,120	1.3337	0.598	0.589	0.598	0.584	0.598	745,364	0.5905	0.75%
2009-04-14	0	1.340	1.360	1.370	1.290	1.370	650,000	872,140	1.3418	0.593	0.602	0.607	0.571	0.607	1,468,141	0.5940	7.20%
2009-04-09	0	1.250	1.230	1.250	1.240	1.250	92,000	114,300	1.2424	0.553	0.545	0.553	0.549	0.553	207,798	0.5501	5.04%
2009-04-08	0	1.190	1.190	1.210	1.170	1.240	322,000	392,220	1.2181	0.527	0.527	0.536	0.518	0.549	727,295	0.5393	-4.80%
2009-04-07	0	1.250	1.250	1.290	1.210	1.260	534,000	665,420	1.2461	0.553	0.553	0.571	0.536	0.558	1,206,134	0.5517	3.31%
2009-04-06	0	1.210	1.210	1.240	1.200	1.240	162,000	198,320	1.2242	0.536	0.536	0.549	0.531	0.549	365,906	0.5420	0.83%
2009-04-03	0	1.200	1.170	1.200	1.100	1.200	295,200	344,086	1.1656	0.531	0.518	0.531	0.487	0.531	666,762	0.5161	4.35%
2009-04-02	0	1.150	1.080	1.180	1.070	1.150	703,000	779,510	1.1088	0.509	0.478	0.522	0.474	0.509	1,587,851	0.4909	10.58%
2009-04-01	0	1.040	1.030	1.040	1.040	1.100	220,000	233,300	1.0605	0.460	0.456	0.460	0.460	0.487	496,909	0.4695	-2.80%
2009-03-31	0	1.070	1.030	1.070	1.070	1.070	30,000	32,100	1.0700	0.474	0.456	0.474	0.474	0.474	67,760	0.4737	0.00%
2009-03-30	0	1.070	1.020	1.070	1.070	1.070	40,000	42,800	1.0700	0.474	0.452	0.474	0.474	0.474	90,347	0.4737	0.94%
2009-03-27	0	1.060	1.050	1.080	1.050	1.070	524,000	552,400	1.0542	0.469	0.465	0.478	0.465	0.474	1,183,548	0.4667	0.95%
2009-03-26	0	1.050	1.050	1.060	1.030	1.060	330,000	344,900	1.0452	0.465	0.465	0.469	0.456	0.469	745,364	0.4627	2.94%
2009-03-25	0	1.020	1.010	1.050	1.010	1.020	210,000	213,200	1.0152	0.452	0.447	0.465	0.447	0.452	474,323	0.4495	0.00%
2009-03-24	0	1.020	1.010	1.040	0.990	1.020	332,000	333,160	1.0035	0.452	0.447	0.460	0.438	0.452	749,881	0.4443	3.03%
2009-03-23	0	0.990	0.970	1.000	0.990	0.990	100,000	99,000	0.9900	0.438	0.429	0.443	0.438	0.438	225,868	0.4383	-1.00%
2009-03-20	0	1.000	1.000	1.010	0.960	1.000	126,000	124,900	0.9913	0.443	0.443	0.447	0.425	0.443	284,594	0.4389	2.04%
2009-03-19	0	0.980	0.970	0.990	0.970	0.990	284,000	278,800	0.9817	0.434	0.429	0.438	0.429	0.438	641,465	0.4346	-2.97%
2009-03-18	0	1.010	1.010	1.030	1.010	1.010	100,000	101,000	1.0100	0.447	0.447	0.456	0.447	0.447	225,868	0.4472	0.00%
2009-03-17	0	1.010	0.980	1.010	1.010	1.010	30,000	30,300	1.0100	0.447	0.434	0.447	0.447	0.447	67,760	0.4472	0.00%
2009-03-16	0	1.010	0.970	1.010	0.970	1.010	122,000	122,640	1.0052	0.447	0.429	0.447	0.429	0.447	275,559	0.4451	0.00%
2009-03-13	0	1.010	1.000	1.010	0.940	1.030	274,000	264,880	0.9667	0.447	0.443	0.447	0.416	0.456	618,878	0.4280	7.45%
2009-03-12	0	0.940	0.940	0.990	0.940	0.990	22,000	21,680	0.9855	0.416	0.416	0.438	0.416	0.438	49,691	0.4363	-2.08%
2009-03-11	0	0.960	0.960	0.980	0.950	0.980	150,000	144,020	0.9601	0.425	0.425	0.434	0.421	0.434	338,802	0.4251	2.13%
2009-03-10	0	0.940	0.940	0.990	0.920	0.920	2,000	1,840	0.9200	0.416	0.416	0.438	0.407	0.407	4,517	0.4073	-3.09%
2009-03-09	0	0.970	0.920	0.970	-	-	0	0	-	0.429	0.407	0.429	-	-	0	-	0.00%
2009-03-06	0	0.970	0.970	1.020	0.940	0.980	202,000	197,880	0.9796	0.429	0.429	0.452	0.416	0.434	456,253	0.4337	-2.02%
2009-03-05	0	0.990	0.950	0.990	0.990	0.990	102,000	100,980	0.9900	0.438	0.421	0.438	0.438	0.438	230,385	0.4383	-1.00%
2009-03-04	0	1.000	0.990	1.050	0.990	1.000	102,000	101,580	0.9959	0.443	0.438	0.465	0.438	0.443	230,385	0.4409	0.00%
2009-03-03	0	1.000	0.990	1.000	1.000	1.000	26,000	26,000	1.0000	0.443	0.438	0.443	0.443	0.443	58,726	0.4427	1.01%
2009-03-02	0	0.990	1.000	1.040	0.990	1.020	186,000	185,900	0.9995	0.438	0.443	0.460	0.438	0.452	420,114	0.4425	-5.71%
2009-02-27	0	1.050	1.020	1.050	-	-	638	574	0.8997	0.465	0.452	0.465	-	-	1,441	0.3983	0.00%
2009-02-26	0	1.050	1.030	1.090	1.050	1.070	92,000	96,640	1.0504	0.465	0.456	0.483	0.465	0.474	207,798	0.4651	1.94%
2009-02-25	0	1.030	1.030	1.040	1.030	1.080	54,000	56,720	1.0504	0.456	0.456	0.460	0.456	0.478	121,969	0.4650	-1.90%
2009-02-24	0	1.050	1.000	1.070	1.030	1.050	70,000	72,500	1.0357	0.465	0.443	0.474	0.456	0.465	158,108	0.4585	-2.78%
2009-02-23	0	1.080	1.040	1.080	1.040	1.090	74,000	78,620	1.0624	0.478	0.460	0.478	0.460	0.483	167,142	0.4704	2.86%
2009-02-20	0	1.050	1.010	1.070	1.000	1.050	56,000	56,420	1.0075	0.465	0.447	0.474	0.443	0.465	126,486	0.4461	2.94%
2009-02-19	0	1.020	1.020	1.080	1.000	1.050	92,000	95,520	1.0383	0.452	0.452	0.478	0.443	0.465	207,798	0.4597	-0.97%
2009-02-18	0	1.030	1.020	1.090	-	-	0	0	-	0.456	0.452	0.483	-	-	0	-	0.00%
2009-02-17	0	1.030	1.010	1.080	1.020	1.030	54,000	55,600	1.0296	0.456	0.447	0.478	0.452	0.456	121,969	0.4559	-1.90%
2009-02-16	0	1.050	1.030	1.050	1.030	1.050	172,000	179,700	1.0448	0.465	0.456	0.465	0.456	0.465	388,493	0.4626	-4.55%
2009-02-13	0	1.100	1.090	1.110	1.070	1.120	356,000	392,940	1.1038	0.487	0.483	0.491	0.474	0.496	804,090	0.4887	-5.98%
2009-02-12	0	1.170	1.100	1.170	-	-	0	0	-	0.518	0.487	0.518	-	-	0	-	0.00%
2009-02-11	0	1.170	1.060	1.180	1.170	1.170	2,000	2,340	1.1700	0.518	0.469	0.522	0.518	0.518	4,517	0.5180	5.41%
2009-02-10	0	1.110	1.110	1.160	1.100	1.130	80,000	89,500	1.1188	0.491	0.491	0.514	0.487	0.500	180,694	0.4953	-1.77%
2009-02-09	0	1.130	1.090	1.180	1.130	1.130	30,000	33,900	1.1300	0.500	0.483	0.522	0.500	0.500	67,760	0.5003	0.89%
2009-02-06	0	1.120	1.110	1.190	1.100	1.150	32,000	35,620	1.1131	0.496	0.491	0.527	0.487	0.509	72,278	0.4928	3.70%
2009-02-05	0	1.080	0.980	1.150	-	-	0	0	-	0.478	0.434	0.509	-	-	0	-	0.00%
2009-02-04	0	1.080	1.000	1.140	-	-	0	0	-	0.478	0.443	0.505	-	-	0	-	0.00%
2009-02-03	0	1.080	1.000	1.150	-	-	20,000	22,800	1.1400	0.478	0.443	0.509	-	-	45,174	0.5047	0.00%
2009-02-02	0	1.080	0.960	-	-	-	0	0	-	0.478	0.425	-	-	-	0	-	0.00%
2009-01-30	0	1.080	1.040	1.080	1.040	1.080	60,000	64,400	1.0733	0.478	0.460	0.478	0.460	0.478	135,521	0.4752	1.89%
2009-01-29	0	1.060	1.000	1.250	-	-	0	0	-	0.469	0.443	0.553	-	-	0	-	0.00%
2009-01-23	0	1.060	1.020	1.130	-	-	0	0	-	0.469	0.452	0.500	-	-	0	-	0.00%
2009-01-22	0	1.060	1.030	1.150	-	-	0	0	-	0.469	0.456	0.509	-	-	0	-	0.00%
2009-01-21	0	1.060	0.970	1.080	-	-	0	0	-	0.469	0.429	0.478	-	-	0	-	0.00%
2009-01-20	0	1.060	1.020	1.150	-	-	0	0	-	0.469	0.452	0.509	-	-	0	-	0.00%
2009-01-19	0	1.060	1.040	1.120	1.060	1.070	50,000	53,400	1.0680	0.469	0.460	0.496	0.469	0.474	112,934	0.4728	-0.93%
2009-01-16	0	1.070	1.020	1.150	1.070	1.080	70,000	75,000	1.0714	0.474	0.452	0.509	0.474	0.478	158,108	0.4744	-6.96%
2009-01-15	0	1.150	1.080	1.200	1.150	1.150	10,000	11,500	1.1500	0.509	0.478	0.531	0.509	0.509	22,587	0.5091	0.00%
2009-01-14	0	1.150	1.150	1.200	-	-	0	0	-	0.509	0.509	0.531	-	-	0	-	0.00%
2009-01-13	0	1.150	1.110	1.180	-	-	0	0	-	0.509	0.491	0.522	-	-	0	-	0.00%
2009-01-12	0	1.150	1.150	1.220	1.120	1.130	70,000	78,600	1.1229	0.509	0.509	0.540	0.496	0.500	158,108	0.4971	-4.17%
2009-01-09	0	1.200	1.180	1.200	1.180	1.200	330,000	392,700	1.1900	0.531	0.522	0.531	0.522	0.531	745,364	0.5269	-0.83%
2009-01-08	0	1.210	1.190	1.210	1.200	1.210	42,000	50,520	1.2029	0.536	0.527	0.536	0.531	0.536	94,865	0.5325	-1.63%
2009-01-07	0	1.230	1.210	1.250	1.210	1.290	256,000	319,340	1.2474	0.545	0.536	0.553	0.536	0.571	578,222	0.5523	0.00%
2009-01-06	0	1.230	1.230	1.260	1.230	1.230	40,950	50,340	1.2293	0.545	0.545	0.558	0.545	0.545	92,493	0.5443	-2.38%
2009-01-05	0	1.260	1.230	1.260	1.230	1.270	162,000	202,940	1.2527	0.558	0.545	0.558	0.545	0.562	365,906	0.5546	-0.79%
2009-01-02	0	1.270	1.270	1.300	1.200	1.210	168,000	202,060	1.2027	0.562	0.562	0.576	0.531	0.536	379,458	0.5325	3.25%
2008-12-31	0	1.230	1.180	1.230	1.200	1.240	126,000	153,420	1.2176	0.545	0.522	0.545	0.531	0.549	284,594	0.5391	-2.38%
2008-12-30	0	1.260	1.240	1.360	1.240	1.260	90,000	112,600	1.2511	0.558	0.549	0.602	0.549	0.558	203,281	0.5539	0.00%
2008-12-29	0	1.260	1.220	1.340	1.240	1.260	140,000	175,200	1.2514	0.558	0.540	0.593	0.549	0.558	316,215	0.5541	0.00%
2008-12-24	0	1.260	1.250	1.280	1.260	1.360	170,000	216,320	1.2725	0.558	0.553	0.567	0.558	0.602	383,975	0.5634	-0.79%
2008-12-23	0	1.270	1.260	1.300	1.260	1.320	118,000	151,680	1.2854	0.562	0.558	0.576	0.558	0.584	266,524	0.5691	-5.22%
2008-12-22	0	1.340	1.330	1.360	1.340	1.400	98,000	133,360	1.3608	0.593	0.589	0.602	0.593	0.620	221,351	0.6025	-2.19%
2008-12-19	0	1.370	1.340	1.360	1.280	1.380	538,000	720,620	1.3394	0.607	0.593	0.602	0.567	0.611	1,215,169	0.5930	9.60%
2008-12-18	0	1.250	1.250	1.280	1.240	1.270	218,000	273,320	1.2538	0.553	0.553	0.567	0.549	0.562	492,392	0.5551	5.93%
2008-12-17	0	1.180	1.180	1.190	1.180	1.220	210,000	249,860	1.1898	0.522	0.522	0.527	0.522	0.540	474,323	0.5268	4.42%
2008-12-16	0	1.130	1.130	1.170	1.120	1.170	230,000	261,600	1.1374	0.500	0.500	0.518	0.496	0.518	519,496	0.5036	0.89%
2008-12-15	0	1.120	1.120	1.160	1.030	1.160	490,000	544,440	1.1111	0.496	0.496	0.514	0.456	0.514	1,106,753	0.4919	13.13%
2008-12-12	0	0.990	0.970	0.990	0.960	1.040	230,000	226,160	0.9833	0.438	0.429	0.438	0.425	0.460	519,496	0.4353	0.00%
2008-12-11	0	0.990	0.980	1.020	0.920	1.020	553,825	549,908	0.9929	0.438	0.434	0.452	0.407	0.452	1,250,913	0.4396	7.61%
2008-12-10	0	0.920	0.920	0.950	0.890	0.920	126,000	114,780	0.9110	0.407	0.407	0.421	0.394	0.407	284,594	0.4033	5.75%
2008-12-09	0	0.870	0.870	0.910	0.870	0.940	444,000	399,180	0.8991	0.385	0.385	0.403	0.385	0.416	1,002,853	0.3980	-1.14%
2008-12-08	0	0.880	0.870	0.900	0.880	0.900	660,000	585,880	0.8877	0.390	0.385	0.398	0.390	0.398	1,490,728	0.3930	0.00%
2008-12-05	0	0.880	0.860	0.890	0.880	0.880	380,000	334,400	0.8800	0.390	0.381	0.394	0.390	0.390	858,298	0.3896	-1.12%
2008-12-04	0	0.890	0.850	0.890	0.890	0.910	916,000	822,970	0.8984	0.394	0.376	0.394	0.394	0.403	2,068,950	0.3978	1.14%
2008-12-03	0	0.880	0.880	0.910	0.880	0.920	66,000	59,200	0.8970	0.390	0.390	0.403	0.390	0.407	149,073	0.3971	0.00%
2008-12-02	0	0.880	0.880	0.890	0.850	0.880	318,000	273,360	0.8596	0.390	0.390	0.394	0.376	0.390	718,260	0.3806	-2.22%
2008-12-01	0	0.900	0.900	0.950	0.850	0.920	314,000	275,360	0.8769	0.398	0.398	0.421	0.376	0.407	709,225	0.3883	2.27%
2008-11-28	0	0.880	0.850	0.880	0.850	0.880	168,000	143,520	0.8543	0.390	0.376	0.390	0.376	0.390	379,458	0.3782	6.02%
2008-11-27	0	0.830	0.830	0.850	0.820	0.890	34,000	28,660	0.8429	0.367	0.367	0.376	0.363	0.394	76,795	0.3732	3.75%
2008-11-26	0	0.800	0.800	0.810	0.800	0.900	212,000	175,600	0.8283	0.354	0.354	0.359	0.354	0.398	478,840	0.3667	1.27%
2008-11-25	0	0.790	0.790	0.890	0.770	0.890	480,000	401,680	0.8368	0.350	0.350	0.394	0.341	0.394	1,084,166	0.3705	-11.24%
2008-11-24	0	0.890	0.800	0.810	-	-	0	0	-	0.394	0.354	0.359	-	-	0	-	0.00%
2008-11-21	0	0.890	0.850	1.000	-	-	0	0	-	0.394	0.376	0.443	-	-	0	-	-1.11%
2008-11-20	0	0.900	0.850	1.030	-	-	0	0	-	0.398	0.376	0.456	-	-	0	-	0.00%
2008-11-19	0	0.900	0.880	0.900	-	-	0	0	-	0.398	0.390	0.398	-	-	0	-	0.00%
2008-11-18	0	0.900	0.850	0.900	0.880	0.900	70,000	62,040	0.8863	0.398	0.376	0.398	0.390	0.398	158,108	0.3924	2.27%
2008-11-17	0	0.880	0.770	0.880	0.880	0.900	818,000	736,000	0.8998	0.390	0.341	0.390	0.390	0.398	1,847,599	0.3984	0.00%
2008-11-14	0	0.880	0.880	0.990	0.880	0.940	82,000	76,840	0.9371	0.390	0.390	0.438	0.390	0.416	185,212	0.4149	3.53%
2008-11-13	0	0.850	0.850	1.000	0.800	0.860	750,000	632,480	0.8433	0.376	0.376	0.443	0.354	0.381	1,694,009	0.3734	-5.56%
2008-11-12	0	0.900	0.880	0.900	0.870	0.900	78,000	69,220	0.8874	0.398	0.390	0.398	0.385	0.398	176,177	0.3929	0.00%
2008-11-11	0	0.900	0.860	0.900	0.900	0.920	446,000	403,160	0.9039	0.398	0.381	0.398	0.398	0.407	1,007,371	0.4002	0.00%
2008-11-10	0	0.900	0.880	0.920	0.900	1.050	232,000	222,300	0.9582	0.398	0.390	0.407	0.398	0.465	524,013	0.4242	5.88%
2008-11-07	0	0.850	0.850	0.960	0.850	0.860	420,000	357,200	0.8505	0.376	0.376	0.425	0.376	0.381	948,645	0.3765	-2.30%
2008-11-06	0	0.870	0.850	0.890	0.870	0.870	210,000	182,700	0.8700	0.385	0.376	0.394	0.385	0.385	474,323	0.3852	-2.25%
2008-11-05	0	0.890	0.890	0.960	0.880	1.000	102,000	96,320	0.9443	0.394	0.394	0.425	0.390	0.443	230,385	0.4181	-15.24%
2008-11-04	0	1.050	0.950	1.050	-	-	0	0	-	0.465	0.421	0.465	-	-	0	-	-1.87%
2008-11-03	0	1.070	0.950	1.070	0.900	1.070	44,000	43,300	0.9841	0.474	0.421	0.474	0.398	0.474	99,382	0.4357	18.89%
2008-10-31	0	0.900	0.890	1.000	0.840	0.900	308,200	272,570	0.8844	0.398	0.394	0.443	0.372	0.398	696,125	0.3916	3.45%
2008-10-30	0	0.870	0.870	0.920	0.870	0.900	564,653	504,850	0.8941	0.385	0.385	0.407	0.385	0.398	1,275,370	0.3958	-3.33%
2008-10-29	0	0.900	0.900	0.920	0.900	0.950	134,000	121,380	0.9058	0.398	0.398	0.407	0.398	0.421	302,663	0.4010	-4.26%
2008-10-28	0	0.940	0.940	0.970	0.870	0.970	283,650	253,952	0.8953	0.416	0.416	0.429	0.385	0.429	640,674	0.3964	8.05%
2008-10-27	0	0.870	0.820	0.870	0.800	1.070	294,000	257,160	0.8747	0.385	0.363	0.385	0.354	0.474	664,052	0.3873	-20.18%
2008-10-24	0	1.090	1.080	1.160	1.090	1.200	2,130,000	2,545,780	1.1952	0.483	0.478	0.514	0.483	0.531	4,810,986	0.5292	-12.10%
2008-10-23	0	1.240	1.200	1.240	-	-	0	0	-	0.549	0.531	0.549	-	-	0	-	-4.62%
2008-10-22	0	1.300	1.250	1.300	-	-	0	0	-	0.576	0.553	0.576	-	-	0	-	0.00%
2008-10-21	0	1.300	1.260	1.350	1.250	1.300	80,000	103,000	1.2875	0.576	0.558	0.598	0.553	0.576	180,694	0.5700	4.00%
2008-10-20	0	1.250	1.250	1.300	1.250	1.250	32,000	40,000	1.2500	0.553	0.553	0.576	0.553	0.553	72,278	0.5534	1.63%
2008-10-17	0	1.230	1.230	1.250	1.200	1.230	20,000	24,300	1.2150	0.545	0.545	0.553	0.531	0.545	45,174	0.5379	2.50%
2008-10-16	0	1.200	1.200	1.300	1.160	1.200	146,000	173,220	1.1864	0.531	0.531	0.576	0.514	0.531	329,767	0.5253	-7.69%
2008-10-15	0	1.300	1.280	1.300	1.300	1.300	6,974,000	8,718,000	1.2501	0.576	0.567	0.576	0.576	0.576	15,752,025	0.5535	0.00%
2008-10-14	0	1.300	1.280	1.300	1.230	1.350	318,000	406,560	1.2785	0.576	0.567	0.576	0.545	0.598	718,260	0.5660	6.56%
2008-10-13	0	1.220	1.220	1.290	1.180	1.250	1,060,000	1,288,860	1.2159	0.540	0.540	0.571	0.522	0.553	2,394,199	0.5383	-2.40%
2008-10-10	0	1.250	1.250	1.640	1.150	1.380	914,000	1,138,660	1.2458	0.553	0.553	0.726	0.509	0.611	2,064,432	0.5516	-16.67%
2008-10-09	0	1.500	1.480	1.590	1.500	1.500	20,000	30,000	1.5000	0.664	0.655	0.704	0.664	0.664	45,174	0.6641	-5.66%
2008-10-08	0	1.590	1.470	1.590	1.600	1.610	2,050,000	3,080,300	1.5026	0.704	0.651	0.704	0.708	0.713	4,630,291	0.6652	-1.85%
2008-10-06	0	1.620	1.580	1.620	-	-	1,000,000	1,600,000	1.6000	0.717	0.700	0.717	-	-	2,258,679	0.7084	-1.22%
2008-10-03	0	1.640	1.610	1.640	1.630	1.660	500,000	824,700	1.6494	0.726	0.713	0.726	0.722	0.735	1,129,339	0.7302	-3.24%
2008-10-02	0	1.730	1.680	1.700	1.600	1.730	310,000	515,900	1.6642	0.750	0.729	0.737	0.694	0.750	714,649	0.7219	6.79%
2008-09-30	0	1.620	1.600	1.630	1.600	1.620	40,000	64,400	1.6100	0.703	0.694	0.707	0.694	0.703	92,213	0.6984	0.00%
2008-09-29	0	1.620	1.600	1.650	1.530	1.730	1,578,000	2,527,280	1.6016	0.703	0.694	0.716	0.664	0.750	3,637,792	0.6947	-6.36%
2008-09-26	0	1.730	1.720	1.740	1.730	1.730	60,000	103,800	1.7300	0.750	0.746	0.755	0.750	0.750	138,319	0.7504	-0.57%
2008-09-25	0	1.740	1.730	1.740	1.730	1.760	306,000	535,920	1.7514	0.755	0.750	0.755	0.750	0.763	705,427	0.7597	-2.79%
2008-09-24	0	1.790	1.780	1.800	1.780	1.830	116,000	208,060	1.7936	0.776	0.772	0.781	0.772	0.794	267,417	0.7780	-2.19%
2008-09-23	0	1.830	1.800	1.880	1.780	1.870	1,152,000	2,098,200	1.8214	0.794	0.781	0.816	0.772	0.811	2,655,726	0.7901	-1.61%
2008-09-22	0	1.860	1.860	1.890	1.840	1.880	955,000	1,775,770	1.8594	0.807	0.807	0.820	0.798	0.816	2,201,579	0.8066	1.09%
2008-09-19	0	1.840	1.840	1.860	1.840	2.000	463,000	880,580	1.9019	0.798	0.798	0.807	0.798	0.868	1,067,362	0.8250	-5.15%
2008-09-18	0	1.940	1.900	1.930	1.940	2.000	170,000	332,200	1.9541	0.842	0.824	0.837	0.842	0.868	391,904	0.8477	-3.00%
2008-09-17	0	2.000	1.980	2.000	1.990	2.120	122,000	246,600	2.0213	0.868	0.859	0.868	0.863	0.920	281,249	0.8768	-6.98%
2008-09-16	0	2.150	2.100	2.280	2.150	2.160	14,000	30,200	2.1571	0.933	0.911	0.989	0.933	0.937	32,274	0.9357	-5.70%
2008-09-12	0	2.280	2.280	2.300	2.270	2.300	262,475	599,730	2.2849	0.989	0.989	0.998	0.985	0.998	605,088	0.9911	1.33%
2008-09-11	0	2.250	2.250	2.290	2.250	2.300	126,000	286,860	2.2767	0.976	0.976	0.993	0.976	0.998	290,470	0.9876	-3.85%
2008-09-10	0	2.340	2.320	2.350	2.340	2.340	70,000	163,800	2.3400	1.015	1.006	1.019	1.015	1.015	161,372	1.0150	-2.09%
2008-09-09	0	2.390	2.360	2.450	-	-	0	0	-	1.037	1.024	1.063	-	-	0	-	0.00%
2008-09-08	0	2.390	2.390	2.410	2.390	2.430	420,000	1,006,740	2.3970	1.037	1.037	1.045	1.037	1.054	968,234	1.0398	-3.63%
2008-09-05	0	2.480	2.380	2.480	-	-	0	0	-	1.076	1.032	1.076	-	-	0	-	-0.80%
2008-09-04	0	2.500	2.450	2.500	2.500	2.500	2,000	5,000	2.5000	1.084	1.063	1.084	1.084	1.084	4,611	1.0844	0.40%
2008-09-03	0	2.490	2.430	2.490	2.400	2.500	538,000	1,304,020	2.4238	1.080	1.054	1.080	1.041	1.084	1,240,261	1.0514	-0.40%
2008-09-02	0	2.500	2.480	2.500	2.500	2.520	196,000	490,660	2.5034	1.084	1.076	1.084	1.084	1.093	451,842	1.0859	-3.10%
2008-09-01	0	2.580	2.510	2.580	2.500	2.580	54,000	135,160	2.5030	1.119	1.089	1.119	1.084	1.119	124,487	1.0857	0.00%
2008-08-29	0	2.580	2.550	2.580	2.580	2.600	30,000	77,640	2.5880	1.119	1.106	1.119	1.119	1.128	69,160	1.1226	0.78%
2008-08-28	0	2.560	2.530	2.560	2.550	2.580	63,333	162,253	2.5619	1.110	1.097	1.110	1.106	1.119	146,003	1.1113	-0.78%
2008-08-27	0	2.580	2.580	2.590	2.580	2.600	140,000	362,780	2.5913	1.119	1.119	1.123	1.119	1.128	322,745	1.1240	0.00%
2008-08-26	0	2.580	2.580	2.600	2.580	2.600	50,000	129,040	2.5808	1.119	1.119	1.128	1.119	1.128	115,266	1.1195	0.00%
2008-08-25	0	2.580	2.580	2.600	2.580	2.750	738,000	1,963,400	2.6604	1.119	1.119	1.128	1.119	1.193	1,701,325	1.1540	-7.19%
2008-08-21	0	2.780	2.700	2.780	2.770	2.780	4,000	11,100	2.7750	1.206	1.171	1.206	1.202	1.206	9,221	1.2037	-0.36%
2008-08-20	0	2.790	2.700	2.790	2.780	2.790	16,000	44,540	2.7838	1.210	1.171	1.210	1.206	1.210	36,885	1.2075	3.33%
2008-08-19	0	2.700	2.700	2.790	2.700	2.790	8,000	21,780	2.7225	1.171	1.171	1.210	1.171	1.210	18,443	1.1810	-4.26%
2008-08-18	0	2.820	2.790	2.820	2.810	2.820	8,000	22,520	2.8150	1.223	1.210	1.223	1.219	1.223	18,443	1.2211	0.71%
2008-08-15	0	2.800	2.800	2.820	2.790	2.800	64,000	179,060	2.7978	1.215	1.215	1.223	1.210	1.215	147,540	1.2136	0.36%
2008-08-14	0	2.790	2.750	2.790	2.750	2.840	24,000	66,260	2.7608	1.210	1.193	1.210	1.193	1.232	55,328	1.1976	1.45%
2008-08-13	0	2.750	2.730	2.760	2.730	2.750	28,000	76,720	2.7400	1.193	1.184	1.197	1.184	1.193	64,549	1.1886	-2.14%
2008-08-12	0	2.810	2.810	2.840	2.700	2.810	772,000	2,130,300	2.7595	1.219	1.219	1.232	1.171	1.219	1,779,706	1.1970	0.00%
2008-08-11	0	2.810	2.810	2.860	2.800	2.850	230,000	650,200	2.8270	1.219	1.219	1.241	1.215	1.236	530,223	1.2263	-1.06%
2008-08-08	0	2.840	2.830	2.840	2.840	2.850	90,000	256,300	2.8478	1.232	1.228	1.232	1.232	1.236	207,479	1.2353	0.00%
2008-08-07	0	2.840	2.830	2.850	2.840	2.900	52,000	147,800	2.8423	1.232	1.228	1.236	1.232	1.258	119,877	1.2329	0.00%
2008-08-05	0	2.840	2.840	2.900	2.840	2.860	50,000	142,800	2.8560	1.232	1.232	1.258	1.232	1.241	115,266	1.2389	-0.70%
2008-08-04	0	2.860	2.840	2.900	2.860	2.910	92,000	264,820	2.8785	1.241	1.232	1.258	1.241	1.262	212,089	1.2486	-0.69%
2008-08-01	0	2.880	2.870	2.900	2.880	2.960	510,000	1,482,540	2.9069	1.249	1.245	1.258	1.249	1.284	1,175,712	1.2610	-3.03%
2008-07-31	0	2.970	2.950	2.980	2.950	3.020	240,000	710,680	2.9612	1.288	1.280	1.293	1.280	1.310	553,276	1.2845	-1.00%
2008-07-30	0	3.000	3.000	3.050	2.990	3.050	2,278,000	6,838,480	3.0020	1.301	1.301	1.323	1.297	1.323	5,251,514	1.3022	0.00%
2008-07-29	0	3.000	2.990	3.020	2.980	3.100	237,678	720,682	3.0322	1.301	1.297	1.310	1.293	1.345	547,923	1.3153	-5.06%
2008-07-28	0	3.160	3.160	3.180	3.150	3.200	312,000	992,000	3.1795	1.371	1.371	1.379	1.366	1.388	719,259	1.3792	-4.24%
2008-07-25	0	3.300	3.250	3.300	3.300	3.310	90,000	297,200	3.3022	1.431	1.410	1.431	1.431	1.436	207,479	1.4324	-2.65%
2008-07-24	0	3.390	3.350	3.390	3.350	3.400	80,000	269,420	3.3678	1.471	1.453	1.471	1.453	1.475	184,425	1.4609	0.00%
2008-07-23	0	3.390	3.360	3.390	3.370	3.420	224,600	762,468	3.3948	1.471	1.457	1.471	1.462	1.484	517,774	1.4726	0.59%
2008-07-22	0	3.370	3.370	3.380	3.370	3.480	300,000	1,024,120	3.4137	1.462	1.462	1.466	1.462	1.510	691,595	1.4808	-3.16%
2008-07-21	0	3.480	3.480	3.590	3.480	3.520	68,000	237,840	3.4976	1.510	1.510	1.557	1.510	1.527	156,762	1.5172	-4.40%
2008-07-18	0	3.640	3.500	3.660	3.650	3.650	6,000	21,900	3.6500	1.579	1.518	1.588	1.583	1.583	13,832	1.5833	2.54%
2008-07-17	0	3.550	3.550	3.600	3.550	3.600	32,000	114,340	3.5731	1.540	1.540	1.562	1.540	1.562	73,770	1.5499	-3.27%
2008-07-16	0	3.670	3.570	3.680	3.580	3.670	10,000	36,340	3.6340	1.592	1.549	1.596	1.553	1.592	23,053	1.5764	-0.27%
2008-07-15	0	3.680	3.480	3.680	3.660	3.680	41,500	152,240	3.6684	1.596	1.510	1.596	1.588	1.596	95,671	1.5913	-2.13%
2008-07-14	0	3.760	3.630	3.760	3.610	3.760	34,000	123,640	3.6365	1.631	1.575	1.631	1.566	1.631	78,381	1.5774	-1.05%
2008-07-11	0	3.800	3.750	3.800	3.800	3.800	10,000	38,000	3.8000	1.648	1.627	1.648	1.648	1.648	23,053	1.6484	-0.52%
2008-07-10	0	3.820	3.690	3.820	-	-	0	0	-	1.657	1.601	1.657	-	-	0	-	0.00%
2008-07-09	0	3.820	3.800	3.900	3.820	3.920	14,000	54,680	3.9057	1.657	1.648	1.692	1.657	1.700	32,274	1.6942	0.53%
2008-07-08	0	3.800	3.800	3.930	3.760	3.800	24,000	90,640	3.7767	1.648	1.648	1.705	1.631	1.648	55,328	1.6382	-3.80%
2008-07-07	0	3.950	3.800	3.950	3.800	3.950	194,000	738,100	3.8046	1.713	1.648	1.713	1.648	1.713	447,232	1.6504	-1.25%
2008-07-04	0	4.000	3.750	4.000	3.800	4.000	12,000	47,580	3.9650	1.735	1.627	1.735	1.648	1.735	27,664	1.7199	0.00%
2008-07-03	0	4.000	3.850	4.000	4.000	4.000	10,000	40,000	4.0000	1.735	1.670	1.735	1.735	1.735	23,053	1.7351	-0.50%
2008-07-02	0	4.020	3.820	4.180	4.020	4.020	2,000	8,040	4.0200	1.744	1.657	1.813	1.744	1.744	4,611	1.7438	-4.29%
2008-06-30	0	4.200	4.080	4.200	4.280	4.280	20,000	85,600	4.2800	1.822	1.770	1.822	1.857	1.857	46,106	1.8566	-1.64%
2008-06-27	0	4.270	4.090	4.270	4.270	4.270	30,113	128,569	4.2696	1.852	1.774	1.852	1.852	1.852	69,420	1.8520	-0.47%
2008-06-26	0	4.290	4.100	4.290	4.290	4.290	21,300	91,260	4.2845	1.861	1.778	1.861	1.861	1.861	49,103	1.8585	0.00%
2008-06-25	0	4.290	4.040	4.290	4.040	4.290	158,000	675,340	4.2743	1.861	1.752	1.861	1.752	1.861	364,240	1.8541	1.18%
2008-06-24	0	4.240	4.050	4.280	4.280	4.280	20,000	85,600	4.2800	1.839	1.757	1.857	1.857	1.857	46,106	1.8566	-1.40%
2008-06-23	0	4.300	-	4.330	-	-	0	0	-	1.865	-	1.878	-	-	0	-	0.00%
2008-06-20	0	4.300	4.300	4.350	4.300	4.300	8,000	34,400	4.3000	1.865	1.865	1.887	1.865	1.865	18,443	1.8653	0.00%
2008-06-19	0	4.300	-	4.300	-	-	0	0	-	1.865	-	1.865	-	-	0	-	0.00%
2008-06-18	0	4.300	4.200	4.310	-	-	0	0	-	1.865	1.822	1.870	-	-	0	-	0.00%
2008-06-17	0	4.300	4.110	4.310	-	-	0	0	-	1.865	1.783	1.870	-	-	0	-	0.00%
2008-06-16	0	4.300	4.110	4.300	4.250	4.300	10,000	42,800	4.2800	1.865	1.783	1.865	1.844	1.865	23,053	1.8566	2.38%
2008-06-13	0	4.200	4.180	4.350	4.200	4.200	44,000	185,520	4.2164	1.822	1.813	1.887	1.822	1.822	101,434	1.8290	-1.18%
2008-06-12	0	4.250	4.110	4.340	4.250	4.350	70,000	302,500	4.3214	1.844	1.783	1.883	1.844	1.887	161,372	1.8745	-1.39%
2008-06-11	0	4.310	4.170	4.320	-	-	0	0	-	1.870	1.809	1.874	-	-	0	-	-0.23%
2008-06-10	0	4.320	4.200	4.320	4.180	4.320	56,000	238,180	4.2532	1.874	1.822	1.874	1.813	1.874	129,098	1.8450	0.47%
2008-06-06	0	4.300	4.300	4.360	4.250	4.270	10,000	42,660	4.2660	1.865	1.865	1.891	1.844	1.852	23,053	1.8505	-1.38%
2008-06-05	0	4.360	4.210	4.370	4.150	4.360	49,000	208,030	4.2455	1.891	1.826	1.896	1.800	1.891	112,961	1.8416	4.31%
2008-06-04	0	4.180	4.180	4.200	4.170	4.200	30,000	125,860	4.1953	1.813	1.813	1.822	1.809	1.822	69,160	1.8199	0.24%
2008-06-03	0	4.170	4.170	4.210	4.160	4.250	72,000	302,060	4.1953	1.809	1.809	1.826	1.805	1.844	165,983	1.8198	-1.88%
2008-06-02	0	4.250	4.230	4.380	4.180	4.250	161,000	678,220	4.2125	1.844	1.835	1.900	1.813	1.844	371,156	1.8273	0.12%
2008-05-30	0	4.310	4.310	4.380	4.290	4.350	176,000	759,660	4.3163	1.841	1.841	1.871	1.833	1.858	411,949	1.8441	-0.92%
2008-05-29	0	4.350	4.310	4.400	4.310	4.350	366,000	1,584,700	4.3298	1.858	1.841	1.880	1.841	1.858	856,666	1.8498	0.00%
2008-05-28	0	4.350	4.330	4.400	-	-	0	0	-	1.858	1.850	1.880	-	-	0	-	0.00%
2008-05-27	0	4.350	4.330	4.550	4.350	4.450	82,000	363,400	4.4317	1.858	1.850	1.944	1.858	1.901	191,931	1.8934	-0.23%
2008-05-26	0	4.360	4.360	4.480	4.360	4.400	56,000	245,060	4.3761	1.863	1.863	1.914	1.863	1.880	131,075	1.8696	-2.68%
2008-05-23	0	4.480	4.440	4.600	-	-	0	0	-	1.914	1.897	1.965	-	-	0	-	0.00%
2008-05-22	0	4.480	4.450	4.600	4.450	4.480	14,000	62,400	4.4571	1.914	1.901	1.965	1.901	1.914	32,769	1.9043	0.90%
2008-05-21	0	4.440	4.400	4.600	-	-	0	0	-	1.897	1.880	1.965	-	-	0	-	0.00%
2008-05-20	0	4.440	4.380	4.600	4.380	4.450	44,000	194,860	4.4286	1.897	1.871	1.965	1.871	1.901	102,987	1.8921	-0.22%
2008-05-19	0	4.450	4.430	4.660	4.450	4.450	12,000	53,400	4.4500	1.901	1.893	1.991	1.901	1.901	28,087	1.9012	0.68%
2008-05-16	0	4.420	4.420	4.650	4.420	4.660	78,000	355,620	4.5592	1.888	1.888	1.987	1.888	1.991	182,568	1.9479	-1.78%
2008-05-15	0	4.500	4.420	4.500	4.380	4.500	32,825	146,066	4.4498	1.923	1.888	1.923	1.871	1.923	76,831	1.9011	2.27%
2008-05-14	0	4.400	4.330	4.400	4.330	4.400	14,000	61,040	4.3600	1.880	1.850	1.880	1.850	1.880	32,769	1.8628	0.00%
2008-05-13	0	4.400	4.330	4.500	-	-	0	0	-	1.880	1.850	1.923	-	-	0	-	0.00%
2008-05-09	0	4.400	4.330	4.500	4.400	4.400	14,250	62,663	4.3974	1.880	1.850	1.923	1.880	1.880	33,354	1.8787	1.62%
2008-05-08	0	4.330	4.400	4.480	4.330	4.420	62,000	272,320	4.3923	1.850	1.880	1.914	1.850	1.888	145,118	1.8765	-1.59%
2008-05-07	0	4.400	4.400	4.480	4.400	4.480	164,000	733,160	4.4705	1.880	1.880	1.914	1.880	1.914	383,861	1.9100	-1.79%
2008-05-06	0	4.480	4.440	4.500	4.400	4.480	460,000	2,050,200	4.4570	1.914	1.897	1.923	1.880	1.914	1,076,684	1.9042	1.82%
2008-05-05	0	4.400	4.380	4.410	4.380	4.400	260,933	1,147,901	4.3992	1.880	1.871	1.884	1.871	1.880	610,744	1.8795	0.00%
2008-05-02	0	4.400	4.370	4.400	4.400	4.400	120,000	528,000	4.4000	1.880	1.867	1.880	1.880	1.880	280,874	1.8798	2.33%
2008-04-30	0	4.300	4.300	4.400	4.280	4.400	41,300	178,380	4.3191	1.837	1.837	1.880	1.829	1.880	96,667	1.8453	-2.27%
2008-04-29	0	4.400	4.330	4.400	4.250	4.400	26,000	113,820	4.3777	1.880	1.850	1.880	1.816	1.880	60,856	1.8703	0.00%
2008-04-28	0	4.400	4.300	4.520	4.400	4.400	52,000	228,800	4.4000	1.880	1.837	1.931	1.880	1.880	121,712	1.8798	0.00%
2008-04-25	0	4.400	4.380	4.470	4.400	4.400	50,000	220,000	4.4000	1.880	1.871	1.910	1.880	1.880	117,031	1.8798	0.00%
2008-04-24	0	4.400	4.300	4.420	4.380	4.500	152,000	669,200	4.4026	1.880	1.837	1.888	1.871	1.923	355,774	1.8810	0.00%
2008-04-23	0	4.400	4.260	4.400	4.330	4.400	20,000	87,720	4.3860	1.880	1.820	1.880	1.850	1.880	46,812	1.8739	0.00%
2008-04-22	0	4.400	4.320	4.490	4.400	4.500	62,000	273,860	4.4171	1.880	1.846	1.918	1.880	1.923	145,118	1.8872	-3.72%
2008-04-21	0	4.570	4.450	4.570	4.550	4.570	22,000	100,140	4.5518	1.952	1.901	1.952	1.944	1.952	51,494	1.9447	1.56%
2008-04-18	0	4.500	4.420	4.500	4.420	4.500	104,000	466,900	4.4894	1.923	1.888	1.923	1.888	1.923	243,424	1.9181	-1.75%
2008-04-17	0	4.580	4.440	4.600	4.570	4.580	36,000	164,920	4.5811	1.957	1.897	1.965	1.952	1.957	84,262	1.9572	4.09%
2008-04-16	0	4.400	4.400	4.580	4.400	4.600	126,000	576,160	4.5727	1.880	1.880	1.957	1.880	1.965	294,918	1.9536	-4.35%
2008-04-15	0	4.600	4.520	4.600	4.600	4.600	38,000	174,800	4.6000	1.965	1.931	1.965	1.965	1.965	88,943	1.9653	2.00%
2008-04-14	0	4.510	4.510	4.750	4.510	4.700	48,000	221,020	4.6046	1.927	1.927	2.029	1.927	2.008	112,350	1.9673	-6.04%
2008-04-11	0	4.800	4.510	4.800	-	-	0	0	-	2.051	1.927	2.051	-	-	0	-	0.00%
2008-04-10	0	4.800	4.500	4.800	-	-	0	0	-	2.051	1.923	2.051	-	-	0	-	0.00%
2008-04-09	0	4.800	4.600	4.800	-	-	0	0	-	2.051	1.965	2.051	-	-	0	-	0.00%
2008-04-08	0	4.800	4.610	4.800	-	-	0	0	-	2.051	1.970	2.051	-	-	0	-	0.00%
2008-04-07	0	4.800	4.600	4.800	4.600	4.800	18,000	84,800	4.7111	2.051	1.965	2.051	1.965	2.051	42,131	2.0128	0.00%
2008-04-03	0	4.800	4.610	4.800	-	-	0	0	-	2.051	1.970	2.051	-	-	0	-	0.00%
2008-04-02	0	4.800	4.660	4.800	4.800	4.800	48,000	230,400	4.8000	2.051	1.991	2.051	2.051	2.051	112,350	2.0507	0.00%
2008-04-01	0	4.800	4.550	4.800	4.790	4.830	40,000	192,120	4.8030	2.051	1.944	2.051	2.046	2.064	93,625	2.0520	2.13%
2008-03-31	0	4.700	4.700	4.820	4.450	4.700	77,000	354,470	4.6035	2.008	2.008	2.059	1.901	2.008	180,228	1.9668	1.08%
2008-03-28	0	4.650	4.500	4.650	4.400	4.650	24,000	110,720	4.6133	1.987	1.923	1.987	1.880	1.987	56,175	1.9710	3.33%
2008-03-27	0	4.500	4.450	4.650	4.500	4.650	10,000	45,600	4.5600	1.923	1.901	1.987	1.923	1.987	23,406	1.9482	-3.23%
2008-03-26	0	4.650	4.460	4.650	4.460	4.650	18,000	83,240	4.6244	1.987	1.905	1.987	1.905	1.987	42,131	1.9757	0.00%
2008-03-25	0	4.650	4.530	4.650	4.400	4.650	34,000	155,520	4.5741	1.987	1.935	1.987	1.880	1.987	79,581	1.9542	2.42%
2008-03-20	0	4.540	4.360	4.540	-	-	0	0	-	1.940	1.863	1.940	-	-	0	-	-1.30%
2008-03-19	0	4.600	4.400	4.600	4.450	4.600	36,000	164,400	4.5667	1.965	1.880	1.965	1.901	1.965	84,262	1.9511	0.00%
2008-03-18	0	4.600	4.300	4.600	4.400	4.600	58,000	262,740	4.5300	1.965	1.837	1.965	1.880	1.965	135,756	1.9354	0.00%
2008-03-17	0	4.600	4.250	4.600	4.450	4.650	40,000	183,800	4.5950	1.965	1.816	1.965	1.901	1.987	93,625	1.9632	-4.17%
2008-03-14	0	4.800	4.620	4.800	4.540	4.940	18,000	87,720	4.8733	2.051	1.974	2.051	1.940	2.111	42,131	2.0821	-2.83%
2008-03-13	0	4.940	4.600	4.940	4.600	4.950	32,000	153,520	4.7975	2.111	1.965	2.111	1.965	2.115	74,900	2.0497	-0.20%
2008-03-12	0	4.950	4.600	4.950	4.770	4.960	122,000	589,220	4.8297	2.115	1.965	2.115	2.038	2.119	285,555	2.0634	-1.00%
2008-03-11	0	5.000	4.790	5.000	4.790	5.000	22,000	108,240	4.9200	2.136	2.046	2.136	2.046	2.136	51,494	2.1020	1.01%
2008-03-10	0	4.950	3.500	5.000	-	-	0	0	-	2.115	1.495	2.136	-	-	0	-	0.00%
2008-03-07	0	4.950	-	5.000	-	-	0	0	-	2.115	-	2.136	-	-	0	-	0.00%
2008-03-06	0	4.950	4.750	4.950	-	-	0	0	-	2.115	2.029	2.115	-	-	0	-	0.00%
2008-03-05	0	4.950	4.950	5.000	4.950	5.000	40,000	198,900	4.9725	2.115	2.115	2.136	2.115	2.136	93,625	2.1244	-0.40%
2008-03-04	0	4.970	4.900	5.000	4.970	5.150	80,000	399,580	4.9948	2.123	2.093	2.136	2.123	2.200	187,249	2.1339	-0.40%
2008-03-03	0	4.990	4.000	5.000	4.990	4.990	10,000	49,900	4.9900	2.132	1.709	2.136	2.132	2.132	23,406	2.1319	-3.11%
2008-02-29	0	5.150	4.900	5.150	5.100	5.190	70,000	361,220	5.1603	2.200	2.093	2.200	2.179	2.217	163,843	2.2047	-0.58%
2008-02-28	0	5.180	5.060	5.190	5.020	5.190	98,666	508,070	5.1494	2.213	2.162	2.217	2.145	2.217	230,939	2.2000	1.57%
2008-02-27	0	5.100	4.950	5.100	-	-	0	0	-	2.179	2.115	2.179	-	-	0	-	0.00%
2008-02-26	0	5.100	5.000	5.100	5.050	5.100	26,000	132,400	5.0923	2.179	2.136	2.179	2.158	2.179	60,856	2.1756	2.82%
2008-02-25	0	4.960	4.960	5.080	4.960	5.000	50,000	248,080	4.9616	2.119	2.119	2.170	2.119	2.136	117,031	2.1198	0.00%
2008-02-22	0	4.960	4.960	5.100	4.960	4.960	54,322	269,437	4.9600	2.119	2.119	2.179	2.119	2.119	127,147	2.1191	0.00%
2008-02-21	0	4.960	4.900	5.000	4.960	4.960	130,000	643,720	4.9517	2.119	2.093	2.136	2.119	2.119	304,280	2.1155	0.00%
2008-02-20	0	4.960	4.960	5.000	4.900	5.000	118,875	590,380	4.9664	2.119	2.119	2.136	2.093	2.136	278,241	2.1218	-2.75%
2008-02-19	0	5.100	4.930	5.100	-	-	0	0	-	2.179	2.106	2.179	-	-	0	-	0.00%
2008-02-18	0	5.100	4.980	5.100	5.100	5.100	20,000	102,000	5.1000	2.179	2.128	2.179	2.179	2.179	46,812	2.1789	2.00%
2008-02-15	0	5.000	5.000	5.150	4.960	5.000	242,000	1,209,180	4.9966	2.136	2.136	2.200	2.119	2.136	566,429	2.1347	-1.96%
2008-02-14	0	5.100	5.000	5.100	4.930	5.100	140,000	703,140	5.0224	2.179	2.136	2.179	2.106	2.179	327,686	2.1458	2.00%
2008-02-13	0	5.000	4.930	5.000	4.900	5.000	8,000	39,760	4.9700	2.136	2.106	2.136	2.093	2.136	18,725	2.1234	1.42%
2008-02-12	0	4.930	4.920	5.100	4.900	4.930	4,000	19,660	4.9150	2.106	2.102	2.179	2.093	2.106	9,362	2.0999	-0.60%
2008-02-11	0	4.960	4.960	5.080	4.960	4.960	12,000	59,520	4.9600	2.119	2.119	2.170	2.119	2.119	28,087	2.1191	-0.40%
2008-02-06	0	4.980	4.980	5.050	4.980	4.980	314,000	1,563,720	4.9800	2.128	2.128	2.158	2.128	2.128	734,954	2.1276	-1.39%
2008-02-05	0	5.050	-	5.050	5.050	5.100	126,000	640,100	5.0802	2.158	-	2.158	2.158	2.179	294,918	2.1704	1.00%
2008-02-04	0	5.000	5.000	5.200	5.000	5.000	1,418,000	7,090,000	5.0000	2.136	2.136	2.222	2.136	2.136	3,318,995	2.1362	0.40%
2008-02-01	0	4.980	4.980	5.000	4.950	5.000	419,175	2,085,360	4.9749	2.128	2.128	2.136	2.115	2.136	981,128	2.1255	0.40%
2008-01-31	0	4.960	4.950	4.970	4.950	4.980	556,000	2,755,300	4.9556	2.119	2.115	2.123	2.115	2.128	1,301,383	2.1172	-0.40%
2008-01-30	0	4.980	4.980	5.000	4.950	5.180	916,000	4,560,860	4.9791	2.128	2.128	2.136	2.115	2.213	2,144,006	2.1273	0.00%
2008-01-29	0	4.980	4.980	5.000	4.980	5.000	1,342,500	6,687,205	4.9812	2.128	2.128	2.136	2.128	2.136	3,142,279	2.1281	0.00%
2008-01-28	0	4.980	4.980	5.010	4.980	5.010	1,786,000	8,913,060	4.9905	2.128	2.128	2.140	2.128	2.140	4,180,343	2.1321	-4.23%
2008-01-25	0	5.200	5.030	5.200	5.000	5.200	1,926,000	9,646,500	5.0086	2.222	2.149	2.222	2.136	2.222	4,508,029	2.1398	4.00%
2008-01-24	0	5.000	5.000	5.180	4.980	5.020	1,916,000	9,573,660	4.9967	2.136	2.136	2.213	2.128	2.145	4,484,623	2.1348	-0.20%
2008-01-23	0	5.010	5.000	5.200	4.960	5.250	580,000	2,901,980	5.0034	2.140	2.136	2.222	2.119	2.243	1,357,558	2.1376	2.04%
2008-01-22	0	4.910	4.910	5.000	4.820	5.200	408,000	2,006,740	4.9185	2.098	2.098	2.136	2.059	2.222	954,972	2.1014	-5.58%
2008-01-21	0	5.200	5.200	5.300	5.200	5.200	58,000	301,600	5.2000	2.222	2.222	2.264	2.222	2.222	135,756	2.2216	-1.89%
2008-01-18	0	5.300	5.230	5.300	5.200	5.300	60,000	313,000	5.2167	2.264	2.234	2.264	2.222	2.264	140,437	2.2288	0.38%
2008-01-17	0	5.280	5.280	5.300	5.150	5.280	1,000,000	5,163,320	5.1633	2.256	2.256	2.264	2.200	2.256	2,340,617	2.2060	2.33%
2008-01-16	0	5.160	5.160	5.260	5.110	5.360	424,000	2,187,660	5.1596	2.205	2.205	2.247	2.183	2.290	992,422	2.2044	-6.18%
2008-01-15	0	5.500	5.500	5.590	5.490	5.600	124,000	685,900	5.5315	2.350	2.350	2.388	2.346	2.393	290,237	2.3632	-2.31%
2008-01-14	0	5.630	5.530	5.630	5.500	5.630	30,000	166,780	5.5593	2.405	2.363	2.405	2.350	2.405	70,219	2.3752	0.00%
2008-01-11	0	5.630	5.630	5.650	5.600	5.680	184,000	1,038,960	5.6465	2.405	2.405	2.414	2.393	2.427	430,674	2.4124	-0.35%
2008-01-10	0	5.650	5.640	5.670	5.650	5.650	50,000	282,500	5.6500	2.414	2.410	2.422	2.414	2.414	117,031	2.4139	-0.35%
2008-01-09	0	5.670	5.670	5.680	5.670	5.700	300,000	1,705,680	5.6856	2.422	2.422	2.427	2.422	2.435	702,185	2.4291	-1.22%
2008-01-08	0	5.740	5.680	5.740	5.740	5.750	26,000	149,480	5.7492	2.452	2.427	2.452	2.452	2.457	60,856	2.4563	1.23%
2008-01-07	0	5.670	5.670	5.750	5.660	5.680	123,000	695,330	5.6531	2.422	2.422	2.457	2.418	2.427	287,896	2.4152	-0.87%
2008-01-04	0	5.720	5.690	5.720	5.690	5.750	416,000	2,371,480	5.7007	2.444	2.431	2.444	2.431	2.457	973,697	2.4355	1.24%
2008-01-03	0	5.650	5.650	5.680	5.650	5.680	52,000	294,860	5.6704	2.414	2.414	2.427	2.414	2.427	121,712	2.4226	-1.57%
2008-01-02	0	5.740	5.740	5.780	5.740	5.800	44,000	254,000	5.7727	2.452	2.452	2.469	2.452	2.478	102,987	2.4663	-1.03%
2007-12-31	0	5.800	5.750	5.800	5.750	5.800	134,000	775,680	5.7887	2.478	2.457	2.478	2.457	2.478	313,643	2.4731	0.87%
2007-12-28	0	5.750	5.620	5.780	5.720	5.750	100,000	574,140	5.7414	2.457	2.401	2.469	2.444	2.457	234,062	2.4529	0.70%
2007-12-27	0	5.710	5.750	5.780	5.580	5.700	178,000	1,010,040	5.6744	2.440	2.457	2.469	2.384	2.435	416,630	2.4243	0.18%
2007-12-24	0	5.700	5.700	5.790	5.540	5.700	28,000	158,220	5.6507	2.435	2.435	2.474	2.367	2.435	65,537	2.4142	2.89%
2007-12-21	0	5.540	5.500	5.550	5.500	5.600	156,000	866,620	5.5553	2.367	2.350	2.371	2.350	2.393	365,136	2.3734	-1.07%
2007-12-20	0	5.600	5.550	5.690	5.590	5.690	48,000	271,460	5.6554	2.393	2.371	2.431	2.388	2.431	112,350	2.4162	0.00%
2007-12-19	0	5.600	5.600	5.700	5.600	5.700	104,000	589,800	5.6712	2.393	2.393	2.435	2.393	2.435	243,424	2.4229	0.00%
2007-12-18	0	5.600	5.600	5.610	5.530	5.800	850,725	4,843,977	5.6939	2.393	2.393	2.397	2.363	2.478	1,991,222	2.4327	-4.27%
2007-12-17	0	5.850	5.850	5.870	5.810	5.950	476,000	2,794,220	5.8702	2.499	2.499	2.508	2.482	2.542	1,114,134	2.5080	-1.68%
2007-12-14	0	5.950	5.920	5.950	5.950	5.950	82,000	487,900	5.9500	2.542	2.529	2.542	2.542	2.542	191,931	2.5421	-1.49%
2007-12-13	0	6.040	5.900	6.040	5.950	6.100	198,000	1,186,180	5.9908	2.581	2.521	2.581	2.542	2.606	463,442	2.5595	0.67%
2007-12-12	0	6.000	5.950	6.000	5.950	6.000	359,425	2,149,299	5.9798	2.563	2.542	2.563	2.542	2.563	841,276	2.5548	-0.66%
2007-12-11	0	6.040	5.980	6.040	5.970	6.040	164,000	981,860	5.9870	2.581	2.555	2.581	2.551	2.581	383,861	2.5579	1.51%
2007-12-10	0	5.950	5.950	6.000	5.950	5.950	32,000	190,400	5.9500	2.542	2.542	2.563	2.542	2.542	74,900	2.5421	-0.67%
2007-12-07	0	5.990	5.990	6.000	5.990	6.000	66,000	395,860	5.9979	2.559	2.559	2.563	2.559	2.563	154,481	2.5625	-0.83%
2007-12-06	0	6.040	6.000	6.070	6.020	6.180	638,000	3,832,920	6.0077	2.581	2.563	2.593	2.572	2.640	1,493,314	2.5667	1.00%
2007-12-05	0	5.980	5.880	5.990	5.800	5.990	64,000	377,420	5.8972	2.555	2.512	2.559	2.478	2.559	149,800	2.5195	-1.97%
2007-12-04	0	6.100	5.990	6.100	5.990	6.150	82,000	498,760	6.0824	2.606	2.559	2.606	2.559	2.628	191,931	2.5986	0.00%
2007-12-03	0	6.100	6.030	6.100	6.100	6.170	370,832	2,271,757	6.1261	2.606	2.576	2.606	2.606	2.636	867,976	2.6173	1.67%
2007-11-30	0	6.000	5.990	6.000	5.900	6.050	1,290,000	7,737,420	5.9980	2.563	2.559	2.563	2.521	2.585	3,019,396	2.5626	1.52%
2007-11-29	0	5.910	-	5.910	5.840	6.000	1,000,000	5,906,420	5.9064	2.525	-	2.525	2.495	2.563	2,340,617	2.5234	2.07%
2007-11-28	0	5.790	5.660	5.800	5.700	5.800	58,000	333,980	5.7583	2.474	2.418	2.478	2.435	2.478	135,756	2.4602	3.39%
2007-11-27	0	5.600	5.540	5.600	5.560	5.630	318,000	1,784,520	5.6117	2.393	2.367	2.393	2.375	2.405	744,316	2.3975	-0.53%
2007-11-26	0	5.630	5.630	5.700	5.630	5.700	296,000	1,672,820	5.6514	2.405	2.405	2.435	2.405	2.435	692,823	2.4145	0.54%
2007-11-23	1	-	-	-	-	-	0	0	-	2.393	-	-	-	-	0	-	0.00%
2007-11-22	0	5.600	5.600	5.650	5.570	5.750	246,000	1,386,200	5.6350	2.393	2.393	2.414	2.380	2.457	575,792	2.4075	-3.45%
2007-11-21	0	5.800	5.780	5.800	5.780	5.860	74,000	431,000	5.8243	2.478	2.469	2.478	2.469	2.504	173,206	2.4884	-1.69%
2007-11-20	0	5.900	5.700	-	5.700	5.900	128,000	744,200	5.8141	2.521	2.435	-	2.435	2.521	299,599	2.4840	1.72%
2007-11-19	0	5.800	5.800	5.810	5.800	5.850	232,000	1,346,100	5.8022	2.478	2.478	2.482	2.478	2.499	543,023	2.4789	-1.02%
2007-11-16	0	5.860	5.860	5.890	5.850	5.920	830,000	4,871,800	5.8696	2.504	2.504	2.516	2.499	2.529	1,942,712	2.5077	-1.51%
2007-11-15	0	5.950	5.920	5.950	5.920	5.960	406,000	2,410,840	5.9380	2.542	2.529	2.542	2.529	2.546	950,291	2.5370	-0.67%
2007-11-14	0	5.990	5.990	6.000	5.990	6.050	326,000	1,958,760	6.0085	2.559	2.559	2.563	2.559	2.585	763,041	2.5670	1.53%
2007-11-13	0	5.900	5.900	5.930	5.900	5.950	220,000	1,303,800	5.9264	2.521	2.521	2.534	2.521	2.542	514,936	2.5320	-0.67%
2007-11-12	0	5.940	5.900	5.950	5.900	6.120	126,000	755,900	5.9992	2.538	2.521	2.542	2.521	2.615	294,918	2.5631	-2.46%
2007-11-09	0	6.090	6.100	6.120	6.080	6.150	400,000	2,437,320	6.0933	2.602	2.606	2.615	2.598	2.628	936,247	2.6033	0.00%
2007-11-08	0	6.090	6.070	6.090	6.050	6.100	982,000	5,978,620	6.0882	2.602	2.593	2.602	2.585	2.606	2,298,486	2.6011	0.33%
2007-11-07	0	6.070	6.050	6.070	6.000	6.080	387,325	2,339,064	6.0390	2.593	2.585	2.593	2.563	2.598	906,580	2.5801	2.88%
2007-11-06	0	5.900	5.900	5.950	5.840	5.900	728,000	4,272,360	5.8686	2.521	2.521	2.542	2.495	2.521	1,703,969	2.5073	0.17%
2007-11-05	0	5.890	5.870	5.890	5.800	6.000	364,000	2,147,420	5.8995	2.516	2.508	2.516	2.478	2.563	851,985	2.5205	-2.16%
2007-11-02	0	6.020	5.700	5.970	5.980	6.020	426,000	2,557,400	6.0033	2.572	2.435	2.551	2.555	2.572	997,103	2.5648	0.00%
2007-11-01	0	6.020	6.000	6.020	5.990	6.080	1,027,000	6,166,880	6.0048	2.572	2.563	2.572	2.559	2.598	2,403,814	2.5655	0.50%
2007-10-31	0	5.990	5.840	5.900	5.750	6.000	1,542,000	9,130,220	5.9210	2.559	2.495	2.521	2.457	2.563	3,609,232	2.5297	3.63%
2007-10-30	0	5.780	5.770	5.800	5.600	5.850	541,866	3,108,183	5.7361	2.469	2.465	2.478	2.393	2.499	1,268,301	2.4507	-0.34%
2007-10-29	0	5.800	5.680	5.800	5.500	5.800	1,185,531	6,691,741	5.6445	2.478	2.427	2.478	2.350	2.478	2,774,874	2.4115	5.45%
2007-10-26	0	5.500	5.480	5.650	5.470	5.700	2,082,000	11,473,020	5.5106	2.350	2.341	2.414	2.337	2.435	4,873,165	2.3543	0.00%
2007-10-25	0	5.500	5.460	5.500	5.480	5.510	896,000	4,928,020	5.5000	2.350	2.333	2.350	2.341	2.354	2,097,193	2.3498	0.00%
2007-10-24	0	5.500	5.470	5.500	5.450	5.700	1,539,250	8,539,083	5.5476	2.350	2.337	2.350	2.328	2.435	3,602,795	2.3701	-2.65%
2007-10-23	0	5.650	5.530	5.650	5.500	5.650	863,000	4,777,980	5.5365	2.414	2.363	2.414	2.350	2.414	2,019,953	2.3654	2.73%
2007-10-22	0	5.500	5.480	5.500	5.480	5.550	792,000	4,355,960	5.4999	2.350	2.341	2.350	2.341	2.371	1,853,769	2.3498	-0.90%
2007-10-18	0	5.550	5.500	5.550	5.400	5.550	774,000	4,222,500	5.4554	2.371	2.350	2.371	2.307	2.371	1,811,638	2.3308	3.35%
2007-10-17	0	5.370	5.350	5.370	5.350	5.390	1,042,150	5,606,915	5.3801	2.294	2.286	2.294	2.286	2.303	2,439,274	2.2986	-0.37%
2007-10-16	0	5.390	5.300	5.390	5.210	5.400	732,000	3,913,440	5.3462	2.303	2.264	2.303	2.226	2.307	1,713,332	2.2841	0.19%
2007-10-15	0	5.380	5.350	5.380	5.300	5.400	86,000	459,920	5.3479	2.299	2.286	2.299	2.264	2.307	201,293	2.2848	0.75%
2007-10-12	0	5.340	5.340	5.360	5.200	5.400	1,398,000	7,507,820	5.3704	2.281	2.281	2.290	2.222	2.307	3,272,183	2.2944	-0.74%
2007-10-11	0	5.380	5.370	5.380	5.380	5.400	1,896,000	10,203,480	5.3816	2.299	2.294	2.299	2.299	2.307	4,437,811	2.2992	0.00%
2007-10-10	0	5.380	5.340	5.380	5.340	5.380	1,552,000	8,348,340	5.3791	2.299	2.281	2.299	2.281	2.299	3,632,638	2.2981	0.00%
2007-10-09	0	5.380	5.380	5.390	5.340	5.380	1,752,000	9,422,720	5.3783	2.299	2.299	2.303	2.281	2.299	4,100,762	2.2978	-0.19%
2007-10-08	0	5.390	5.300	5.390	5.360	5.410	1,266,000	6,822,300	5.3889	2.303	2.264	2.303	2.290	2.311	2,963,222	2.3023	0.19%
2007-10-05	0	5.380	5.380	5.390	5.280	5.380	1,779,000	9,469,070	5.3227	2.299	2.299	2.303	2.256	2.299	4,163,958	2.2741	4.06%
2007-10-04	0	5.220	5.250	5.280	5.180	5.250	1,922,950	10,054,145	5.2285	2.209	2.222	2.234	2.192	2.222	4,544,419	2.2124	-1.51%
2007-10-03	0	5.300	5.250	5.300	5.290	5.350	4,798,250	25,607,640	5.3369	2.243	2.222	2.243	2.238	2.264	11,339,483	2.2583	-1.85%
2007-10-02	0	5.400	5.350	5.400	5.180	5.420	1,112,000	5,969,720	5.3685	2.285	2.264	2.285	2.192	2.293	2,627,938	2.2716	0.37%
2007-09-28	0	5.380	5.380	5.400	5.300	5.380	1,144,000	6,116,880	5.3469	2.277	2.277	2.285	2.243	2.277	2,703,562	2.2625	0.94%
2007-09-27	0	5.330	5.200	5.350	5.250	5.350	1,696,000	9,027,660	5.3229	2.255	2.200	2.264	2.222	2.264	4,008,079	2.2524	0.95%
2007-09-25	0	5.280	4.950	5.280	4.950	5.280	396,000	2,015,300	5.0891	2.234	2.095	2.234	2.095	2.234	935,849	2.1534	-0.19%
2007-09-24	0	5.290	5.150	5.200	5.200	5.300	554,000	2,929,820	5.2885	2.238	2.179	2.200	2.200	2.243	1,309,243	2.2378	0.00%
2007-09-21	0	5.290	5.290	5.300	5.280	5.380	350,000	1,857,140	5.3061	2.238	2.238	2.243	2.234	2.277	827,139	2.2453	-2.04%
2007-09-20	0	5.400	5.380	5.400	5.300	5.550	940,666	5,109,856	5.4322	2.285	2.277	2.285	2.243	2.348	2,223,033	2.2986	-1.46%
2007-09-19	0	5.480	5.470	5.490	5.390	5.490	638,400	3,468,460	5.4331	2.319	2.315	2.323	2.281	2.323	1,508,701	2.2990	3.40%
2007-09-18	0	5.300	5.180	5.300	5.200	5.350	274,000	1,441,800	5.2620	2.243	2.192	2.243	2.200	2.264	647,532	2.2266	0.57%
2007-09-17	0	5.270	5.130	5.270	5.130	5.270	58,000	301,100	5.1914	2.230	2.171	2.230	2.171	2.230	137,069	2.1967	3.33%
2007-09-14	0	5.100	5.100	5.120	5.100	5.150	276,000	1,409,340	5.1063	2.158	2.158	2.167	2.158	2.179	652,258	2.1607	0.00%
2007-09-13	0	5.100	5.060	5.100	4.950	5.240	875,062	4,469,937	5.1081	2.158	2.141	2.158	2.095	2.217	2,067,994	2.1615	3.03%
2007-09-12	0	4.950	4.880	4.950	4.860	4.960	186,000	911,660	4.9014	2.095	2.065	2.095	2.056	2.099	439,565	2.0740	0.81%
2007-09-11	0	4.910	4.900	4.910	4.850	5.000	896,000	4,410,040	4.9219	2.078	2.073	2.078	2.052	2.116	2,117,475	2.0827	2.72%
2007-09-10	0	4.780	4.810	4.830	4.750	4.850	108,000	516,900	4.7861	2.023	2.035	2.044	2.010	2.052	255,231	2.0252	-1.85%
2007-09-07	0	4.870	4.820	4.950	4.830	4.950	178,000	863,900	4.8534	2.061	2.040	2.095	2.044	2.095	420,659	2.0537	1.25%
2007-09-06	0	4.810	4.800	4.840	4.800	4.810	52,000	249,800	4.8038	2.035	2.031	2.048	2.031	2.035	122,889	2.0327	-0.82%
2007-09-05	0	4.850	4.800	4.880	4.850	4.920	42,000	205,060	4.8824	2.052	2.031	2.065	2.052	2.082	99,257	2.0660	-0.61%
2007-09-04	0	4.880	4.880	5.000	4.860	4.900	62,000	302,920	4.8858	2.065	2.065	2.116	2.056	2.073	146,522	2.0674	0.41%
2007-09-03	0	4.860	4.860	4.900	4.860	4.950	118,000	578,240	4.9003	2.056	2.056	2.073	2.056	2.095	278,864	2.0736	-1.82%
2007-08-31	0	4.950	4.860	5.050	4.730	4.950	436,000	2,116,020	4.8533	2.095	2.056	2.137	2.001	2.095	1,030,379	2.0536	4.21%
2007-08-30	0	4.750	4.700	4.750	4.740	4.750	288,000	1,367,880	4.7496	2.010	1.989	2.010	2.006	2.010	680,617	2.0098	0.00%
2007-08-29	0	4.750	4.700	4.750	4.700	4.750	70,000	330,100	4.7157	2.010	1.989	2.010	1.989	2.010	165,428	1.9954	-1.04%
2007-08-28	0	4.800	4.700	4.800	4.720	4.870	330,000	1,579,180	4.7854	2.031	1.989	2.031	1.997	2.061	779,874	2.0249	0.21%
2007-08-27	0	4.790	4.750	4.790	4.700	4.800	272,000	1,303,240	4.7913	2.027	2.010	2.027	1.989	2.031	642,805	2.0274	4.13%
2007-08-24	0	4.600	4.550	4.600	4.600	4.600	170,000	783,920	4.6113	1.946	1.925	1.946	1.946	1.946	401,753	1.9512	-1.08%
2007-08-23	0	4.650	4.640	4.700	4.510	4.700	520,000	2,400,180	4.6157	1.968	1.963	1.989	1.908	1.989	1,228,892	1.9531	4.26%
2007-08-22	0	4.460	4.460	4.500	4.460	4.530	200,036	899,662	4.4975	1.887	1.887	1.904	1.887	1.917	472,736	1.9031	-0.89%
2007-08-21	0	4.500	4.500	4.590	4.500	4.700	184,000	840,600	4.5685	1.904	1.904	1.942	1.904	1.989	434,839	1.9331	2.04%
2007-08-20	0	4.410	4.410	4.800	4.400	4.860	328,266	1,567,810	4.7760	1.866	1.866	2.031	1.862	2.056	775,776	2.0210	-2.00%
2007-08-17	0	4.500	4.500	4.700	4.200	4.760	312,000	1,379,520	4.4215	1.904	1.904	1.989	1.777	2.014	737,335	1.8710	-8.16%
2007-08-16	0	4.900	4.810	4.900	4.900	5.100	148,000	747,320	5.0495	2.073	2.035	2.073	2.073	2.158	349,762	2.1367	-5.59%
2007-08-15	0	5.190	5.100	5.190	5.080	5.200	92,000	473,800	5.1500	2.196	2.158	2.196	2.150	2.200	217,419	2.1792	-2.99%
2007-08-14	0	5.350	5.240	5.350	5.400	5.400	10,000	54,000	5.4000	2.264	2.217	2.264	2.285	2.285	23,633	2.2850	-0.93%
2007-08-13	0	5.400	5.230	5.400	5.400	5.400	41,150	221,992	5.3947	2.285	2.213	2.285	2.285	2.285	97,248	2.2827	0.00%
2007-08-10	0	5.400	5.100	5.400	5.390	5.500	572,000	3,134,540	5.4800	2.285	2.158	2.285	2.281	2.327	1,351,781	2.3188	-2.17%
2007-08-09	0	5.520	5.520	5.660	5.520	5.670	63,650	354,273	5.5660	2.336	2.336	2.395	2.336	2.399	150,421	2.3552	-2.82%
2007-08-08	0	5.680	5.550	5.680	5.680	5.700	80,000	455,160	5.6895	2.403	2.348	2.403	2.403	2.412	189,060	2.4075	0.00%
2007-08-07	0	5.680	5.560	5.680	5.580	5.680	120,000	675,380	5.6282	2.403	2.353	2.403	2.361	2.403	283,590	2.3815	-0.35%
2007-08-06	0	5.700	5.600	5.700	5.500	5.700	210,000	1,174,700	5.5938	2.412	2.370	2.412	2.327	2.412	496,283	2.3670	-1.21%
2007-08-03	0	5.770	5.600	5.770	-	-	1,495	8,477	5.6702	2.442	2.370	2.442	-	-	3,533	2.3993	-0.17%
2007-08-02	0	5.780	5.550	5.800	5.700	5.800	240,725	1,382,260	5.7421	2.446	2.348	2.454	2.412	2.454	568,894	2.4297	0.00%
2007-08-01	0	5.780	5.700	5.790	5.700	5.800	170,000	975,780	5.7399	2.446	2.412	2.450	2.412	2.454	401,753	2.4288	-1.03%
2007-07-31	0	5.840	5.700	5.840	5.700	5.850	131,333	765,765	5.8307	2.471	2.412	2.471	2.412	2.475	310,373	2.4672	0.69%
2007-07-30	0	5.800	5.680	5.800	5.650	5.850	112,000	648,380	5.7891	2.454	2.403	2.454	2.391	2.475	264,684	2.4496	-0.51%
2007-07-27	0	5.830	5.590	5.820	5.560	5.830	270,533	1,560,678	5.7689	2.467	2.365	2.463	2.353	2.467	639,338	2.4411	0.69%
2007-07-26	0	5.790	5.660	5.790	5.700	5.800	56,000	321,960	5.7493	2.450	2.395	2.450	2.412	2.454	132,342	2.4328	-0.17%
2007-07-25	0	5.800	5.680	5.840	5.610	5.800	118,825	679,075	5.7149	2.454	2.403	2.471	2.374	2.454	280,814	2.4182	0.35%
2007-07-24	0	5.780	5.660	5.800	5.650	5.800	334,000	1,901,000	5.6916	2.446	2.395	2.454	2.391	2.454	789,327	2.4084	-0.34%
2007-07-23	0	5.800	5.700	5.800	5.580	5.800	96,000	553,807	5.7688	2.454	2.412	2.454	2.361	2.454	226,872	2.4411	0.87%
2007-07-20	0	5.750	5.750	5.800	5.680	5.750	420,000	2,406,000	5.7286	2.433	2.433	2.454	2.403	2.433	992,567	2.4240	-0.86%
2007-07-19	0	5.800	5.720	5.800	5.730	5.850	102,000	592,260	5.8065	2.454	2.420	2.454	2.425	2.475	241,052	2.4570	-0.85%
2007-07-18	0	5.850	5.750	5.800	5.760	5.850	142,000	825,840	5.8158	2.475	2.433	2.454	2.437	2.475	335,582	2.4609	0.86%
2007-07-17	0	5.800	5.760	5.800	5.760	5.800	85,999	498,114	5.7921	2.454	2.437	2.454	2.437	2.454	203,237	2.4509	0.00%
2007-07-16	0	5.800	5.800	5.900	5.700	5.870	438,000	2,508,480	5.7271	2.454	2.454	2.497	2.412	2.484	1,035,105	2.4234	-0.85%
2007-07-13	0	5.850	5.810	5.900	5.800	5.880	251,999	1,469,234	5.8303	2.475	2.458	2.497	2.454	2.488	595,538	2.4671	1.92%
2007-07-12	0	5.740	5.740	5.760	5.680	5.830	260,666	1,495,503	5.7372	2.429	2.429	2.437	2.403	2.467	616,020	2.4277	2.50%
2007-07-11	0	5.600	5.540	5.600	5.520	5.600	146,950	816,358	5.5553	2.370	2.344	2.370	2.336	2.370	347,280	2.3507	0.00%
2007-07-10	0	5.600	5.600	5.690	5.550	5.600	1,350,000	7,559,500	5.5996	2.370	2.370	2.408	2.348	2.370	3,190,393	2.3695	-1.58%
2007-07-09	0	5.690	5.650	5.690	5.600	5.700	366,000	2,073,800	5.6661	2.408	2.391	2.408	2.370	2.412	864,951	2.3976	1.61%
2007-07-06	0	5.600	5.430	5.610	5.600	5.600	200,000	1,120,000	5.6000	2.370	2.298	2.374	2.370	2.370	472,651	2.3696	0.00%
2007-07-05	0	5.600	5.460	5.600	5.600	5.680	19,500	109,720	5.6267	2.370	2.310	2.370	2.370	2.403	46,083	2.3809	1.63%
2007-07-04	0	5.510	5.510	5.650	5.500	5.520	92,000	506,920	5.5100	2.332	2.332	2.391	2.327	2.336	217,419	2.3315	0.00%
2007-07-03	0	5.510	5.510	5.700	5.480	5.700	874,000	4,807,840	5.5010	2.332	2.332	2.412	2.319	2.412	2,065,484	2.3277	-3.33%
2007-06-29	0	5.700	5.500	5.700	5.420	5.700	197,000	1,108,080	5.6248	2.412	2.327	2.412	2.293	2.412	465,561	2.3801	1.42%
2007-06-28	0	5.620	5.470	5.620	5.470	5.620	222,000	1,225,540	5.5205	2.378	2.315	2.378	2.315	2.378	524,642	2.3360	1.81%
2007-06-27	0	5.520	5.520	5.590	5.400	5.520	465,792	2,523,269	5.4172	2.336	2.336	2.365	2.285	2.336	1,100,785	2.2922	2.22%
2007-06-26	0	5.400	5.400	5.460	5.400	5.480	208,000	1,128,980	5.4278	2.285	2.285	2.310	2.285	2.319	491,557	2.2967	-3.23%
2007-06-25	0	5.580	5.440	5.580	-	-	0	0	-	2.361	2.302	2.361	-	-	0	-	-0.89%
2007-06-22	0	5.630	5.450	5.650	5.630	5.700	40,000	227,760	5.6940	2.382	2.306	2.391	2.382	2.412	94,530	2.4094	-0.35%
2007-06-21	0	5.650	5.620	5.650	5.500	5.650	727,990	4,064,844	5.5837	2.391	2.378	2.391	2.327	2.391	1,720,425	2.3627	3.29%
2007-06-20	0	5.470	5.450	5.500	5.450	5.500	164,000	897,640	5.4734	2.315	2.306	2.327	2.306	2.327	387,574	2.3161	-0.18%
2007-06-18	0	5.480	5.450	5.480	5.390	5.480	256,000	1,394,000	5.4453	2.319	2.306	2.319	2.281	2.319	604,993	2.3042	2.43%
2007-06-15	0	5.350	5.370	5.420	5.340	5.420	492,000	2,643,560	5.3731	2.264	2.272	2.293	2.260	2.293	1,162,721	2.2736	0.38%
2007-06-14	0	5.330	5.300	5.330	5.300	5.330	116,000	616,820	5.3174	2.255	2.243	2.255	2.243	2.255	274,137	2.2500	0.00%
2007-06-13	0	5.330	5.230	5.360	5.220	5.360	210,000	1,104,140	5.2578	2.255	2.213	2.268	2.209	2.268	496,283	2.2248	1.52%
2007-06-12	0	5.250	5.240	5.250	5.240	5.250	420,000	2,203,280	5.2459	2.222	2.217	2.222	2.217	2.222	992,567	2.2198	0.00%
2007-06-11	0	5.250	5.240	5.330	5.250	5.260	172,000	903,100	5.2506	2.222	2.217	2.255	2.222	2.226	406,480	2.2218	-0.19%
2007-06-08	0	5.260	5.240	5.260	5.260	5.280	202,000	1,063,640	5.2655	2.226	2.217	2.226	2.226	2.234	477,377	2.2281	-1.31%
2007-06-07	0	5.330	5.250	5.330	5.290	5.330	38,000	202,040	5.3168	2.255	2.222	2.255	2.238	2.255	89,804	2.2498	0.19%
2007-06-06	0	5.320	5.270	5.320	5.290	5.350	246,256	1,310,711	5.3226	2.251	2.230	2.251	2.238	2.264	581,965	2.2522	-0.37%
2007-06-05	0	5.340	5.240	5.340	5.240	5.350	128,132	677,693	5.2890	2.260	2.217	2.260	2.217	2.264	302,808	2.2380	0.75%
2007-06-04	0	5.300	5.240	5.360	5.200	5.330	298,000	1,567,660	5.2606	2.243	2.217	2.268	2.200	2.255	704,250	2.2260	1.92%
2007-06-01	0	5.200	5.100	5.250	5.100	5.200	534,000	2,763,220	5.1746	2.200	2.158	2.222	2.158	2.200	1,261,978	2.1896	3.48%
2007-05-31	0	5.090	5.050	5.090	5.050	5.150	304,000	1,552,260	5.1061	2.126	2.110	2.126	2.110	2.151	727,722	2.1330	1.80%
2007-05-30	0	5.000	5.000	5.090	4.970	5.000	402,666	2,008,123	4.9871	2.089	2.089	2.126	2.076	2.089	963,911	2.0833	0.20%
2007-05-29	0	4.990	4.990	5.050	4.990	5.000	236,000	1,177,840	4.9908	2.085	2.085	2.110	2.085	2.089	564,942	2.0849	-0.20%
2007-05-28	0	5.000	5.000	5.090	4.930	5.000	282,000	1,403,200	4.9759	2.089	2.089	2.126	2.059	2.089	675,058	2.0786	1.42%
2007-05-25	0	4.930	4.930	5.000	4.920	4.990	594,000	2,937,060	4.9445	2.059	2.059	2.089	2.055	2.085	1,421,931	2.0655	-0.80%
2007-05-23	0	4.970	4.960	5.000	4.950	4.970	374,000	1,855,420	4.9610	2.076	2.072	2.089	2.068	2.076	895,290	2.0724	0.20%
2007-05-22	0	4.960	4.960	4.970	4.950	4.970	1,343,333	6,661,172	4.9587	2.072	2.072	2.076	2.068	2.076	3,215,702	2.0715	0.81%
2007-05-21	0	4.920	4.920	4.950	4.900	4.930	183,200	901,320	4.9199	2.055	2.055	2.068	2.047	2.059	438,548	2.0552	-0.61%
2007-05-18	0	4.950	4.900	5.000	4.900	4.950	108,000	531,660	4.9228	2.068	2.047	2.089	2.047	2.068	258,533	2.0564	0.61%
2007-05-17	0	4.920	4.920	4.970	4.910	4.950	208,000	1,026,440	4.9348	2.055	2.055	2.076	2.051	2.068	497,915	2.0615	-0.61%
2007-05-16	0	4.950	4.880	4.960	4.880	4.990	114,000	561,840	4.9284	2.068	2.039	2.072	2.039	2.085	272,896	2.0588	-0.40%
2007-05-15	0	4.970	4.900	4.970	4.820	4.970	522,000	2,549,880	4.8848	2.076	2.047	2.076	2.014	2.076	1,249,576	2.0406	2.26%
2007-05-14	0	4.860	4.850	4.860	4.850	4.860	154,000	747,900	4.8565	2.030	2.026	2.030	2.026	2.030	368,649	2.0288	1.25%
2007-05-11	0	4.800	4.800	4.850	4.800	4.850	100,000	482,500	4.8250	2.005	2.005	2.026	2.005	2.026	239,382	2.0156	-1.03%
2007-05-10	0	4.850	4.840	4.860	4.850	4.870	140,000	680,040	4.8574	2.026	2.022	2.030	2.026	2.034	335,135	2.0292	0.00%
2007-05-09	0	4.850	4.830	4.850	4.830	4.870	114,000	553,500	4.8553	2.026	2.018	2.026	2.018	2.034	272,896	2.0282	0.00%
2007-05-08	0	4.850	4.820	4.900	4.850	4.900	30,000	146,000	4.8667	2.026	2.014	2.047	2.026	2.047	71,815	2.0330	0.62%
2007-05-07	0	4.820	4.820	4.900	4.800	4.820	100,000	481,000	4.8100	2.014	2.014	2.047	2.005	2.014	239,382	2.0093	-0.41%
2007-05-04	0	4.840	4.800	4.900	4.840	4.900	90,000	436,120	4.8458	2.022	2.005	2.047	2.022	2.047	215,444	2.0243	0.83%
2007-05-03	0	4.800	4.800	4.840	4.800	4.800	112,000	537,600	4.8000	2.005	2.005	2.022	2.005	2.005	268,108	2.0052	0.00%
2007-05-02	0	4.800	4.800	4.840	4.800	4.840	57,999	278,675	4.8048	2.005	2.005	2.022	2.005	2.022	138,839	2.0072	-0.83%
2007-04-30	0	4.840	4.820	4.970	4.800	4.840	49,333	237,765	4.8196	2.022	2.014	2.076	2.005	2.022	118,094	2.0133	0.21%
2007-04-27	0	4.830	4.820	4.840	4.820	4.850	136,000	657,880	4.8374	2.018	2.014	2.022	2.014	2.026	325,560	2.0208	-0.41%
2007-04-26	0	4.850	4.850	4.900	4.850	4.880	16,000	77,840	4.8650	2.026	2.026	2.047	2.026	2.039	38,301	2.0323	-0.21%
2007-04-25	0	4.860	4.830	4.880	4.820	4.880	169,466	821,944	4.8502	2.030	2.018	2.039	2.014	2.039	405,672	2.0261	-0.41%
2007-04-24	0	4.880	4.870	4.930	4.880	4.880	50,000	244,000	4.8800	2.039	2.034	2.059	2.039	2.039	119,691	2.0386	-1.01%
2007-04-23	0	4.930	4.900	4.930	4.930	4.950	78,000	385,100	4.9372	2.059	2.047	2.059	2.059	2.068	186,718	2.0625	0.20%
2007-04-20	0	4.920	4.920	4.960	4.860	4.870	24,000	116,680	4.8617	2.055	2.055	2.072	2.030	2.034	57,452	2.0309	-1.01%
2007-04-19	0	4.970	4.850	4.970	4.970	4.970	76,000	377,720	4.9700	2.076	2.026	2.076	2.076	2.076	181,931	2.0762	0.00%
2007-04-18	0	4.970	4.950	4.970	4.850	4.970	854,000	4,182,580	4.8976	2.076	2.068	2.076	2.026	2.076	2,044,325	2.0459	2.47%
2007-04-17	0	4.850	4.850	4.860	4.840	4.850	336,000	1,629,480	4.8496	2.026	2.026	2.030	2.022	2.026	804,325	2.0259	0.00%
2007-04-16	0	4.850	4.850	4.880	4.840	4.890	405,000	1,966,100	4.8546	2.026	2.026	2.039	2.022	2.043	969,498	2.0280	0.00%
2007-04-13	0	4.850	4.850	4.870	4.830	4.870	590,000	2,861,040	4.8492	2.026	2.026	2.034	2.018	2.034	1,412,356	2.0257	-0.41%
2007-04-12	0	4.870	4.860	4.880	4.760	4.970	616,000	2,987,440	4.8497	2.034	2.030	2.039	1.988	2.076	1,474,595	2.0259	0.62%
2007-04-11	0	4.840	4.840	4.860	4.800	4.950	1,188,000	5,805,580	4.8869	2.022	2.022	2.030	2.005	2.068	2,843,862	2.0414	6.84%
2007-04-10	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	1.892	-	-	-	-	0	-	0.00%
2007-03-23	0	4.530	4.530	4.600	4.530	4.760	84,000	389,340	4.6350	1.892	1.892	1.922	1.892	1.988	201,081	1.9362	-4.43%
2007-03-22	0	4.740	4.580	4.760	4.560	4.760	194,000	905,960	4.6699	1.980	1.913	1.988	1.905	1.988	464,402	1.9508	6.52%
2007-03-21	0	4.450	4.400	4.490	4.450	4.450	20,000	89,000	4.4500	1.859	1.838	1.876	1.859	1.859	47,876	1.8590	-0.89%
2007-03-20	0	4.490	4.450	4.500	4.460	4.500	50,000	224,420	4.4884	1.876	1.859	1.880	1.863	1.880	119,691	1.8750	-1.75%
2007-03-19	0	4.570	4.500	4.600	-	-	0	0	-	1.909	1.880	1.922	-	-	0	-	0.00%
2007-03-16	0	4.570	4.520	4.590	4.510	4.570	295,000	1,343,230	4.5533	1.909	1.888	1.917	1.884	1.909	706,178	1.9021	0.00%
2007-03-15	0	4.570	4.570	4.600	4.500	4.600	464,000	2,117,220	4.5630	1.909	1.909	1.922	1.880	1.922	1,110,734	1.9061	1.56%
2007-03-14	0	4.500	4.450	4.520	4.500	4.500	230,000	1,035,000	4.5000	1.880	1.859	1.888	1.880	1.880	550,579	1.8798	-1.10%
2007-03-13	0	4.550	4.400	4.550	4.550	4.550	8,000	36,400	4.5500	1.901	1.838	1.901	1.901	1.901	19,151	1.9007	1.11%
2007-03-12	0	4.500	4.450	4.550	4.500	4.500	178,000	801,000	4.5000	1.880	1.859	1.901	1.880	1.880	426,101	1.8798	0.00%
2007-03-09	0	4.500	4.450	4.500	4.500	4.500	12,000	54,000	4.5000	1.880	1.859	1.880	1.880	1.880	28,726	1.8798	0.00%
2007-03-08	0	4.500	4.400	4.500	4.500	4.500	22,000	99,000	4.5000	1.880	1.838	1.880	1.880	1.880	52,664	1.8798	0.00%
2007-03-07	0	4.500	4.380	4.500	4.400	4.500	46,000	204,920	4.4548	1.880	1.830	1.880	1.838	1.880	110,116	1.8609	2.74%
2007-03-06	0	4.380	4.380	4.500	4.380	4.380	10,000	43,800	4.3800	1.830	1.830	1.880	1.830	1.830	23,938	1.8297	-0.45%
2007-03-05	0	4.400	4.360	4.430	4.360	4.400	248,000	1,088,520	4.3892	1.838	1.821	1.851	1.821	1.838	593,668	1.8335	-2.87%
2007-03-02	0	4.530	4.450	4.530	4.460	4.530	56,000	251,880	4.4979	1.892	1.859	1.892	1.863	1.892	134,054	1.8789	0.67%
2007-03-01	0	4.500	4.450	4.520	4.500	4.520	598,000	2,691,200	4.5003	1.880	1.859	1.888	1.880	1.888	1,431,506	1.8800	0.00%
2007-02-28	0	4.500	4.400	4.510	4.450	4.510	968,000	4,355,640	4.4996	1.880	1.838	1.884	1.859	1.884	2,317,221	1.8797	0.00%
2007-02-27	0	4.500	4.440	4.510	4.440	4.500	380,000	1,709,400	4.4984	1.880	1.855	1.884	1.855	1.880	909,653	1.8792	0.00%
2007-02-26	0	4.500	4.480	4.500	4.480	4.540	154,000	693,200	4.5013	1.880	1.871	1.880	1.871	1.897	368,649	1.8804	1.12%
2007-02-23	0	4.450	4.400	4.450	4.450	4.450	126,000	560,700	4.4500	1.859	1.838	1.859	1.859	1.859	301,622	1.8590	-1.11%
2007-02-22	0	4.500	4.480	4.500	4.500	4.500	10,000	45,000	4.5000	1.880	1.871	1.880	1.880	1.880	23,938	1.8798	1.35%
2007-02-21	0	4.440	4.430	4.540	4.440	4.440	10,000	44,400	4.4400	1.855	1.851	1.897	1.855	1.855	23,938	1.8548	-0.22%
2007-02-16	0	4.450	4.500	4.550	4.450	4.500	218,000	974,600	4.4706	1.859	1.880	1.901	1.859	1.880	521,853	1.8676	-1.11%
2007-02-15	0	4.500	4.400	4.500	4.450	4.550	150,000	671,240	4.4749	1.880	1.838	1.880	1.859	1.901	359,074	1.8694	-1.10%
2007-02-14	0	4.550	4.500	4.550	4.450	4.550	114,000	513,900	4.5079	1.901	1.880	1.901	1.859	1.901	272,896	1.8831	0.00%
2007-02-13	0	4.550	4.400	4.550	4.450	4.550	130,000	582,520	4.4809	1.901	1.838	1.901	1.859	1.901	311,197	1.8719	0.89%
2007-02-12	0	4.510	4.510	4.580	4.510	4.600	194,000	879,680	4.5344	1.884	1.884	1.913	1.884	1.922	464,402	1.8942	-1.96%
2007-02-09	0	4.600	4.600	4.610	4.520	4.600	74,000	339,120	4.5827	1.922	1.922	1.926	1.888	1.922	177,143	1.9144	0.00%
2007-02-08	0	4.600	4.550	4.650	4.500	4.600	44,000	200,000	4.5455	1.922	1.901	1.942	1.880	1.922	105,328	1.8988	2.22%
2007-02-07	0	4.500	4.460	4.650	4.500	4.600	146,000	666,860	4.5675	1.880	1.863	1.942	1.880	1.922	349,498	1.9080	-3.85%
2007-02-06	0	4.680	4.600	4.680	-	-	0	0	-	1.955	1.922	1.955	-	-	0	-	0.00%
2007-02-05	0	4.680	4.550	4.680	4.680	4.700	12,000	56,360	4.6967	1.955	1.901	1.955	1.955	1.963	28,726	1.9620	0.00%
2007-02-02	0	4.680	4.680	4.690	4.680	4.680	4,000	18,720	4.6800	1.955	1.955	1.959	1.955	1.955	9,575	1.9550	-0.43%
2007-02-01	0	4.700	4.500	4.700	4.690	4.780	144,000	677,020	4.7015	1.963	1.880	1.963	1.959	1.997	344,711	1.9640	1.08%
2007-01-31	0	4.650	4.640	4.650	4.640	4.650	116,000	538,340	4.6409	1.942	1.938	1.942	1.938	1.942	277,684	1.9387	0.22%
2007-01-30	0	4.640	4.600	4.700	4.640	4.640	30,000	139,200	4.6400	1.938	1.922	1.963	1.938	1.938	71,815	1.9383	0.00%
2007-01-29	0	4.640	4.600	4.700	-	-	0	0	-	1.938	1.922	1.963	-	-	0	-	0.00%
2007-01-26	0	4.640	4.600	4.640	4.640	4.690	112,000	521,500	4.6563	1.938	1.922	1.938	1.938	1.959	268,108	1.9451	-1.07%
2007-01-25	0	4.690	4.690	4.700	4.690	4.750	36,000	169,700	4.7139	1.959	1.959	1.963	1.959	1.984	86,178	1.9692	-1.26%
2007-01-24	0	4.750	4.700	4.750	4.750	4.800	32,000	153,040	4.7825	1.984	1.963	1.984	1.984	2.005	76,602	1.9979	-0.84%
2007-01-23	0	4.790	-	4.790	4.750	4.800	110,000	527,000	4.7909	2.001	-	2.001	1.984	2.005	263,321	2.0014	-0.21%
2007-01-22	0	4.800	4.730	4.800	4.750	4.800	698,000	3,324,460	4.7628	2.005	1.976	2.005	1.984	2.005	1,670,889	1.9896	1.48%
2007-01-19	0	4.730	4.700	4.730	4.690	4.730	118,000	556,900	4.7195	1.976	1.963	1.976	1.959	1.976	282,471	1.9715	0.85%
2007-01-18	0	4.690	4.600	4.690	4.700	4.700	20,000	94,000	4.7000	1.959	1.922	1.959	1.963	1.963	47,876	1.9634	-0.21%
2007-01-17	0	4.700	4.650	4.700	4.650	4.700	150,000	704,640	4.6976	1.963	1.942	1.963	1.942	1.963	359,074	1.9624	0.00%
2007-01-16	0	4.700	4.700	4.710	4.700	4.750	338,000	1,590,800	4.7065	1.963	1.963	1.968	1.963	1.984	809,112	1.9661	0.00%
2007-01-15	0	4.700	4.700	4.710	4.700	4.710	378,000	1,776,800	4.7005	1.963	1.963	1.968	1.963	1.968	904,865	1.9636	-0.42%
2007-01-12	0	4.720	4.710	4.730	4.690	4.740	588,000	2,770,200	4.7112	1.972	1.968	1.976	1.959	1.980	1,407,568	1.9681	2.61%
2007-01-11	0	4.600	4.580	4.600	4.440	4.690	895,200	4,129,460	4.6129	1.922	1.913	1.922	1.855	1.959	2,142,951	1.9270	3.37%
2007-01-10	0	4.450	4.430	4.450	4.400	4.450	342,000	1,517,300	4.4365	1.859	1.851	1.859	1.838	1.859	818,688	1.8533	0.00%
2007-01-09	0	4.450	4.430	4.500	4.380	4.450	260,000	1,151,140	4.4275	1.859	1.851	1.880	1.830	1.859	622,394	1.8495	1.37%
2007-01-08	0	4.390	4.390	4.400	4.350	4.380	150,000	654,600	4.3640	1.834	1.834	1.838	1.817	1.830	359,074	1.8230	0.23%
2007-01-05	0	4.380	4.200	4.380	4.150	4.380	176,000	746,580	4.2419	1.830	1.755	1.830	1.734	1.830	421,313	1.7720	3.06%
2007-01-04	0	4.250	4.250	4.280	4.250	4.280	140,796	599,611	4.2587	1.775	1.775	1.788	1.775	1.788	337,041	1.7790	-1.62%
2007-01-03	0	4.320	4.270	4.320	4.250	4.350	40,000	172,100	4.3025	1.805	1.784	1.805	1.775	1.817	95,753	1.7973	-0.69%
2007-01-02	0	4.350	4.350	4.410	4.350	4.410	24,000	105,600	4.4000	1.817	1.817	1.842	1.817	1.842	57,452	1.8381	-1.58%
2006-12-29	0	4.420	4.400	4.420	4.350	4.450	426,000	1,872,200	4.3948	1.846	1.838	1.846	1.817	1.859	1,019,769	1.8359	1.61%
2006-12-28	0	4.350	4.320	4.400	4.350	4.400	190,000	831,000	4.3737	1.817	1.805	1.838	1.817	1.838	454,826	1.8271	-1.14%
2006-12-27	0	4.400	4.300	4.480	4.300	4.400	226,000	984,900	4.3580	1.838	1.796	1.871	1.796	1.838	541,004	1.8205	2.33%
2006-12-22	0	4.300	4.300	4.380	4.300	4.300	130,000	559,000	4.3000	1.796	1.796	1.830	1.796	1.796	311,197	1.7963	0.94%
2006-12-21	0	4.260	4.260	4.280	4.260	4.300	316,000	1,355,200	4.2886	1.780	1.780	1.788	1.780	1.796	756,448	1.7915	-1.16%
2006-12-20	0	4.310	4.300	4.350	4.280	4.370	876,000	3,778,880	4.3138	1.800	1.796	1.817	1.788	1.826	2,096,989	1.8021	-0.92%
2006-12-19	0	4.350	4.300	4.350	4.280	4.370	256,000	1,109,600	4.3344	1.817	1.796	1.817	1.788	1.826	612,819	1.8106	-0.46%
2006-12-18	0	4.370	4.350	4.390	4.370	4.500	160,000	705,220	4.4076	1.826	1.817	1.834	1.826	1.880	383,012	1.8412	-1.80%
2006-12-15	0	4.450	4.430	4.490	4.430	4.550	198,000	886,380	4.4767	1.859	1.851	1.876	1.851	1.901	473,977	1.8701	-1.77%
2006-12-14	0	4.530	4.510	4.540	4.480	4.530	176,000	793,500	4.5085	1.892	1.884	1.897	1.871	1.892	421,313	1.8834	-0.44%
2006-12-13	0	4.550	4.460	4.550	4.440	4.550	496,000	2,234,360	4.5048	1.901	1.863	1.901	1.855	1.901	1,187,336	1.8818	-1.09%
2006-12-12	0	4.600	4.600	4.630	4.600	4.630	440,000	2,027,060	4.6070	1.922	1.922	1.934	1.922	1.934	1,053,282	1.9245	-1.50%
2006-12-11	0	4.670	4.660	4.680	4.650	4.700	308,999	1,441,375	4.6647	1.951	1.947	1.955	1.942	1.963	739,689	1.9486	-0.21%
2006-12-08	0	4.680	4.680	4.700	4.600	4.790	644,000	3,031,580	4.7074	1.955	1.955	1.963	1.922	2.001	1,541,622	1.9665	1.74%
2006-12-07	0	4.600	4.600	4.620	4.600	4.650	340,000	1,568,720	4.6139	1.922	1.922	1.930	1.922	1.942	813,900	1.9274	-1.71%
2006-12-06	0	4.680	4.680	4.700	4.660	4.700	404,000	1,892,180	4.6836	1.955	1.955	1.963	1.947	1.963	967,105	1.9565	0.65%
2006-12-05	0	4.650	4.600	4.680	4.650	4.690	178,000	832,880	4.6791	1.942	1.922	1.955	1.942	1.959	426,101	1.9547	-0.85%
2006-12-04	0	4.690	4.550	4.690	4.500	4.700	434,000	1,975,780	4.5525	1.959	1.901	1.959	1.880	1.963	1,038,919	1.9018	-1.88%
2006-12-01	0	4.780	4.720	4.780	4.690	4.820	32,590,000	146,853,800	4.5061	1.997	1.972	1.997	1.959	2.014	78,014,703	1.8824	-0.42%
2006-11-30	0	4.800	4.800	4.810	4.780	4.830	590,000	2,835,240	4.8055	2.005	2.005	2.009	1.997	2.018	1,412,356	2.0075	1.05%
2006-11-29	0	4.750	4.730	4.750	4.700	4.770	434,000	2,060,540	4.7478	1.984	1.976	1.984	1.963	1.993	1,038,919	1.9833	1.06%
2006-11-28	0	4.700	4.680	4.700	4.550	4.770	606,000	2,845,500	4.6955	1.963	1.955	1.963	1.901	1.993	1,450,657	1.9615	0.21%
2006-11-27	0	4.690	4.680	4.700	4.600	4.730	524,000	2,445,240	4.6665	1.959	1.955	1.963	1.922	1.976	1,254,363	1.9494	3.08%
2006-11-24	0	4.550	4.520	4.550	4.450	4.570	604,000	2,737,540	4.5324	1.901	1.888	1.901	1.859	1.909	1,445,869	1.8934	2.25%
2006-11-23	0	4.450	4.450	4.470	4.400	4.500	504,000	2,244,040	4.4525	1.859	1.859	1.867	1.838	1.880	1,206,487	1.8600	1.60%
2006-11-22	0	4.380	4.320	4.390	4.280	4.380	178,200	770,840	4.3257	1.830	1.805	1.834	1.788	1.830	426,579	1.8070	2.10%
2006-11-21	0	4.290	4.250	4.340	4.290	4.290	134,000	574,860	4.2900	1.792	1.775	1.813	1.792	1.792	320,772	1.7921	0.00%
2006-11-20	0	4.290	4.290	4.350	4.200	4.390	248,000	1,052,800	4.2452	1.792	1.792	1.817	1.755	1.834	593,668	1.7734	-0.23%
2006-11-17	0	4.300	4.200	4.310	4.190	4.310	277,334	1,180,869	4.2579	1.796	1.755	1.800	1.750	1.800	663,889	1.7787	2.38%
2006-11-16	0	4.200	4.200	4.250	4.200	4.200	104,000	438,600	4.2173	1.755	1.755	1.775	1.755	1.755	248,958	1.7617	-2.10%
2006-11-15	0	4.290	4.210	4.290	4.130	4.380	514,000	2,157,380	4.1972	1.792	1.759	1.792	1.725	1.830	1,230,425	1.7534	2.88%
2006-11-14	0	4.170	4.170	4.300	4.160	4.230	274,000	1,147,940	4.1896	1.742	1.742	1.796	1.738	1.767	655,908	1.7502	-0.71%
2006-11-13	0	4.200	4.180	4.200	4.120	4.200	428,000	1,788,600	4.1790	1.755	1.746	1.755	1.721	1.755	1,024,556	1.7457	1.69%
2006-11-10	0	4.130	4.130	4.150	4.130	4.170	194,000	804,800	4.1485	1.725	1.725	1.734	1.725	1.742	464,402	1.7330	-0.96%
2006-11-09	0	4.170	4.100	4.180	4.100	4.180	222,000	914,320	4.1186	1.742	1.713	1.746	1.713	1.746	531,429	1.7205	0.97%
2006-11-08	0	4.130	4.130	4.180	4.090	4.130	228,000	937,360	4.1112	1.725	1.725	1.746	1.709	1.725	545,792	1.7174	-1.67%
2006-11-07	0	4.200	4.150	4.200	4.120	4.200	122,000	507,880	4.1630	1.755	1.734	1.755	1.721	1.755	292,046	1.7390	0.00%
2006-11-06	0	4.200	4.130	4.200	4.100	4.200	28,000	116,060	4.1450	1.755	1.725	1.755	1.713	1.755	67,027	1.7315	0.00%
2006-11-03	0	4.200	4.200	4.240	4.100	4.200	70,000	291,320	4.1617	1.755	1.755	1.771	1.713	1.755	167,568	1.7385	0.00%
2006-11-02	0	4.200	4.150	4.200	4.080	4.200	106,000	439,420	4.1455	1.755	1.734	1.755	1.704	1.755	253,745	1.7317	0.00%
2006-11-01	0	4.200	4.120	4.220	4.100	4.200	232,000	961,600	4.1448	1.755	1.721	1.763	1.713	1.755	555,367	1.7315	-0.71%
2006-10-31	0	4.230	4.150	4.230	4.150	4.240	42,000	177,100	4.2167	1.767	1.734	1.767	1.734	1.771	100,541	1.7615	0.71%
2006-10-27	0	4.200	4.100	4.250	4.100	4.280	178,000	742,500	4.1713	1.755	1.713	1.775	1.713	1.788	426,101	1.7425	-0.94%
2006-10-26	0	4.240	4.180	4.280	4.180	4.250	188,000	792,580	4.2159	1.771	1.746	1.788	1.746	1.775	450,039	1.7611	1.44%
2006-10-25	0	4.180	4.180	4.250	4.180	4.290	182,000	778,940	4.2799	1.746	1.746	1.775	1.746	1.792	435,676	1.7879	-2.79%
2006-10-24	0	4.300	4.200	4.320	4.230	4.300	160,000	684,340	4.2771	1.796	1.755	1.805	1.767	1.796	383,012	1.7867	0.00%
2006-10-23	0	4.300	4.290	4.370	4.250	4.300	97,333	415,692	4.2708	1.796	1.792	1.826	1.775	1.796	232,998	1.7841	0.00%
2006-10-20	0	4.300	4.280	4.340	4.300	4.380	30,000	129,400	4.3133	1.796	1.788	1.813	1.796	1.830	71,815	1.8019	-2.27%
2006-10-19	0	4.400	4.280	4.400	4.200	4.400	260,000	1,104,700	4.2488	1.838	1.788	1.838	1.755	1.838	622,394	1.7749	3.77%
2006-10-18	0	4.240	4.160	4.240	4.120	4.240	150,000	624,800	4.1653	1.771	1.738	1.771	1.721	1.771	359,074	1.7400	0.00%
2006-10-17	0	4.240	4.120	4.240	4.100	4.240	130,000	541,660	4.1666	1.771	1.721	1.771	1.713	1.771	311,197	1.7406	-0.24%
2006-10-16	0	4.250	4.150	4.250	4.180	4.300	96,399	408,668	4.2393	1.775	1.734	1.775	1.746	1.796	230,762	1.7709	-0.93%
2006-10-13	0	4.290	4.180	4.300	4.180	4.290	142,666	600,611	4.2099	1.792	1.746	1.796	1.746	1.792	341,517	1.7587	1.90%
2006-10-12	0	4.210	4.200	4.300	4.200	4.330	44,000	186,660	4.2423	1.759	1.755	1.796	1.755	1.809	105,328	1.7722	-2.09%
2006-10-11	0	4.300	4.300	4.350	4.250	4.320	174,000	746,200	4.2885	1.796	1.796	1.817	1.775	1.805	416,525	1.7915	0.00%
2006-10-10	0	4.300	4.250	4.350	4.300	4.380	28,000	121,840	4.3514	1.796	1.775	1.817	1.796	1.830	67,027	1.8178	-0.92%
2006-10-09	0	4.340	4.250	4.360	4.200	4.340	98,000	413,600	4.2204	1.813	1.775	1.821	1.755	1.813	234,595	1.7630	2.36%
2006-10-06	0	4.290	4.180	4.300	4.200	4.290	88,466	375,539	4.2450	1.771	1.726	1.775	1.734	1.771	214,269	1.7526	-0.23%
2006-10-05	0	4.300	4.220	4.300	4.200	4.330	198,000	847,700	4.2813	1.775	1.742	1.775	1.734	1.788	479,566	1.7676	2.38%
2006-10-04	0	4.200	4.120	4.200	4.000	4.210	534,000	2,207,000	4.1330	1.734	1.701	1.734	1.651	1.738	1,293,376	1.7064	-1.64%
2006-10-03	0	4.270	4.260	4.290	4.270	4.450	104,000	448,740	4.3148	1.763	1.759	1.771	1.763	1.837	251,893	1.7815	-1.61%
2006-09-29	0	4.340	4.320	4.370	4.300	4.370	328,000	1,425,500	4.3460	1.792	1.784	1.804	1.775	1.804	794,433	1.7944	-1.81%
2006-09-28	0	4.420	4.380	4.420	4.380	4.590	462,000	2,057,880	4.4543	1.825	1.808	1.825	1.808	1.895	1,118,988	1.8391	-2.64%
2006-09-27	0	4.540	4.500	4.570	4.270	4.570	900,000	3,950,500	4.3894	1.874	1.858	1.887	1.763	1.887	2,179,847	1.8123	3.89%
2006-09-26	0	4.370	4.320	4.390	4.300	5.040	3,928,000	18,694,640	4.7593	1.804	1.784	1.813	1.775	2.081	9,513,822	1.9650	-12.07%
2006-09-25	0	4.970	4.950	5.000	4.750	5.070	1,904,000	9,419,080	4.9470	2.052	2.044	2.064	1.961	2.093	4,611,588	2.0425	5.97%
2006-09-22	0	4.690	4.660	4.690	4.500	4.710	1,732,000	8,000,380	4.6192	1.936	1.924	1.936	1.858	1.945	4,194,995	1.9071	4.22%
2006-09-21	0	4.500	4.460	4.500	4.450	4.500	908,000	4,062,660	4.4743	1.858	1.841	1.858	1.837	1.858	2,199,224	1.8473	2.74%
2006-09-20	0	4.380	4.400	4.410	4.370	4.420	546,000	2,399,100	4.3940	1.808	1.817	1.821	1.804	1.825	1,322,441	1.8141	-0.23%
2006-09-19	0	4.390	4.390	4.440	4.380	4.530	1,168,000	5,201,320	4.4532	1.813	1.813	1.833	1.808	1.870	2,828,957	1.8386	0.46%
2006-09-18	0	4.370	4.350	4.380	4.200	4.400	900,932	3,924,961	4.3566	1.804	1.796	1.808	1.734	1.817	2,182,105	1.7987	4.30%
2006-09-15	0	4.190	4.150	4.190	4.050	4.200	172,000	717,500	4.1715	1.730	1.713	1.730	1.672	1.734	416,593	1.7223	2.20%
2006-09-14	0	4.100	4.100	4.200	4.080	4.200	256,000	1,053,660	4.1159	1.693	1.693	1.734	1.685	1.734	620,045	1.6993	-3.53%
2006-09-13	0	4.250	4.220	4.260	4.240	4.330	82,000	351,400	4.2854	1.755	1.742	1.759	1.751	1.788	198,608	1.7693	-1.16%
2006-09-12	0	4.300	4.280	4.320	4.270	4.430	1,390,000	6,066,120	4.3641	1.775	1.767	1.784	1.763	1.829	3,366,653	1.8018	0.00%
2006-09-11	0	4.300	4.260	4.300	4.150	4.300	1,504,000	6,370,420	4.2357	1.775	1.759	1.775	1.713	1.775	3,642,767	1.7488	5.91%
2006-09-08	0	4.060	4.050	4.080	3.970	4.190	796,000	3,229,760	4.0575	1.676	1.672	1.685	1.639	1.730	1,927,954	1.6752	2.53%
2006-09-07	0	3.960	3.940	3.970	3.830	3.970	338,000	1,324,060	3.9173	1.635	1.627	1.639	1.581	1.639	818,654	1.6174	3.39%
2006-09-06	0	3.830	3.830	3.880	3.830	3.890	166,000	640,860	3.8606	1.581	1.581	1.602	1.581	1.606	402,061	1.5939	-0.26%
2006-09-05	0	3.840	3.840	3.850	3.810	3.850	80,000	307,000	3.8375	1.585	1.585	1.590	1.573	1.590	193,764	1.5844	-0.26%
2006-09-04	0	3.850	3.830	3.850	3.820	3.850	482,000	1,845,360	3.8285	1.590	1.581	1.590	1.577	1.590	1,167,429	1.5807	0.79%
2006-09-01	0	3.820	3.820	3.890	3.820	3.850	14,000	53,780	3.8414	1.577	1.577	1.606	1.577	1.590	33,909	1.5860	-2.05%
2006-08-31	0	3.900	3.860	3.900	3.840	3.900	398,000	1,547,300	3.8877	1.610	1.594	1.610	1.585	1.610	963,977	1.6051	1.30%
2006-08-30	0	3.850	3.850	3.900	3.820	3.850	304,000	1,168,000	3.8421	1.590	1.590	1.610	1.577	1.590	736,304	1.5863	1.32%
2006-08-29	0	3.800	3.750	3.850	3.700	3.800	397,314	1,492,090	3.7554	1.569	1.548	1.590	1.528	1.569	962,315	1.5505	0.80%
2006-08-28	0	3.770	3.770	3.800	3.770	3.900	144,429	552,974	3.8287	1.557	1.557	1.569	1.557	1.610	349,815	1.5808	-3.58%
2006-08-25	0	3.910	3.900	3.910	3.910	4.030	243,332	965,441	3.9676	1.614	1.610	1.614	1.614	1.664	589,363	1.6381	-1.51%
2006-08-24	0	3.970	3.970	3.980	3.900	4.150	913,200	3,614,300	3.9578	1.639	1.639	1.643	1.610	1.713	2,211,818	1.6341	-1.98%
2006-08-23	0	4.050	4.010	4.060	3.890	4.120	2,034,500	8,196,530	4.0288	1.672	1.656	1.676	1.606	1.701	4,927,666	1.6634	4.92%
2006-08-22	0	3.860	3.850	3.860	3.580	3.870	1,280,000	4,874,740	3.8084	1.594	1.590	1.594	1.478	1.598	3,100,227	1.5724	10.29%
2006-08-21	0	3.500	3.490	3.520	3.460	3.550	904,000	3,164,660	3.5007	1.445	1.441	1.453	1.429	1.466	2,189,535	1.4454	1.45%
2006-08-18	0	3.450	3.420	3.550	3.450	3.600	796,000	2,786,720	3.5009	1.424	1.412	1.466	1.424	1.486	1,927,954	1.4454	-0.58%
2006-08-17	0	3.470	3.450	3.470	3.450	3.470	242,000	835,480	3.4524	1.433	1.424	1.433	1.424	1.433	586,137	1.4254	0.00%
2006-08-16	0	3.470	3.340	3.480	3.450	3.480	10,000	34,560	3.4560	1.433	1.379	1.437	1.424	1.437	24,221	1.4269	2.06%
2006-08-15	0	3.400	3.350	3.420	3.400	3.410	695,200	2,363,684	3.4000	1.404	1.383	1.412	1.404	1.408	1,683,811	1.4038	-1.45%
2006-08-14	0	3.450	3.380	3.470	-	-	0	0	-	1.424	1.396	1.433	-	-	0	-	0.00%
2006-08-11	0	3.450	3.330	3.450	3.460	3.460	10,000	34,600	3.4600	1.424	1.375	1.424	1.429	1.429	24,221	1.4285	0.00%
2006-08-10	0	3.450	3.330	3.470	3.330	3.460	76,000	253,340	3.3334	1.424	1.375	1.433	1.375	1.429	184,076	1.3763	0.00%
2006-08-09	0	3.450	3.350	3.450	-	-	0	0	-	1.424	1.383	1.424	-	-	0	-	-0.58%
2006-08-08	0	3.470	3.320	3.470	-	-	0	0	-	1.433	1.371	1.433	-	-	0	-	0.00%
2006-08-07	0	3.470	3.320	3.470	-	-	0	0	-	1.433	1.371	1.433	-	-	0	-	-0.29%
2006-08-04	0	3.480	3.330	3.480	-	-	0	0	-	1.437	1.375	1.437	-	-	0	-	-1.14%
2006-08-03	0	3.520	3.390	3.520	3.400	3.530	10,000	34,780	3.4780	1.453	1.400	1.453	1.404	1.457	24,221	1.4360	0.57%
2006-08-02	0	3.500	3.390	3.500	3.400	3.500	582,000	2,008,600	3.4512	1.445	1.400	1.445	1.404	1.445	1,409,634	1.4249	-1.41%
2006-08-01	0	3.550	3.400	3.550	3.280	3.550	588,000	2,002,380	3.4054	1.466	1.404	1.466	1.354	1.466	1,424,167	1.4060	5.03%
2006-07-31	0	3.380	3.280	3.380	3.280	3.390	44,000	146,080	3.3200	1.396	1.354	1.396	1.354	1.400	106,570	1.3707	0.60%
2006-07-28	0	3.360	3.280	3.360	3.360	3.390	20,000	67,680	3.3840	1.387	1.354	1.387	1.387	1.400	48,441	1.3972	-0.88%
2006-07-27	0	3.390	3.280	3.390	3.350	3.390	10,000	33,580	3.3580	1.400	1.354	1.400	1.383	1.400	24,221	1.3864	0.30%
2006-07-26	0	3.380	3.280	3.380	3.380	3.390	16,000	54,220	3.3888	1.396	1.354	1.396	1.396	1.400	38,753	1.3991	-0.29%
2006-07-25	0	3.390	3.300	3.390	3.280	3.400	143,465	480,657	3.3503	1.400	1.362	1.400	1.354	1.404	347,480	1.3833	0.30%
2006-07-24	0	3.380	3.170	3.380	3.150	3.390	46,666	153,331	3.2857	1.396	1.309	1.396	1.301	1.400	113,027	1.3566	2.42%
2006-07-21	0	3.300	3.175	3.300	3.150	3.300	116,799	378,317	3.2390	1.362	1.311	1.362	1.301	1.362	282,893	1.3373	1.54%
2006-07-20	0	3.250	3.175	3.250	3.175	3.300	98,000	317,650	3.2413	1.342	1.311	1.342	1.311	1.362	237,361	1.3383	0.00%
2006-07-19	0	3.250	3.100	3.250	3.250	3.250	28,000	91,000	3.2500	1.342	1.280	1.342	1.342	1.342	67,817	1.3418	0.00%
2006-07-18	0	3.250	3.150	3.225	3.150	3.300	220,000	703,200	3.1964	1.342	1.301	1.332	1.301	1.362	532,852	1.3197	2.36%
2006-07-17	0	3.175	3.075	3.200	3.050	3.200	268,000	836,050	3.1196	1.311	1.270	1.321	1.259	1.321	649,110	1.2880	0.00%
2006-07-14	0	3.175	3.025	3.175	3.175	3.175	10,000	31,750	3.1750	1.311	1.249	1.311	1.311	1.311	24,221	1.3109	2.42%
2006-07-13	0	3.100	3.050	3.175	3.100	3.175	40,000	124,850	3.1213	1.280	1.259	1.311	1.280	1.311	96,882	1.2887	-3.13%
2006-07-12	0	3.200	3.100	3.200	-	-	0	0	-	1.321	1.280	1.321	-	-	0	-	-1.54%
2006-07-11	0	3.250	3.100	3.250	3.275	3.275	10,000	32,750	3.2750	1.342	1.280	1.342	1.352	1.352	24,221	1.3522	0.00%
2006-07-10	0	3.250	3.100	3.250	-	-	0	0	-	1.342	1.280	1.342	-	-	0	-	0.00%
2006-07-07	0	3.250	3.125	3.250	3.125	3.250	12,666	40,765	3.2185	1.342	1.290	1.342	1.290	1.342	30,678	1.3288	0.00%
2006-07-06	0	3.250	3.075	3.250	3.200	3.250	80,000	257,500	3.2188	1.342	1.270	1.342	1.321	1.342	193,764	1.3289	1.56%
2006-07-05	0	3.200	3.100	3.200	3.150	3.200	56,000	176,700	3.1554	1.321	1.280	1.321	1.301	1.321	135,635	1.3028	-2.29%
2006-07-04	0	3.275	3.150	3.275	3.150	3.275	44,000	140,100	3.1841	1.352	1.301	1.352	1.301	1.352	106,570	1.3146	0.00%
2006-07-03	0	3.275	3.100	3.275	-	-	0	0	-	1.352	1.280	1.352	-	-	0	-	-0.76%
2006-06-30	0	3.300	3.150	3.300	3.075	3.300	404,000	1,288,400	3.1891	1.362	1.301	1.362	1.270	1.362	978,509	1.3167	7.32%
2006-06-29	0	3.075	3.000	3.075	3.025	3.075	90,000	274,500	3.0500	1.270	1.239	1.270	1.249	1.270	217,985	1.2593	0.00%
2006-06-28	0	3.075	2.950	3.075	2.975	3.100	120,000	360,250	3.0021	1.270	1.218	1.270	1.228	1.280	290,646	1.2395	3.36%
2006-06-27	0	2.975	2.975	3.000	2.975	2.975	154,000	458,150	2.9750	1.228	1.228	1.239	1.228	1.228	372,996	1.2283	0.00%
2006-06-26	0	2.975	2.975	3.000	2.975	3.000	1,024,000	3,046,650	2.9752	1.228	1.228	1.239	1.228	1.239	2,480,182	1.2284	0.00%
2006-06-23	0	2.975	2.975	3.000	2.975	2.975	30,000	89,250	2.9750	1.228	1.228	1.239	1.228	1.228	72,662	1.2283	-2.46%
2006-06-22	0	3.050	3.000	3.050	2.975	3.050	70,389	211,078	2.9987	1.259	1.239	1.259	1.228	1.259	170,486	1.2381	0.00%
2006-06-21	0	3.050	2.950	3.050	2.950	3.050	34,000	101,800	2.9941	1.259	1.218	1.259	1.218	1.259	82,350	1.2362	2.52%
2006-06-20	0	2.975	2.925	2.975	2.975	2.975	118,000	351,050	2.9750	1.228	1.208	1.228	1.228	1.228	285,802	1.2283	0.00%
2006-06-19	0	2.975	2.950	3.000	-	-	0	0	-	1.228	1.218	1.239	-	-	0	-	0.00%
2006-06-16	0	2.975	2.975	3.050	2.975	3.000	40,000	119,750	2.9938	1.228	1.228	1.259	1.228	1.239	96,882	1.2360	0.85%
2006-06-15	0	2.950	2.950	3.025	2.925	2.925	88,000	257,400	2.9250	1.218	1.218	1.249	1.208	1.208	213,141	1.2077	0.85%
2006-06-14	0	2.925	2.925	3.000	2.900	3.000	1,218,000	3,631,000	2.9811	1.208	1.208	1.239	1.197	1.239	2,950,060	1.2308	0.00%
2006-06-13	0	2.925	2.925	3.000	2.900	3.000	770,000	2,258,000	2.9325	1.208	1.208	1.239	1.197	1.239	1,864,980	1.2107	-3.31%
2006-06-12	0	3.025	3.000	3.050	-	-	0	0	-	1.249	1.239	1.259	-	-	0	-	0.00%
2006-06-09	0	3.025	3.000	3.050	3.000	3.025	160,000	480,500	3.0031	1.249	1.239	1.259	1.239	1.249	387,528	1.2399	1.00%
2006-06-08	0	3.050	3.000	3.050	3.000	3.075	440,000	1,333,000	3.0295	1.237	1.216	1.237	1.216	1.247	1,085,274	1.2283	-1.61%
2006-06-07	0	3.100	3.075	3.125	-	-	0	0	-	1.257	1.247	1.267	-	-	0	-	0.00%
2006-06-06	0	3.100	3.100	3.150	3.100	3.100	50,000	155,000	3.1000	1.257	1.257	1.277	1.257	1.257	123,327	1.2568	-2.36%
2006-06-05	0	3.175	3.100	3.175	3.175	3.175	4,000	12,700	3.1750	1.287	1.257	1.287	1.287	1.287	9,866	1.2872	2.42%
2006-06-02	0	3.100	3.100	3.200	3.075	3.100	254,000	784,000	3.0866	1.257	1.257	1.297	1.247	1.257	626,499	1.2514	0.00%
2006-06-01	0	3.100	3.075	3.150	3.100	3.100	122,000	378,200	3.1000	1.257	1.247	1.277	1.257	1.257	300,917	1.2568	0.00%
2006-05-30	0	3.100	3.100	3.150	3.100	3.100	30,000	93,000	3.1000	1.257	1.257	1.277	1.257	1.257	73,996	1.2568	0.00%
2006-05-29	0	3.100	3.100	3.150	-	-	0	0	-	1.257	1.257	1.277	-	-	0	-	0.00%
2006-05-26	0	3.100	3.100	3.125	3.100	3.100	110,000	341,000	3.1000	1.257	1.257	1.267	1.257	1.257	271,318	1.2568	0.81%
2006-05-25	0	3.075	3.075	3.100	3.075	3.100	122,000	378,050	3.0988	1.247	1.247	1.257	1.247	1.257	300,917	1.2563	-1.60%
2006-05-24	0	3.125	3.100	3.125	3.125	3.125	14,000	43,750	3.1250	1.267	1.257	1.267	1.267	1.267	34,531	1.2670	0.00%
2006-05-23	0	3.125	3.100	3.125	3.100	3.125	406,000	1,262,248	3.1090	1.267	1.257	1.267	1.257	1.267	1,001,412	1.2605	0.00%
2006-05-22	0	3.125	3.125	3.150	3.125	3.150	124,000	389,200	3.1387	1.267	1.267	1.277	1.267	1.277	305,850	1.2725	-0.79%
2006-05-19	0	3.150	3.125	3.175	-	-	0	0	-	1.277	1.267	1.287	-	-	0	-	0.00%
2006-05-18	0	3.150	3.100	3.350	3.150	3.150	224,000	705,600	3.1500	1.277	1.257	1.358	1.277	1.277	552,503	1.2771	-1.56%
2006-05-17	0	3.200	3.175	3.200	3.175	3.200	124,000	396,550	3.1980	1.297	1.287	1.297	1.287	1.297	305,850	1.2966	1.59%
2006-05-16	0	3.150	3.150	3.175	3.150	3.175	518,000	1,631,950	3.1505	1.277	1.277	1.287	1.277	1.287	1,277,663	1.2773	-0.79%
2006-05-15	0	3.175	3.175	3.250	3.150	3.175	356,000	1,121,650	3.1507	1.287	1.287	1.318	1.277	1.287	878,085	1.2774	-0.78%
2006-05-12	0	3.200	3.200	3.250	3.200	3.200	40,000	128,000	3.2000	1.297	1.297	1.318	1.297	1.297	98,661	1.2974	0.00%
2006-05-11	0	3.200	3.200	3.275	3.175	3.250	364,000	1,169,200	3.2121	1.297	1.297	1.328	1.287	1.318	897,817	1.3023	-0.78%
2006-05-10	0	3.225	3.225	3.300	3.225	3.225	57,333	184,766	3.2227	1.308	1.308	1.338	1.308	1.308	141,414	1.3066	-0.77%
2006-05-09	0	3.250	3.225	3.350	3.225	3.375	318,000	1,034,650	3.2536	1.318	1.308	1.358	1.308	1.368	784,357	1.3191	-0.76%
2006-05-08	0	3.275	3.250	3.275	3.275	3.275	264,000	864,600	3.2750	1.328	1.318	1.328	1.328	1.328	651,164	1.3278	-0.76%
2006-05-04	0	3.300	3.275	3.300	3.250	3.300	130,000	426,250	3.2788	1.338	1.328	1.338	1.318	1.338	320,649	1.3293	0.76%
2006-05-03	0	3.275	3.225	3.300	3.225	3.275	78,000	254,450	3.2622	1.328	1.308	1.338	1.308	1.328	192,389	1.3226	0.77%
2006-05-02	0	3.250	3.250	3.275	3.225	3.250	24,000	77,900	3.2458	1.318	1.318	1.328	1.308	1.318	59,197	1.3160	-0.76%
2006-04-28	0	3.275	3.225	3.300	3.250	3.275	52,000	172,250	3.3125	1.328	1.308	1.338	1.318	1.328	128,260	1.3430	-1.50%
2006-04-27	0	3.325	3.275	3.325	3.275	3.325	24,000	79,100	3.2958	1.348	1.328	1.348	1.328	1.348	59,197	1.3362	1.53%
2006-04-26	0	3.275	3.225	3.300	3.275	3.275	140,000	458,500	3.2750	1.328	1.308	1.338	1.328	1.328	345,314	1.3278	0.00%
2006-04-25	0	3.275	3.275	3.325	3.275	3.275	122,000	399,550	3.2750	1.328	1.328	1.348	1.328	1.328	300,917	1.3278	-2.96%
2006-04-24	0	3.375	3.300	3.375	3.350	3.400	80,000	271,750	3.3969	1.368	1.338	1.368	1.358	1.378	197,322	1.3772	0.75%
2006-04-21	0	3.350	3.350	3.375	3.250	3.350	248,000	814,728	3.2852	1.358	1.358	1.368	1.318	1.358	611,700	1.3319	0.00%
2006-04-20	0	3.350	3.325	3.400	3.225	3.350	698,000	2,288,200	3.2782	1.358	1.348	1.378	1.308	1.358	1,721,639	1.3291	4.69%
2006-04-19	0	3.200	3.200	3.225	3.200	3.200	92,000	294,400	3.2000	1.297	1.297	1.308	1.297	1.297	226,921	1.2974	0.00%
2006-04-18	0	3.200	3.200	3.225	3.200	3.200	294,000	940,800	3.2000	1.297	1.297	1.308	1.297	1.297	725,160	1.2974	0.00%
2006-04-13	0	3.200	3.175	3.200	3.200	3.200	351,000	1,123,100	3.1997	1.297	1.287	1.297	1.297	1.297	865,752	1.2973	0.00%
2006-04-12	0	3.200	3.200	3.225	3.200	3.200	18,000	57,600	3.2000	1.297	1.297	1.308	1.297	1.297	44,398	1.2974	0.00%
2006-04-11	0	3.200	3.200	3.250	3.175	3.225	118,000	376,750	3.1928	1.297	1.297	1.318	1.287	1.308	291,051	1.2944	-0.78%
2006-04-10	0	3.225	3.175	3.250	3.225	3.225	14,999	48,272	3.2183	1.308	1.287	1.318	1.308	1.308	36,995	1.3048	0.00%
2006-04-07	0	3.225	3.200	3.225	3.100	3.225	148,000	476,050	3.2166	1.308	1.297	1.308	1.257	1.308	365,047	1.3041	-0.77%
2006-04-06	0	3.250	3.200	3.250	3.200	3.250	392,000	1,254,700	3.2008	1.318	1.297	1.318	1.297	1.318	966,880	1.2977	1.56%
2006-04-04	0	3.200	3.200	3.225	3.200	3.225	46,000	147,950	3.2163	1.297	1.297	1.308	1.297	1.308	113,460	1.3040	0.00%
2006-04-03	0	3.200	3.175	3.225	3.175	3.225	626,666	2,005,498	3.2003	1.297	1.287	1.308	1.287	1.308	1,545,691	1.2975	0.00%
2006-03-31	0	3.200	3.150	3.200	3.125	3.200	597,000	1,883,200	3.1544	1.297	1.277	1.297	1.267	1.297	1,472,519	1.2789	2.40%
2006-03-30	0	3.125	3.100	3.125	3.075	3.150	296,000	925,850	3.1279	1.267	1.257	1.267	1.247	1.277	730,093	1.2681	1.63%
2006-03-29	0	3.075	3.075	3.100	3.075	3.125	258,000	799,500	3.0988	1.247	1.247	1.257	1.247	1.267	636,365	1.2564	-1.60%
2006-03-28	0	3.125	3.100	3.175	3.125	3.175	56,000	175,800	3.1393	1.267	1.257	1.287	1.267	1.287	138,126	1.2728	-0.79%
2006-03-27	0	3.150	3.150	3.175	3.100	3.175	422,000	1,321,650	3.1319	1.277	1.277	1.287	1.257	1.287	1,040,876	1.2697	2.44%
2006-03-24	0	3.075	3.050	3.100	3.075	3.100	206,000	633,550	3.0755	1.247	1.237	1.257	1.247	1.257	508,105	1.2469	0.00%
2006-03-23	0	3.075	3.050	3.100	3.050	3.100	173,999	536,297	3.0822	1.247	1.237	1.257	1.237	1.257	429,174	1.2496	1.65%
2006-03-22	0	3.025	3.025	3.100	2.950	3.100	1,034,000	3,118,700	3.0162	1.226	1.226	1.257	1.196	1.257	2,550,393	1.2228	2.54%
2006-03-21	0	2.950	2.950	2.975	2.950	2.975	334,000	985,400	2.9503	1.196	1.196	1.206	1.196	1.206	823,821	1.1961	0.00%
2006-03-20	0	2.950	2.900	2.975	2.925	2.975	76,000	224,200	2.9500	1.196	1.176	1.206	1.186	1.206	187,456	1.1960	0.85%
2006-03-17	0	2.925	2.925	2.950	2.900	2.975	194,000	566,200	2.9186	1.186	1.186	1.196	1.176	1.206	478,507	1.1833	1.74%
2006-03-16	0	2.875	2.875	2.900	2.875	2.875	358,000	1,029,250	2.8750	1.166	1.166	1.176	1.166	1.166	883,018	1.1656	0.00%
2006-03-15	0	2.875	2.875	2.900	2.875	2.875	156,000	448,500	2.8750	1.166	1.166	1.176	1.166	1.166	384,779	1.1656	0.00%
2006-03-14	0	2.875	2.850	2.875	2.850	2.900	113,030	322,783	2.8557	1.166	1.155	1.166	1.155	1.176	278,792	1.1578	0.00%
2006-03-13	0	2.875	2.825	2.875	2.850	2.900	191,999	550,297	2.8661	1.166	1.145	1.166	1.155	1.176	473,571	1.1620	0.88%
2006-03-10	0	2.850	2.850	2.875	2.800	2.850	856,000	2,433,550	2.8429	1.155	1.155	1.166	1.135	1.155	2,111,350	1.1526	0.88%
2006-03-09	0	2.825	2.800	2.825	2.700	2.825	1,116,000	3,108,250	2.7852	1.145	1.135	1.145	1.095	1.145	2,752,648	1.1292	5.61%
2006-03-08	0	2.675	2.650	2.700	2.650	2.675	480,000	1,275,750	2.6578	1.085	1.074	1.095	1.074	1.085	1,183,935	1.0776	0.94%
2006-03-07	0	2.650	2.625	2.650	2.625	2.650	224,238	589,907	2.6307	1.074	1.064	1.074	1.064	1.074	553,090	1.0666	0.00%
2006-03-06	0	2.650	2.650	2.750	2.650	2.650	36,000	95,400	2.6500	1.074	1.074	1.115	1.074	1.074	88,795	1.0744	0.95%
2006-03-03	0	2.625	2.625	2.675	2.625	2.650	170,000	450,000	2.6471	1.064	1.064	1.085	1.064	1.074	419,310	1.0732	0.00%
2006-03-02	0	2.625	2.625	2.650	2.625	2.625	72,000	189,000	2.6250	1.064	1.064	1.074	1.064	1.064	177,590	1.0642	0.96%
2006-03-01	0	2.600	2.575	2.625	2.600	2.600	106,000	275,600	2.6000	1.054	1.044	1.064	1.054	1.054	261,452	1.0541	0.97%
2006-02-28	0	2.575	2.550	2.625	2.575	2.625	83,982	219,055	2.6084	1.044	1.034	1.064	1.044	1.064	207,144	1.0575	-1.90%
2006-02-27	0	2.625	2.625	2.650	2.625	2.625	46,000	120,750	2.6250	1.064	1.064	1.074	1.064	1.064	113,460	1.0642	0.00%
2006-02-24	0	2.625	2.625	2.650	2.625	2.650	46,000	121,500	2.6413	1.064	1.064	1.074	1.064	1.074	113,460	1.0709	0.96%
2006-02-23	0	2.600	2.575	2.700	2.600	2.650	70,666	185,265	2.6217	1.054	1.044	1.095	1.054	1.074	174,300	1.0629	-0.95%
2006-02-22	0	2.625	2.600	2.675	-	-	1,333	3,333	2.5004	1.064	1.054	1.085	-	-	3,288	1.0137	0.00%
2006-02-21	0	2.625	2.625	2.650	2.625	2.625	40,000	105,000	2.6250	1.064	1.064	1.074	1.064	1.064	98,661	1.0642	-0.94%
2006-02-20	0	2.650	2.600	2.650	2.600	2.650	50,938	134,322	2.6370	1.074	1.054	1.074	1.054	1.074	125,640	1.0691	2.91%
2006-02-17	0	2.575	2.575	2.600	2.575	2.600	80,000	207,650	2.5956	1.044	1.044	1.054	1.044	1.054	197,322	1.0523	-0.96%
2006-02-16	0	2.600	2.575	2.600	2.600	2.625	68,000	177,250	2.6066	1.054	1.044	1.054	1.054	1.064	167,724	1.0568	0.97%
2006-02-15	0	2.575	2.550	2.600	2.575	2.600	80,000	207,250	2.5906	1.044	1.034	1.054	1.044	1.054	197,322	1.0503	0.00%
2006-02-14	0	2.575	2.575	2.625	-	-	0	0	-	1.044	1.044	1.064	-	-	0	-	0.00%
2006-02-13	0	2.575	2.575	2.650	2.575	2.575	10,000	25,750	2.5750	1.044	1.044	1.074	1.044	1.044	24,665	1.0440	-0.96%
2006-02-10	0	2.600	2.575	2.600	2.600	2.600	140,000	364,000	2.6000	1.054	1.044	1.054	1.054	1.054	345,314	1.0541	0.00%
2006-02-09	0	2.600	2.575	2.650	2.600	2.600	10,000	26,000	2.6000	1.054	1.044	1.074	1.054	1.054	24,665	1.0541	0.00%
2006-02-08	0	2.600	2.575	2.600	2.600	2.625	74,000	192,450	2.6007	1.054	1.044	1.054	1.054	1.064	182,523	1.0544	-0.95%
2006-02-07	0	2.625	2.600	2.700	2.625	2.625	14,000	36,750	2.6250	1.064	1.054	1.095	1.064	1.064	34,531	1.0642	-0.94%
2006-02-06	0	2.650	2.600	2.650	2.650	2.650	90,000	238,500	2.6500	1.074	1.054	1.074	1.074	1.074	221,988	1.0744	0.00%
2006-02-03	0	2.650	2.650	2.675	2.650	2.650	40,000	106,000	2.6500	1.074	1.074	1.085	1.074	1.074	98,661	1.0744	0.00%
2006-02-02	0	2.650	2.650	2.700	2.650	2.650	70,000	185,500	2.6500	1.074	1.074	1.095	1.074	1.074	172,657	1.0744	0.00%
2006-02-01	0	2.650	2.650	2.700	2.650	2.650	150,000	397,500	2.6500	1.074	1.074	1.095	1.074	1.074	369,980	1.0744	-0.93%
2006-01-27	0	2.675	2.650	2.725	2.675	2.675	15,333	40,849	2.6641	1.085	1.074	1.105	1.085	1.085	37,819	1.0801	0.00%
2006-01-26	0	2.675	2.650	2.675	2.675	2.675	26,000	69,550	2.6750	1.085	1.074	1.085	1.085	1.085	64,130	1.0845	0.94%
2006-01-25	0	2.650	2.625	2.700	2.600	2.650	200,000	521,750	2.6088	1.074	1.064	1.095	1.054	1.074	493,306	1.0577	0.00%
2006-01-24	0	2.650	2.600	2.700	-	-	0	0	-	1.074	1.054	1.095	-	-	0	-	0.00%
2006-01-23	0	2.650	2.625	2.650	2.625	2.650	75,466	199,202	2.6396	1.074	1.064	1.074	1.064	1.074	186,139	1.0702	-0.93%
2006-01-20	0	2.675	2.675	2.700	2.675	2.675	50,000	133,750	2.6750	1.085	1.085	1.095	1.085	1.085	123,327	1.0845	-0.93%
2006-01-19	0	2.700	2.675	2.725	2.700	2.700	50,000	135,000	2.7000	1.095	1.085	1.105	1.095	1.095	123,327	1.0947	-0.92%
2006-01-18	0	2.725	2.675	2.725	2.700	2.725	346,000	939,600	2.7156	1.105	1.085	1.105	1.095	1.105	853,420	1.1010	0.00%
2006-01-17	0	2.725	2.700	2.750	2.675	2.725	72,000	195,700	2.7181	1.105	1.095	1.115	1.085	1.105	177,590	1.1020	0.00%
2006-01-16	0	2.725	2.725	2.750	2.600	2.650	234,000	615,100	2.6286	1.105	1.105	1.115	1.054	1.074	577,168	1.0657	-0.91%
2006-01-13	0	2.750	2.650	2.750	-	-	0	0	-	1.115	1.074	1.115	-	-	0	-	0.00%
2006-01-12	0	2.750	2.675	2.750	2.750	2.750	14,000	38,500	2.7500	1.115	1.085	1.115	1.115	1.115	34,531	1.1149	2.80%
2006-01-11	0	2.675	2.675	2.700	2.675	2.725	140,000	377,400	2.6957	1.085	1.085	1.095	1.085	1.105	345,314	1.0929	-2.73%
2006-01-10	0	2.750	2.725	2.750	2.700	2.750	44,000	119,950	2.7261	1.115	1.105	1.115	1.095	1.115	108,527	1.1053	0.92%
2006-01-09	0	2.725	2.725	2.750	2.625	2.750	165,333	452,299	2.7357	1.105	1.105	1.115	1.064	1.115	407,799	1.1091	-0.91%
2006-01-06	0	2.750	2.700	2.750	2.725	2.750	78,000	214,350	2.7481	1.115	1.095	1.115	1.105	1.115	192,389	1.1141	0.92%
2006-01-05	0	2.725	2.675	2.725	-	-	0	0	-	1.105	1.085	1.105	-	-	0	-	-0.91%
2006-01-04	0	2.750	2.750	2.775	2.725	2.750	786,799	2,163,317	2.7495	1.115	1.115	1.125	1.105	1.115	1,940,664	1.1147	0.92%
2006-01-03	0	2.725	2.675	2.725	2.700	2.725	240,000	649,300	2.7054	1.105	1.085	1.105	1.095	1.105	591,967	1.0969	0.00%
2005-12-30	0	2.725	2.700	2.725	2.700	2.725	330,000	892,000	2.7030	1.105	1.095	1.105	1.095	1.105	813,955	1.0959	0.00%
2005-12-29	0	2.725	2.700	2.750	2.575	2.725	610,000	1,601,050	2.6247	1.105	1.095	1.115	1.044	1.105	1,504,584	1.0641	5.83%
2005-12-28	0	2.575	2.500	2.600	2.575	2.600	45,466	116,582	2.5642	1.044	1.014	1.054	1.044	1.054	112,143	1.0396	-0.96%
2005-12-23	0	2.600	2.475	2.600	2.525	2.600	60,000	152,250	2.5375	1.054	1.003	1.054	1.024	1.054	147,992	1.0288	5.05%
2005-12-22	0	2.475	2.475	2.500	2.450	2.475	106,000	260,700	2.4594	1.003	1.003	1.014	0.993	1.003	261,452	0.9971	-1.00%
2005-12-21	0	2.500	2.475	2.525	2.475	2.500	420,000	1,049,500	2.4988	1.014	1.003	1.024	1.003	1.014	1,035,943	1.0131	0.00%
2005-12-20	0	2.500	2.475	2.525	-	-	0	0	-	1.014	1.003	1.024	-	-	0	-	0.00%
2005-12-19	0	2.500	2.475	2.525	2.500	2.500	15,200	37,880	2.4921	1.014	1.003	1.024	1.014	1.014	37,491	1.0104	0.00%
2005-12-16	0	2.500	2.450	2.500	-	-	0	0	-	1.014	0.993	1.014	-	-	0	-	0.00%
2005-12-15	0	2.500	2.475	2.500	-	-	0	0	-	1.014	1.003	1.014	-	-	0	-	0.00%
2005-12-14	0	2.500	2.475	2.500	-	-	0	0	-	1.014	1.003	1.014	-	-	0	-	0.00%
2005-12-13	0	2.500	2.475	2.525	2.475	2.500	42,000	104,450	2.4869	1.014	1.003	1.024	1.003	1.014	103,594	1.0083	0.00%
2005-12-12	0	2.500	2.475	2.500	-	-	0	0	-	1.014	1.003	1.014	-	-	0	-	0.00%
2005-12-09	0	2.500	2.475	2.525	-	-	0	0	-	1.014	1.003	1.024	-	-	0	-	0.00%
2005-12-08	0	2.500	2.475	2.500	2.475	2.500	231,868	579,387	2.4988	1.014	1.003	1.014	1.003	1.014	571,910	1.0131	2.04%
2005-12-07	0	2.450	2.450	2.500	2.450	2.450	26,000	63,700	2.4500	0.993	0.993	1.014	0.993	0.993	64,130	0.9933	0.00%
2005-12-06	0	2.450	2.450	2.500	-	-	0	0	-	0.993	0.993	1.014	-	-	0	-	0.00%
2005-12-05	0	2.450	2.450	2.500	2.450	2.450	72,000	176,400	2.4500	0.993	0.993	1.014	0.993	0.993	177,590	0.9933	0.00%
2005-12-02	0	2.450	2.425	2.525	2.400	2.525	152,000	369,100	2.4283	0.993	0.983	1.024	0.973	1.024	374,913	0.9845	1.03%
2005-12-01	0	2.425	2.400	2.475	2.400	2.525	294,000	719,600	2.4476	0.983	0.973	1.003	0.973	1.024	725,160	0.9923	-3.00%
2005-11-30	0	2.500	2.500	2.525	2.500	2.525	20,000	50,400	2.5200	1.014	1.014	1.024	1.014	1.024	49,331	1.0217	0.00%
2005-11-29	0	2.500	2.450	2.550	2.500	2.550	32,815	82,177	2.5043	1.014	0.993	1.034	1.014	1.034	80,939	1.0153	-1.96%
2005-11-28	0	2.550	2.450	2.575	2.550	2.550	111,284	283,646	2.5488	1.034	0.993	1.044	1.034	1.034	274,485	1.0334	0.99%
2005-11-25	0	2.525	2.525	2.550	2.500	2.550	100,000	251,000	2.5100	1.024	1.024	1.034	1.014	1.034	246,653	1.0176	0.00%
2005-11-24	0	2.525	2.525	2.600	2.525	2.525	148,000	373,700	2.5250	1.024	1.024	1.054	1.024	1.024	365,047	1.0237	0.00%
2005-11-23	0	2.525	2.525	2.600	2.525	2.525	20,000	50,500	2.5250	1.024	1.024	1.054	1.024	1.024	49,331	1.0237	1.00%
2005-11-22	0	2.500	2.500	2.550	2.475	2.500	56,000	138,950	2.4813	1.014	1.014	1.034	1.003	1.014	138,126	1.0060	1.01%
2005-11-21	0	2.475	2.475	2.525	2.425	2.475	35,755	88,030	2.4620	1.003	1.003	1.024	0.983	1.003	88,191	0.9982	-1.00%
2005-11-18	0	2.500	2.450	2.525	2.450	2.525	316,000	784,250	2.4818	1.014	0.993	1.024	0.993	1.024	779,424	1.0062	3.09%
2005-11-17	0	2.425	2.400	2.500	-	-	0	0	-	0.983	0.973	1.014	-	-	0	-	0.00%
2005-11-16	0	2.425	2.400	2.475	-	-	0	0	-	0.983	0.973	1.003	-	-	0	-	0.00%
2005-11-15	0	2.425	2.425	2.475	2.425	2.425	10,000	24,250	2.4250	0.983	0.983	1.003	0.983	0.983	24,665	0.9832	0.00%
2005-11-14	0	2.425	2.425	2.500	2.425	2.425	22,000	53,350	2.4250	0.983	0.983	1.014	0.983	0.983	54,264	0.9832	0.00%
2005-11-11	0	2.425	2.425	2.450	-	-	0	0	-	0.983	0.983	0.993	-	-	0	-	0.00%
2005-11-10	0	2.425	2.425	2.450	2.400	2.400	18,000	43,200	2.4000	0.983	0.983	0.993	0.973	0.973	44,398	0.9730	0.00%
2005-11-09	0	2.425	2.400	2.500	2.425	2.425	42,000	102,750	2.4464	0.983	0.973	1.014	0.983	0.983	103,594	0.9918	0.00%
2005-11-08	0	2.425	2.425	2.450	2.425	2.425	42,000	101,850	2.4250	0.983	0.983	0.993	0.983	0.983	103,594	0.9832	0.00%
2005-11-07	0	2.425	2.425	2.500	2.425	2.425	22,000	53,400	2.4273	0.983	0.983	1.014	0.983	0.983	54,264	0.9841	-2.02%
2005-11-04	0	2.475	2.450	2.475	2.475	2.500	28,000	69,700	2.4893	1.003	0.993	1.003	1.003	1.014	69,063	1.0092	0.00%
2005-11-03	0	2.475	2.450	2.550	2.475	2.475	400,000	990,000	2.4750	1.003	0.993	1.034	1.003	1.003	986,612	1.0034	0.00%
2005-11-02	0	2.475	2.550	2.600	-	-	0	0	-	1.003	1.034	1.054	-	-	0	-	0.00%
2005-11-01	0	2.475	2.450	2.475	2.450	2.475	62,000	151,950	2.4508	1.003	0.993	1.003	0.993	1.003	152,925	0.9936	2.06%
2005-10-31	0	2.425	2.425	2.450	2.400	2.425	112,000	271,100	2.4205	0.983	0.983	0.993	0.973	0.983	276,251	0.9814	1.04%
2005-10-28	0	2.400	2.400	2.450	2.400	2.400	76,000	182,400	2.4000	0.973	0.973	0.993	0.973	0.973	187,456	0.9730	-2.04%
2005-10-27	0	2.450	2.450	2.475	2.450	2.450	20,000	49,000	2.4500	0.993	0.993	1.003	0.993	0.993	49,331	0.9933	-1.01%
2005-10-26	0	2.475	2.475	2.525	2.450	2.500	24,000	59,250	2.4688	1.003	1.003	1.024	0.993	1.014	59,197	1.0009	-2.94%
2005-10-25	0	2.550	2.500	2.550	-	-	0	0	-	1.034	1.014	1.034	-	-	0	-	0.00%
2005-10-24	0	2.550	2.500	2.600	-	-	0	0	-	1.034	1.014	1.054	-	-	0	-	0.00%
2005-10-21	0	2.550	2.525	2.550	-	-	0	0	-	1.034	1.024	1.034	-	-	0	-	0.00%
2005-10-20	0	2.550	2.550	2.600	2.475	2.475	21,200	52,350	2.4693	1.034	1.034	1.054	1.003	1.003	52,290	1.0011	2.00%
2005-10-19	0	2.500	2.500	2.525	2.500	2.525	144,000	360,850	2.5059	1.014	1.014	1.024	1.014	1.024	355,180	1.0160	-0.99%
2005-10-18	0	2.525	2.525	2.550	2.525	2.525	6,000	15,150	2.5250	1.024	1.024	1.034	1.024	1.024	14,799	1.0237	-0.98%
2005-10-17	0	2.550	2.525	2.625	2.550	2.550	22,000	56,100	2.5500	1.034	1.024	1.064	1.034	1.034	54,264	1.0338	0.00%
2005-10-14	0	2.550	2.525	2.575	2.550	2.600	492,000	1,259,950	2.5609	1.034	1.024	1.044	1.034	1.054	1,213,533	1.0382	-2.86%
2005-10-13	0	2.625	2.575	2.625	-	-	0	0	-	1.064	1.044	1.064	-	-	0	-	0.00%
2005-10-12	0	2.625	2.575	2.625	2.550	2.650	305,600	803,500	2.6293	1.064	1.044	1.064	1.034	1.074	753,772	1.0660	1.94%
2005-10-10	0	2.575	2.550	2.650	-	-	0	0	-	1.044	1.034	1.074	-	-	0	-	0.00%
2005-10-07	0	2.575	2.575	2.600	2.575	2.575	164,000	422,300	2.5750	1.044	1.044	1.054	1.044	1.044	404,511	1.0440	0.00%
2005-10-06	0	2.575	2.575	2.600	2.575	2.600	288,000	745,750	2.5894	1.044	1.044	1.054	1.044	1.054	710,361	1.0498	-1.90%
2005-10-05	0	2.625	2.625	2.650	2.600	2.625	252,000	658,500	2.6131	1.064	1.064	1.074	1.054	1.064	621,566	1.0594	0.00%
2005-10-04	0	2.625	2.600	2.650	2.575	2.650	454,000	1,185,500	2.6112	1.064	1.054	1.074	1.044	1.074	1,119,805	1.0587	0.00%
2005-10-03	0	2.625	2.625	2.650	2.625	2.625	222,400	583,750	2.6248	1.064	1.064	1.074	1.064	1.064	548,556	1.0642	0.57%
2005-09-30	0	2.625	2.625	2.650	2.625	2.650	352,000	924,300	2.6259	1.058	1.058	1.068	1.058	1.068	873,209	1.0585	-1.87%
2005-09-29	0	2.675	2.625	2.675	2.675	2.675	80,000	214,000	2.6750	1.078	1.058	1.078	1.078	1.078	198,457	1.0783	0.94%
2005-09-28	0	2.650	2.650	2.675	2.650	2.675	118,000	314,900	2.6686	1.068	1.068	1.078	1.068	1.078	292,723	1.0758	0.00%
2005-09-27	0	2.650	2.650	2.675	2.625	2.625	4,000	10,500	2.6250	1.068	1.068	1.078	1.058	1.058	9,923	1.0582	0.95%
2005-09-26	0	2.625	2.625	2.675	-	-	2,000	5,250	2.6250	1.058	1.058	1.078	-	-	4,961	1.0582	0.00%
2005-09-23	0	2.625	2.625	2.675	2.600	2.625	105,000	275,275	2.6217	1.058	1.058	1.078	1.048	1.058	260,474	1.0568	0.00%
2005-09-22	0	2.625	2.625	2.675	2.625	2.675	152,000	401,750	2.6431	1.058	1.058	1.078	1.058	1.078	377,067	1.0655	-1.87%
2005-09-21	0	2.675	2.650	2.675	2.650	2.675	90,533	240,659	2.6582	1.078	1.068	1.078	1.068	1.078	224,586	1.0716	0.00%
2005-09-20	0	2.675	2.675	2.700	2.675	2.675	134,000	358,450	2.6750	1.078	1.078	1.088	1.078	1.078	332,415	1.0783	0.00%
2005-09-16	0	2.675	2.650	2.675	2.675	2.675	66,000	176,550	2.6750	1.078	1.068	1.078	1.078	1.078	163,727	1.0783	0.00%
2005-09-15	0	2.675	2.650	2.675	2.675	2.675	250,000	668,750	2.6750	1.078	1.068	1.078	1.078	1.078	620,177	1.0783	-0.93%
2005-09-14	0	2.700	2.675	2.700	2.525	2.725	350,000	934,100	2.6689	1.088	1.078	1.088	1.018	1.098	868,247	1.0758	-0.92%
2005-09-13	0	2.725	2.700	2.725	2.700	2.725	92,000	249,600	2.7130	1.098	1.088	1.098	1.088	1.098	228,225	1.0937	1.87%
2005-09-12	0	2.675	2.675	2.725	2.675	2.725	211,000	569,950	2.7012	1.078	1.078	1.098	1.078	1.098	523,429	1.0889	-0.93%
2005-09-09	0	2.700	2.700	2.725	2.675	2.725	472,000	1,275,050	2.7014	1.088	1.088	1.098	1.078	1.098	1,170,893	1.0890	0.00%
2005-09-08	0	2.700	2.675	2.725	2.675	2.725	389,667	1,049,651	2.6937	1.088	1.078	1.098	1.078	1.098	966,649	1.0859	0.93%
2005-09-07	0	2.675	2.675	2.700	2.625	2.675	832,000	2,211,750	2.6584	1.078	1.078	1.088	1.058	1.078	2,063,948	1.0716	1.90%
2005-09-06	0	2.625	2.600	2.625	2.625	2.625	1,012,000	2,656,500	2.6250	1.058	1.048	1.058	1.058	1.058	2,510,475	1.0582	0.00%
2005-09-05	0	2.625	2.600	2.625	2.600	2.625	719,333	1,875,383	2.6071	1.058	1.048	1.058	1.048	1.058	1,784,454	1.0510	0.96%
2005-09-02	0	2.600	2.575	2.625	2.600	2.600	310,118	806,292	2.6000	1.048	1.038	1.058	1.048	1.048	769,312	1.0481	1.96%
2005-09-01	0	2.550	2.525	2.600	2.550	2.550	250,000	637,500	2.5500	1.028	1.018	1.048	1.028	1.028	620,177	1.0279	0.99%
2005-08-31	0	2.525	2.500	2.575	2.525	2.525	10,000	25,250	2.5250	1.018	1.008	1.038	1.018	1.018	24,807	1.0179	0.00%
2005-08-30	0	2.525	2.525	2.550	-	-	0	0	-	1.018	1.018	1.028	-	-	0	-	0.00%
2005-08-29	0	2.525	2.500	2.600	-	-	0	0	-	1.018	1.008	1.048	-	-	0	-	0.00%
2005-08-26	0	2.525	2.525	2.575	2.525	2.525	30,000	75,750	2.5250	1.018	1.018	1.038	1.018	1.018	74,421	1.0179	-0.98%
2005-08-25	0	2.550	2.500	2.550	-	-	0	0	-	1.028	1.008	1.028	-	-	0	-	0.00%
2005-08-24	0	2.550	2.500	2.550	2.550	2.550	24,000	61,200	2.5500	1.028	1.008	1.028	1.028	1.028	59,537	1.0279	-1.92%
2005-08-23	0	2.600	2.550	2.600	-	-	0	0	-	1.048	1.028	1.048	-	-	0	-	0.00%
2005-08-22	0	2.600	2.550	2.600	2.600	2.625	12,000	31,350	2.6125	1.048	1.028	1.048	1.048	1.058	29,768	1.0531	0.00%
2005-08-19	0	2.600	2.600	2.650	2.525	2.550	68,000	172,650	2.5390	1.048	1.048	1.068	1.018	1.028	168,688	1.0235	2.97%
2005-08-18	0	2.525	2.525	2.600	2.525	2.600	556,000	1,419,950	2.5539	1.018	1.018	1.048	1.018	1.048	1,379,273	1.0295	-2.88%
2005-08-17	0	2.600	2.575	2.625	2.600	2.650	16,000	41,900	2.6188	1.048	1.038	1.058	1.048	1.068	39,691	1.0556	-1.89%
2005-08-16	0	2.650	2.575	2.650	-	-	0	0	-	1.068	1.038	1.068	-	-	0	-	0.00%
2005-08-15	0	2.650	2.600	2.650	2.625	2.650	100,000	264,000	2.6400	1.068	1.048	1.068	1.058	1.068	248,071	1.0642	0.00%
2005-08-12	0	2.650	2.600	2.650	2.600	2.650	20,000	52,500	2.6250	1.068	1.048	1.068	1.048	1.068	49,614	1.0582	0.00%
2005-08-11	0	2.650	2.600	2.650	2.600	2.650	156,000	406,900	2.6083	1.068	1.048	1.068	1.048	1.068	386,990	1.0514	0.00%
2005-08-10	0	2.650	2.625	2.700	-	-	0	0	-	1.068	1.058	1.088	-	-	0	-	0.00%
2005-08-09	0	2.650	2.625	2.650	2.650	2.650	40,000	106,000	2.6500	1.068	1.058	1.068	1.068	1.068	99,228	1.0682	0.00%
2005-08-08	0	2.650	2.650	2.700	2.600	2.650	86,000	224,850	2.6145	1.068	1.068	1.088	1.048	1.068	213,341	1.0539	0.00%
2005-08-05	0	2.650	2.600	2.650	2.600	2.650	84,000	218,900	2.6060	1.068	1.048	1.068	1.048	1.068	208,379	1.0505	0.00%
2005-08-04	0	2.650	2.650	2.675	2.650	2.650	98,000	259,700	2.6500	1.068	1.068	1.078	1.068	1.068	243,109	1.0682	0.00%
2005-08-03	0	2.650	2.625	2.675	2.650	2.650	56,000	148,400	2.6500	1.068	1.058	1.078	1.068	1.068	138,920	1.0682	0.00%
2005-08-02	0	2.650	2.650	2.675	2.600	2.650	28,000	74,000	2.6429	1.068	1.068	1.078	1.048	1.068	69,460	1.0654	0.00%
2005-08-01	0	2.650	2.650	2.675	2.600	2.600	3,731	9,571	2.5653	1.068	1.068	1.078	1.048	1.048	9,256	1.0341	0.00%
2005-07-29	0	2.650	2.625	2.650	2.650	2.725	3,178,000	8,449,850	2.6589	1.068	1.058	1.068	1.068	1.098	7,883,685	1.0718	-1.85%
2005-07-28	0	2.700	2.700	2.725	2.700	2.725	64,000	174,050	2.7195	1.088	1.088	1.098	1.088	1.098	158,765	1.0963	0.00%
2005-07-27	0	2.700	2.650	2.725	2.700	2.700	92,000	248,400	2.7000	1.088	1.068	1.098	1.088	1.088	228,225	1.0884	0.00%
2005-07-26	0	2.700	2.700	2.725	2.650	2.675	40,000	106,750	2.6688	1.088	1.088	1.098	1.068	1.078	99,228	1.0758	-0.92%
2005-07-25	0	2.725	2.700	2.725	2.725	2.750	126,000	343,450	2.7258	1.098	1.088	1.098	1.098	1.109	312,569	1.0988	-0.91%
2005-07-22	0	2.750	2.725	2.750	2.750	2.775	42,000	115,600	2.7524	1.109	1.098	1.109	1.109	1.119	104,190	1.1095	0.00%
2005-07-21	0	2.750	2.725	2.750	-	-	0	0	-	1.109	1.098	1.109	-	-	0	-	0.00%
2005-07-20	0	2.750	2.725	2.750	2.725	2.800	1,410,000	3,888,700	2.7579	1.109	1.098	1.109	1.098	1.129	3,497,796	1.1118	1.85%
2005-07-19	0	2.700	2.700	2.725	2.700	2.725	210,000	567,200	2.7010	1.088	1.088	1.098	1.088	1.098	520,948	1.0888	0.00%
2005-07-18	0	2.700	2.700	2.725	2.700	2.725	582,572	1,573,237	2.7005	1.088	1.088	1.098	1.088	1.098	1,445,190	1.0886	-0.92%
2005-07-15	0	2.725	2.700	2.725	2.675	2.725	908,000	2,452,650	2.7012	1.098	1.088	1.098	1.078	1.098	2,252,481	1.0889	0.93%
2005-07-14	0	2.700	2.675	2.725	2.700	2.700	784,000	2,116,800	2.7000	1.088	1.078	1.098	1.088	1.088	1,944,874	1.0884	0.93%
2005-07-13	0	2.675	2.650	2.700	-	-	0	0	-	1.078	1.068	1.088	-	-	0	-	0.00%
2005-07-12	0	2.675	2.675	2.700	2.675	2.700	418,000	1,125,650	2.6929	1.078	1.078	1.088	1.078	1.088	1,036,935	1.0856	-0.93%
2005-07-11	0	2.700	2.675	2.700	2.700	2.725	888,000	2,398,600	2.7011	1.088	1.078	1.088	1.088	1.098	2,202,867	1.0889	2.86%
2005-07-08	0	2.625	2.625	2.675	2.625	2.625	60,000	157,500	2.6250	1.058	1.058	1.078	1.058	1.058	148,842	1.0582	-1.87%
2005-07-07	0	2.675	2.625	2.700	2.650	2.675	40,000	106,250	2.6563	1.078	1.058	1.088	1.068	1.078	99,228	1.0708	-0.93%
2005-07-06	0	2.700	2.675	2.725	2.700	2.725	530,000	1,432,200	2.7023	1.088	1.078	1.098	1.088	1.098	1,314,774	1.0893	0.00%
2005-07-05	0	2.700	2.675	2.700	2.675	2.700	334,000	901,700	2.6997	1.088	1.078	1.088	1.078	1.088	828,556	1.0883	-0.92%
2005-07-04	0	2.725	2.700	2.725	2.675	2.725	292,000	789,150	2.7026	1.098	1.088	1.098	1.078	1.098	724,366	1.0894	0.93%
2005-06-30	0	2.700	2.625	2.700	2.625	2.700	136,000	359,250	2.6415	1.088	1.058	1.088	1.058	1.088	337,376	1.0648	0.93%
2005-06-29	0	2.675	2.650	2.675	2.650	2.700	522,000	1,395,050	2.6725	1.078	1.068	1.078	1.068	1.088	1,294,929	1.0773	0.94%
2005-06-28	0	2.650	2.625	2.675	2.625	2.650	310,000	819,000	2.6419	1.068	1.058	1.078	1.058	1.068	769,019	1.0650	0.00%
2005-06-27	0	2.650	2.625	2.650	2.650	2.700	232,000	625,100	2.6944	1.068	1.058	1.068	1.068	1.088	575,524	1.0861	0.00%
2005-06-24	0	2.650	2.650	2.700	2.625	2.650	212,000	561,000	2.6462	1.068	1.068	1.088	1.058	1.068	525,910	1.0667	0.00%
2005-06-23	0	2.650	2.625	2.675	2.625	2.650	86,000	226,250	2.6308	1.068	1.058	1.078	1.058	1.068	213,341	1.0605	0.95%
2005-06-22	0	2.625	2.625	2.650	2.600	2.725	394,800	1,047,090	2.6522	1.058	1.058	1.068	1.048	1.098	979,383	1.0691	-1.87%
2005-06-21	0	2.675	2.675	2.700	2.675	2.675	237,200	634,420	2.6746	1.078	1.078	1.088	1.078	1.078	588,424	1.0782	0.00%
2005-06-20	0	2.675	2.650	2.700	2.625	2.675	681,000	1,805,950	2.6519	1.078	1.068	1.088	1.058	1.078	1,689,361	1.0690	2.88%
2005-06-17	0	2.600	2.575	2.625	2.600	2.625	270,000	703,250	2.6046	1.048	1.038	1.058	1.048	1.058	669,791	1.0500	0.00%
2005-06-16	0	2.600	2.600	2.625	2.500	2.625	624,800	1,615,780	2.5861	1.048	1.048	1.058	1.008	1.058	1,549,945	1.0425	-0.95%
2005-06-15	0	2.625	2.600	2.625	2.600	2.625	345,066	903,065	2.6171	1.058	1.048	1.058	1.048	1.058	856,007	1.0550	0.96%
2005-06-14	0	2.600	2.575	2.600	2.550	2.625	1,373,585	3,565,313	2.5956	1.048	1.038	1.048	1.028	1.058	3,407,461	1.0463	0.97%
2005-06-13	0	2.575	2.575	2.600	2.425	2.800	1,048,666	2,738,415	2.6113	1.038	1.038	1.048	0.978	1.129	2,601,432	1.0527	7.29%
2005-06-10	0	2.400	2.350	2.425	2.225	2.400	872,000	2,049,050	2.3498	0.967	0.947	0.978	0.897	0.967	2,163,176	0.9472	9.97%
2005-06-09	0	2.200	2.200	2.225	2.200	2.200	36,000	79,200	2.2000	0.880	0.880	0.890	0.880	0.880	90,022	0.8798	0.00%
2005-06-08	0	2.200	2.200	2.275	2.200	2.250	451,792	996,263	2.2051	0.880	0.880	0.910	0.880	0.900	1,129,750	0.8818	-1.12%
2005-06-07	0	2.225	2.200	2.225	2.200	2.275	182,000	408,400	2.2440	0.890	0.880	0.890	0.880	0.910	455,109	0.8974	1.14%
2005-06-06	0	2.200	2.100	2.225	2.075	2.200	602,000	1,291,650	2.1456	0.880	0.840	0.890	0.830	0.880	1,505,360	0.8580	4.76%
2005-06-03	0	2.100	2.075	2.150	2.100	2.100	100,000	210,000	2.1000	0.840	0.830	0.860	0.840	0.840	250,060	0.8398	-2.33%
2005-06-02	0	2.150	2.150	2.200	2.050	2.100	312,000	652,500	2.0913	0.860	0.860	0.880	0.820	0.840	780,186	0.8363	2.38%
2005-06-01	0	2.100	2.025	2.100	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2005-05-31	0	2.100	2.050	2.150	2.050	2.100	44,000	91,200	2.0727	0.840	0.820	0.860	0.820	0.840	110,026	0.8289	0.00%
2005-05-30	0	2.100	1.980	2.200	2.050	2.100	140,000	291,650	2.0832	0.840	0.792	0.880	0.820	0.840	350,084	0.8331	2.44%
2005-05-27	0	2.050	1.960	2.050	-	-	0	0	-	0.820	0.784	0.820	-	-	0	-	0.00%
2005-05-26	0	2.050	1.970	2.100	-	-	0	0	-	0.820	0.788	0.840	-	-	0	-	0.00%
2005-05-25	0	2.050	1.980	2.050	-	-	0	0	-	0.820	0.792	0.820	-	-	0	-	0.00%
2005-05-24	0	2.050	1.970	2.100	-	-	0	0	-	0.820	0.788	0.840	-	-	0	-	0.00%
2005-05-23	0	2.050	2.000	2.050	2.000	2.050	20,000	40,100	2.0050	0.820	0.800	0.820	0.800	0.820	50,012	0.8018	2.50%
2005-05-20	0	2.000	2.000	2.050	1.970	2.000	32,000	63,940	1.9981	0.800	0.800	0.820	0.788	0.800	80,019	0.7991	0.00%
2005-05-19	0	2.000	1.960	2.000	-	-	0	0	-	0.800	0.784	0.800	-	-	0	-	0.00%
2005-05-18	0	2.000	1.960	2.050	-	-	0	0	-	0.800	0.784	0.820	-	-	0	-	0.00%
2005-05-17	0	2.000	1.960	2.100	2.000	2.000	10,000	20,000	2.0000	0.800	0.784	0.840	0.800	0.800	25,006	0.7998	-1.23%
2005-05-13	0	2.025	2.000	2.075	-	-	0	0	-	0.810	0.800	0.830	-	-	0	-	0.00%
2005-05-12	0	2.025	2.000	2.075	2.025	2.025	50,000	101,250	2.0250	0.810	0.800	0.830	0.810	0.810	125,030	0.8098	0.00%
2005-05-11	0	2.025	2.000	2.050	-	-	0	0	-	0.810	0.800	0.820	-	-	0	-	0.00%
2005-05-10	0	2.025	1.980	2.100	2.000	2.025	126,000	252,900	2.0071	0.810	0.792	0.840	0.800	0.810	315,075	0.8027	1.25%
2005-05-09	0	2.000	2.000	2.075	2.000	2.000	20,000	40,000	2.0000	0.800	0.800	0.830	0.800	0.800	50,012	0.7998	-3.61%
2005-05-06	0	2.075	2.025	2.075	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	-1.19%
2005-05-05	0	2.100	2.025	2.100	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2005-05-04	0	2.100	2.100	2.150	2.000	2.025	73,484	147,194	2.0031	0.840	0.840	0.860	0.800	0.810	183,754	0.8010	2.44%
2005-05-03	0	2.050	2.025	2.050	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2005-04-29	0	2.050	2.000	2.075	-	-	0	0	-	0.820	0.800	0.830	-	-	0	-	0.00%
2005-04-28	0	2.050	2.025	2.100	2.025	2.050	30,000	61,000	2.0333	0.820	0.810	0.840	0.810	0.820	75,018	0.8131	0.00%
2005-04-27	0	2.050	2.025	2.075	2.050	2.050	16,000	32,800	2.0500	0.820	0.810	0.830	0.820	0.820	40,010	0.8198	-1.20%
2005-04-26	0	2.075	2.025	2.075	2.050	2.075	110,000	226,500	2.0591	0.830	0.810	0.830	0.820	0.830	275,066	0.8234	1.22%
2005-04-25	0	2.050	2.000	2.050	2.025	2.050	104,000	210,700	2.0260	0.820	0.800	0.820	0.810	0.820	260,062	0.8102	1.23%
2005-04-22	0	2.025	2.000	2.025	2.000	2.025	41,999	84,448	2.0107	0.810	0.800	0.810	0.800	0.810	105,023	0.8041	0.00%
2005-04-21	0	2.025	2.000	2.075	2.000	2.050	354,000	710,300	2.0065	0.810	0.800	0.830	0.800	0.820	885,211	0.8024	-3.57%
2005-04-20	0	2.100	2.100	2.125	2.050	2.150	484,548	1,019,746	2.1045	0.840	0.840	0.850	0.820	0.860	1,211,659	0.8416	0.00%
2005-04-19	0	2.100	2.025	2.100	2.100	2.100	24,000	50,400	2.1000	0.840	0.810	0.840	0.840	0.840	60,014	0.8398	-1.18%
2005-04-18	0	2.125	2.050	2.125	2.100	2.150	82,000	174,650	2.1299	0.850	0.820	0.850	0.840	0.860	205,049	0.8517	-1.16%
2005-04-15	0	2.150	2.125	2.150	2.150	2.150	94,000	202,100	2.1500	0.860	0.850	0.860	0.860	0.860	235,056	0.8598	2.38%
2005-04-14	0	2.100	2.100	2.175	2.100	2.150	60,000	128,400	2.1400	0.840	0.840	0.870	0.840	0.860	150,036	0.8558	-1.18%
2005-04-13	0	2.125	2.125	2.150	2.050	2.100	50,000	104,000	2.0800	0.850	0.850	0.860	0.820	0.840	125,030	0.8318	0.00%
2005-04-12	0	2.125	2.050	2.175	-	-	0	0	-	0.850	0.820	0.870	-	-	0	-	0.00%
2005-04-11	0	2.125	2.100	2.125	2.125	2.125	90,000	191,250	2.1250	0.850	0.840	0.850	0.850	0.850	225,054	0.8498	0.00%
2005-04-08	0	2.125	2.125	2.175	2.125	2.125	88,000	187,000	2.1250	0.850	0.850	0.870	0.850	0.850	220,053	0.8498	1.19%
2005-04-07	0	2.100	2.075	2.150	2.100	2.100	60,000	126,000	2.1000	0.840	0.830	0.860	0.840	0.840	150,036	0.8398	0.00%
2005-04-06	0	2.100	2.050	2.125	-	-	0	0	-	0.840	0.820	0.850	-	-	0	-	0.00%
2005-04-04	0	2.100	2.025	2.175	2.025	2.100	38,000	79,200	2.0842	0.840	0.810	0.870	0.810	0.840	95,023	0.8335	1.20%
2005-04-01	0	2.075	2.050	2.100	2.075	2.100	30,000	62,500	2.0833	0.830	0.820	0.840	0.830	0.840	75,018	0.8331	-1.19%
2005-03-31	0	2.100	2.050	2.200	2.100	2.100	36,000	75,600	2.1000	0.840	0.820	0.880	0.840	0.840	90,022	0.8398	0.00%
2005-03-30	0	2.100	2.025	2.100	2.075	2.100	70,000	146,750	2.0964	0.840	0.810	0.840	0.830	0.840	175,042	0.8384	1.20%
2005-03-29	0	2.075	2.000	2.125	2.000	2.075	52,000	104,650	2.0125	0.830	0.800	0.850	0.800	0.830	130,031	0.8048	0.00%
2005-03-24	0	2.075	2.075	2.100	2.075	2.075	96,000	199,200	2.0750	0.830	0.830	0.840	0.830	0.830	240,057	0.8298	-1.19%
2005-03-23	0	2.100	2.100	2.150	2.100	2.125	30,000	63,250	2.1083	0.840	0.840	0.860	0.840	0.850	75,018	0.8431	-1.18%
2005-03-22	0	2.125	2.125	2.150	2.125	2.150	86,000	184,600	2.1465	0.850	0.850	0.860	0.850	0.860	215,051	0.8584	-3.41%
2005-03-21	0	2.200	2.175	2.200	2.175	2.200	30,000	65,450	2.1817	0.880	0.870	0.880	0.870	0.880	75,018	0.8725	1.15%
2005-03-18	0	2.175	2.150	2.200	2.175	2.175	20,000	43,500	2.1750	0.870	0.860	0.880	0.870	0.870	50,012	0.8698	0.00%
2005-03-17	0	2.175	2.150	2.200	2.175	2.175	12,000	26,100	2.1750	0.870	0.860	0.880	0.870	0.870	30,007	0.8698	0.00%
2005-03-16	0	2.175	2.150	2.175	2.175	2.175	10,000	21,750	2.1750	0.870	0.860	0.870	0.870	0.870	25,006	0.8698	0.00%
2005-03-15	0	2.175	2.150	2.200	2.150	2.200	130,000	282,800	2.1754	0.870	0.860	0.880	0.860	0.880	325,078	0.8699	-1.14%
2005-03-14	0	2.200	2.175	2.225	2.150	2.200	188,000	411,650	2.1896	0.880	0.870	0.890	0.860	0.880	470,112	0.8756	2.33%
2005-03-11	0	2.150	2.150	2.175	2.150	2.150	76,000	163,400	2.1500	0.860	0.860	0.870	0.860	0.860	190,045	0.8598	0.00%
2005-03-10	0	2.150	2.150	2.175	2.125	2.175	268,000	577,650	2.1554	0.860	0.860	0.870	0.850	0.870	670,160	0.8620	0.00%
2005-03-09	0	2.150	2.125	2.200	2.100	2.150	242,000	519,550	2.1469	0.860	0.850	0.880	0.840	0.860	605,145	0.8586	0.00%
2005-03-08	0	2.150	2.100	2.150	2.150	2.150	20,000	43,000	2.1500	0.860	0.840	0.860	0.860	0.860	50,012	0.8598	1.18%
2005-03-07	0	2.125	2.150	2.175	2.125	2.125	50,000	106,250	2.1250	0.850	0.860	0.870	0.850	0.850	125,030	0.8498	-1.16%
2005-03-04	0	2.150	2.150	2.175	2.100	2.150	310,000	659,150	2.1263	0.860	0.860	0.870	0.840	0.860	775,185	0.8503	0.00%
2005-03-03	0	2.150	2.150	2.175	2.125	2.175	166,000	356,400	2.1470	0.860	0.860	0.870	0.850	0.870	415,099	0.8586	-1.15%
2005-03-02	0	2.175	2.150	2.175	2.150	2.225	386,000	848,700	2.1987	0.870	0.860	0.870	0.860	0.890	965,231	0.8793	-1.14%
2005-03-01	0	2.200	2.200	2.225	2.150	2.200	130,999	283,448	2.1637	0.880	0.880	0.890	0.860	0.880	327,576	0.8653	0.00%
2005-02-28	0	2.200	2.175	2.200	2.150	2.250	776,000	1,724,850	2.2227	0.880	0.870	0.880	0.860	0.900	1,940,464	0.8889	-1.12%
2005-02-25	0	2.225	2.200	2.250	2.200	2.225	351,333	776,899	2.2113	0.890	0.880	0.900	0.880	0.890	878,542	0.8843	3.49%
2005-02-24	0	2.150	2.150	2.200	2.125	2.200	386,000	837,550	2.1698	0.860	0.860	0.880	0.850	0.880	965,231	0.8677	-1.15%
2005-02-23	0	2.175	2.175	2.200	2.100	2.150	726,000	1,544,750	2.1278	0.870	0.870	0.880	0.840	0.860	1,815,434	0.8509	-1.14%
2005-02-22	0	2.200	2.175	2.200	2.100	2.250	702,000	1,507,450	2.1474	0.880	0.870	0.880	0.840	0.900	1,755,419	0.8587	4.76%
2005-02-21	0	2.100	2.075	2.125	2.100	2.150	154,000	324,900	2.1097	0.840	0.830	0.850	0.840	0.860	385,092	0.8437	-1.18%
2005-02-18	0	2.125	2.075	2.150	2.075	2.175	423,999	899,898	2.1224	0.850	0.830	0.860	0.830	0.870	1,060,251	0.8488	1.19%
2005-02-17	0	2.100	2.125	2.150	2.100	2.275	1,186,125	2,599,118	2.1913	0.840	0.850	0.860	0.840	0.910	2,966,021	0.8763	-6.67%
2005-02-16	0	2.250	2.250	2.275	1.910	2.250	2,249,000	4,641,700	2.0639	0.900	0.900	0.910	0.764	0.900	5,623,844	0.8254	18.42%
2005-02-15	0	1.900	1.860	1.980	1.860	1.910	220,000	414,620	1.8846	0.760	0.744	0.792	0.744	0.764	550,131	0.7537	3.26%
2005-02-14	0	1.840	1.830	1.840	1.770	1.850	320,000	575,400	1.7981	0.736	0.732	0.736	0.708	0.740	800,191	0.7191	3.95%
2005-02-08	0	1.770	1.730	1.800	-	-	0	0	-	0.708	0.692	0.720	-	-	0	-	0.00%
2005-02-07	0	1.770	1.750	1.880	1.680	1.800	446,336	777,431	1.7418	0.708	0.700	0.752	0.672	0.720	1,116,107	0.6966	7.27%
2005-02-04	0	1.650	1.630	1.690	1.650	1.720	38,000	63,960	1.6832	0.660	0.652	0.676	0.660	0.688	95,023	0.6731	0.61%
2005-02-03	0	1.640	1.640	1.700	1.640	1.640	82,000	134,480	1.6400	0.656	0.656	0.680	0.656	0.656	205,049	0.6558	0.00%
2005-02-02	0	1.640	1.590	1.640	1.640	1.640	14,000	22,960	1.6400	0.656	0.636	0.656	0.656	0.656	35,008	0.6558	3.80%
2005-02-01	0	1.580	1.580	1.620	1.580	1.680	390,000	632,940	1.6229	0.632	0.632	0.648	0.632	0.672	975,233	0.6490	-5.95%
2005-01-31	0	1.680	1.670	1.700	1.650	1.720	690,000	1,157,920	1.6781	0.672	0.668	0.680	0.660	0.688	1,725,412	0.6711	-0.59%
2005-01-28	0	1.690	1.690	1.700	1.470	1.700	586,000	908,760	1.5508	0.676	0.676	0.680	0.588	0.680	1,465,350	0.6202	14.19%
2005-01-27	0	1.480	1.450	1.480	1.450	1.480	88,000	128,260	1.4575	0.592	0.580	0.592	0.580	0.592	220,053	0.5829	2.07%
2005-01-26	0	1.450	1.420	1.450	1.410	1.450	74,533	106,830	1.4333	0.580	0.568	0.580	0.564	0.580	186,377	0.5732	1.40%
2005-01-25	0	1.430	1.390	1.430	1.380	1.450	450,000	626,640	1.3925	0.572	0.556	0.572	0.552	0.580	1,125,269	0.5569	2.14%
2005-01-24	0	1.400	1.380	1.400	1.380	1.400	301,000	419,700	1.3944	0.560	0.552	0.560	0.552	0.560	752,680	0.5576	-0.71%
2005-01-21	0	1.410	1.380	1.430	-	-	0	0	-	0.564	0.552	0.572	-	-	0	-	0.00%
2005-01-20	0	1.410	1.400	1.430	-	-	0	0	-	0.564	0.560	0.572	-	-	0	-	0.00%
2005-01-19	0	1.410	1.400	1.430	-	-	0	0	-	0.564	0.560	0.572	-	-	0	-	0.00%
2005-01-18	0	1.410	1.400	1.450	1.410	1.410	150,000	211,500	1.4100	0.564	0.560	0.580	0.564	0.564	375,090	0.5639	-1.40%
2005-01-17	0	1.430	1.390	1.430	-	-	0	0	-	0.572	0.556	0.572	-	-	0	-	0.00%
2005-01-14	0	1.430	1.380	1.440	-	-	0	0	-	0.572	0.552	0.576	-	-	0	-	0.00%
2005-01-13	0	1.430	1.410	1.470	1.430	1.460	82,000	117,840	1.4371	0.572	0.564	0.588	0.572	0.584	205,049	0.5747	1.42%
2005-01-12	0	1.410	1.410	1.440	1.400	1.450	158,000	224,640	1.4218	0.564	0.564	0.576	0.560	0.580	395,094	0.5686	2.92%
2005-01-11	0	1.370	1.360	1.400	1.370	1.380	60,000	82,500	1.3750	0.548	0.544	0.560	0.548	0.552	150,036	0.5499	-2.14%
2005-01-10	0	1.400	1.370	1.400	-	-	0	0	-	0.560	0.548	0.560	-	-	0	-	0.00%
2005-01-07	0	1.400	1.370	1.430	1.360	1.410	214,000	296,860	1.3872	0.560	0.548	0.572	0.544	0.564	535,128	0.5547	-3.45%
2005-01-06	0	1.450	1.410	1.450	1.400	1.450	218,000	306,540	1.4061	0.580	0.564	0.580	0.560	0.580	545,130	0.5623	0.69%
2005-01-05	0	1.440	1.440	1.450	1.400	1.420	202,000	284,140	1.4066	0.576	0.576	0.580	0.560	0.568	505,121	0.5625	-3.36%
2005-01-04	0	1.490	1.450	1.490	1.440	1.490	154,000	223,820	1.4534	0.596	0.580	0.596	0.576	0.596	385,092	0.5812	-1.97%
2005-01-03	0	1.520	1.470	1.520	-	-	0	0	-	0.608	0.588	0.608	-	-	0	-	0.00%
2004-12-31	0	1.520	1.470	1.500	1.470	1.520	76,000	113,900	1.4987	0.608	0.588	0.600	0.588	0.608	190,045	0.5993	-0.65%
2004-12-30	0	1.530	1.530	1.540	1.470	1.540	655,000	977,210	1.4919	0.612	0.612	0.616	0.588	0.616	1,637,891	0.5966	1.32%
2004-12-29	0	1.510	1.500	1.510	1.470	1.510	440,000	657,920	1.4953	0.604	0.600	0.604	0.588	0.604	1,100,263	0.5980	4.14%
2004-12-28	0	1.450	1.450	1.470	1.400	1.450	270,000	388,300	1.4381	0.580	0.580	0.588	0.560	0.580	675,161	0.5751	5.07%
2004-12-24	0	1.380	1.370	1.400	1.370	1.380	302,000	416,480	1.3791	0.552	0.548	0.560	0.548	0.552	755,180	0.5515	-0.72%
2004-12-23	0	1.390	1.370	1.420	1.280	1.400	368,000	491,440	1.3354	0.556	0.548	0.568	0.512	0.560	920,220	0.5340	8.59%
2004-12-22	0	1.280	1.260	1.280	1.260	1.280	136,000	171,860	1.2637	0.512	0.504	0.512	0.504	0.512	340,081	0.5053	2.40%
2004-12-21	0	1.250	1.240	1.260	1.240	1.250	120,000	149,600	1.2467	0.500	0.496	0.504	0.496	0.500	300,072	0.4985	0.81%
2004-12-20	0	1.240	1.240	1.270	1.240	1.280	192,000	242,560	1.2633	0.496	0.496	0.508	0.496	0.512	480,115	0.5052	-0.80%
2004-12-17	0	1.250	1.220	1.250	1.230	1.250	42,000	52,460	1.2490	0.500	0.488	0.500	0.492	0.500	105,025	0.4995	1.63%
2004-12-16	0	1.230	1.230	1.260	1.220	1.260	98,000	121,440	1.2392	0.492	0.492	0.504	0.488	0.504	245,059	0.4956	2.50%
2004-12-15	0	1.200	1.200	1.230	1.200	1.210	28,000	33,780	1.2064	0.480	0.480	0.492	0.480	0.484	70,017	0.4825	-3.23%
2004-12-14	0	1.240	1.220	1.240	1.210	1.240	215,999	266,079	1.2319	0.496	0.488	0.496	0.484	0.496	540,127	0.4926	0.81%
2004-12-13	0	1.230	1.230	1.260	1.170	1.250	74,000	89,380	1.2078	0.492	0.492	0.504	0.468	0.500	185,044	0.4830	0.00%
2004-12-10	0	1.230	1.190	1.230	-	-	40,000	50,000	1.2500	0.492	0.476	0.492	-	-	100,024	0.4999	-0.81%
2004-12-09	0	1.240	1.220	1.240	1.170	1.260	61,000	75,650	1.2402	0.496	0.488	0.496	0.468	0.504	152,536	0.4959	0.00%
2004-12-08	0	1.240	1.180	1.240	1.240	1.240	30,000	37,200	1.2400	0.496	0.472	0.496	0.496	0.496	75,018	0.4959	0.81%
2004-12-07	0	1.230	1.160	1.230	1.150	1.230	68,000	81,120	1.1929	0.492	0.464	0.492	0.460	0.492	170,041	0.4771	6.03%
2004-12-06	0	1.160	1.160	1.180	1.150	1.160	70,072	80,878	1.1542	0.464	0.464	0.472	0.460	0.464	175,222	0.4616	0.87%
2004-12-03	0	1.150	1.140	1.170	1.150	1.190	101,600	118,580	1.1671	0.460	0.456	0.468	0.460	0.476	254,061	0.4667	0.00%
2004-12-02	0	1.150	1.140	1.170	1.140	1.150	54,000	62,060	1.1493	0.460	0.456	0.468	0.456	0.460	135,032	0.4596	-0.86%
2004-12-01	0	1.160	1.120	1.180	-	-	0	0	-	0.464	0.448	0.472	-	-	0	-	0.00%
2004-11-30	0	1.160	1.130	1.160	1.130	1.160	12,000	13,620	1.1350	0.464	0.452	0.464	0.452	0.464	30,007	0.4539	0.00%
2004-11-29	0	1.160	1.150	1.170	1.140	1.200	346,000	401,460	1.1603	0.464	0.460	0.468	0.456	0.480	865,207	0.4640	1.75%
2004-11-26	0	1.140	1.070	1.160	-	-	0	0	-	0.456	0.428	0.464	-	-	0	-	0.00%
2004-11-25	0	1.140	1.070	1.140	1.120	1.180	146,000	165,880	1.1362	0.456	0.428	0.456	0.448	0.472	365,087	0.4544	5.56%
2004-11-24	0	1.080	1.080	1.160	1.050	1.060	516,000	546,480	1.0591	0.432	0.432	0.464	0.420	0.424	1,290,308	0.4235	3.85%
2004-11-23	0	1.040	1.040	1.110	1.040	1.040	104,000	108,160	1.0400	0.416	0.416	0.444	0.416	0.416	260,062	0.4159	0.97%
2004-11-22	0	1.030	1.010	1.100	1.030	1.030	10,000	10,300	1.0300	0.412	0.404	0.440	0.412	0.412	25,006	0.4119	-3.74%
2004-11-19	0	1.070	1.040	1.080	-	-	0	0	-	0.428	0.416	0.432	-	-	0	-	0.00%
2004-11-18	0	1.070	1.040	1.110	1.060	1.070	70,000	74,500	1.0643	0.428	0.416	0.444	0.424	0.428	175,042	0.4256	2.88%
2004-11-17	0	1.040	1.010	1.050	-	-	0	0	-	0.416	0.404	0.420	-	-	0	-	0.00%
2004-11-16	0	1.040	1.020	1.080	1.040	1.040	20,000	20,800	1.0400	0.416	0.408	0.432	0.416	0.416	50,012	0.4159	-0.95%
2004-11-15	0	1.050	1.040	1.080	-	-	0	0	-	0.420	0.416	0.432	-	-	0	-	0.00%
2004-11-12	0	1.050	1.030	1.090	1.050	1.060	40,000	42,100	1.0525	0.420	0.412	0.436	0.420	0.424	100,024	0.4209	-1.87%
2004-11-11	0	1.070	1.020	1.070	-	-	0	0	-	0.428	0.408	0.428	-	-	0	-	0.00%
2004-11-10	0	1.070	1.030	1.100	1.070	1.070	10,000	10,700	1.0700	0.428	0.412	0.440	0.428	0.428	25,006	0.4279	0.00%
2004-11-09	0	1.070	1.030	1.120	1.070	1.070	40,000	42,800	1.0700	0.428	0.412	0.448	0.428	0.428	100,024	0.4279	0.00%
2004-11-08	0	1.070	1.020	1.100	-	-	0	0	-	0.428	0.408	0.440	-	-	0	-	0.00%
2004-11-05	0	1.070	1.000	1.100	1.040	1.070	90,000	94,500	1.0500	0.428	0.400	0.440	0.416	0.428	225,054	0.4199	7.00%
2004-11-04	0	1.000	0.990	1.050	0.990	1.000	80,000	79,600	0.9950	0.400	0.396	0.420	0.396	0.400	200,048	0.3979	1.01%
2004-11-03	0	0.990	0.960	0.990	0.990	0.990	40,000	39,600	0.9900	0.396	0.384	0.396	0.396	0.396	100,024	0.3959	0.00%
2004-11-02	0	0.990	0.960	0.990	0.960	0.990	12,000	11,820	0.9850	0.396	0.384	0.396	0.384	0.396	30,007	0.3939	3.13%
2004-11-01	0	0.960	0.960	0.980	0.960	0.960	24,000	23,040	0.9600	0.384	0.384	0.392	0.384	0.384	60,014	0.3839	-2.04%
2004-10-29	0	0.980	0.960	0.980	-	-	0	0	-	0.392	0.384	0.392	-	-	0	-	0.00%
2004-10-28	0	0.980	0.970	0.990	0.980	0.990	120,000	118,400	0.9867	0.392	0.388	0.396	0.392	0.396	300,072	0.3946	2.08%
2004-10-27	0	0.960	0.960	1.000	0.960	0.960	437,998	420,358	0.9597	0.384	0.384	0.400	0.384	0.384	1,095,257	0.3838	0.00%
2004-10-26	0	0.960	0.960	0.990	0.960	0.960	120,000	115,200	0.9600	0.384	0.384	0.396	0.384	0.384	300,072	0.3839	-1.03%
2004-10-25	0	0.970	0.970	1.000	0.960	0.960	116,000	111,360	0.9600	0.388	0.388	0.400	0.384	0.384	290,069	0.3839	-1.02%
2004-10-21	0	0.980	0.960	1.040	-	-	0	0	-	0.392	0.384	0.416	-	-	0	-	0.00%
2004-10-20	0	0.980	0.970	1.030	-	-	0	0	-	0.392	0.388	0.412	-	-	0	-	0.00%
2004-10-19	0	0.980	0.970	1.020	-	-	0	0	-	0.392	0.388	0.408	-	-	0	-	0.00%
2004-10-18	0	0.980	0.980	1.020	0.980	0.980	50,000	49,000	0.9800	0.392	0.392	0.408	0.392	0.392	125,030	0.3919	-2.97%
2004-10-15	0	1.010	0.980	1.010	1.010	1.010	60,000	60,600	1.0100	0.404	0.392	0.404	0.404	0.404	150,036	0.4039	-0.98%
2004-10-14	0	1.020	0.960	1.020	-	-	0	0	-	0.408	0.384	0.408	-	-	0	-	0.00%
2004-10-13	0	1.020	0.970	1.020	-	-	0	0	-	0.408	0.388	0.408	-	-	0	-	0.00%
2004-10-12	0	1.020	0.970	1.040	-	-	0	0	-	0.408	0.388	0.416	-	-	0	-	0.00%
2004-10-11	0	1.020	0.960	1.050	-	-	0	0	-	0.408	0.384	0.420	-	-	0	-	0.00%
2004-10-08	0	1.020	0.970	1.040	-	-	0	0	-	0.408	0.388	0.416	-	-	0	-	0.00%
2004-10-07	0	1.020	0.970	1.040	1.020	1.020	50,000	50,500	1.0100	0.408	0.388	0.416	0.408	0.408	125,030	0.4039	0.00%
2004-10-06	0	1.020	0.970	1.020	0.960	1.020	144,000	141,640	0.9836	0.408	0.388	0.408	0.384	0.408	360,086	0.3934	-2.86%
2004-10-05	0	1.050	0.990	1.050	1.000	1.050	42,000	42,100	1.0024	0.420	0.396	0.420	0.400	0.420	105,025	0.4009	5.00%
2004-10-04	0	1.000	0.980	1.030	1.000	1.000	23,982	23,883	0.9959	0.400	0.392	0.412	0.400	0.400	59,969	0.3983	0.00%
2004-09-30	0	1.000	0.970	1.040	0.960	1.000	110,000	107,900	0.9809	0.400	0.388	0.416	0.384	0.400	275,066	0.3923	4.17%
2004-09-28	0	0.960	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2004-09-27	0	0.960	0.960	-	-	-	0	0	-	0.384	0.384	-	-	-	0	-	0.00%
2004-09-24	0	0.960	0.960	-	-	-	1,000	900	0.9000	0.384	0.384	-	-	-	2,501	0.3599	1.05%
2004-09-23	0	0.950	0.950	1.000	0.950	0.950	2,000	1,900	0.9500	0.380	0.380	0.400	0.380	0.380	5,001	0.3799	-3.06%
2004-09-22	0	0.980	0.980	1.030	0.980	0.980	32,000	31,360	0.9800	0.392	0.392	0.412	0.392	0.392	80,019	0.3919	-2.00%
2004-09-21	0	1.000	0.970	1.040	-	-	0	0	-	0.400	0.388	0.416	-	-	0	-	0.00%
2004-09-20	0	1.000	0.950	1.000	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2004-09-17	0	1.000	0.960	1.000	-	-	0	0	-	0.400	0.384	0.400	-	-	0	-	-3.85%
2004-09-16	0	1.040	0.990	1.060	-	-	0	0	-	0.416	0.396	0.424	-	-	0	-	0.00%
2004-09-15	0	1.040	0.960	1.040	1.040	1.040	101,999	105,839	1.0376	0.416	0.384	0.416	0.416	0.416	255,058	0.4150	0.97%
2004-09-14	0	1.030	1.010	1.030	1.030	1.040	34,000	35,160	1.0341	0.412	0.404	0.412	0.412	0.416	85,020	0.4135	0.00%
2004-09-13	0	1.030	1.030	1.070	1.030	1.030	2,000	2,060	1.0300	0.412	0.412	0.428	0.412	0.412	5,001	0.4119	3.00%
2004-09-10	0	1.000	-	1.080	-	-	0	0	-	0.400	-	0.432	-	-	0	-	0.00%
2004-09-09	0	1.000	1.000	1.080	1.000	1.020	132,000	133,500	1.0114	0.400	0.400	0.432	0.400	0.408	330,079	0.4044	-7.41%
2004-09-08	0	1.080	1.030	1.120	1.080	1.080	41,781	44,981	1.0766	0.432	0.412	0.448	0.432	0.432	104,477	0.4305	1.89%
2004-09-07	0	1.060	1.030	1.140	0.990	1.060	160,000	164,280	1.0268	0.424	0.412	0.456	0.396	0.424	400,096	0.4106	10.42%
2004-09-06	0	0.960	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2004-09-03	0	0.960	0.900	-	-	-	0	0	-	0.384	0.360	-	-	-	0	-	0.00%
2004-09-02	0	0.960	0.900	0.990	-	-	0	0	-	0.384	0.360	0.396	-	-	0	-	0.00%
2004-09-01	0	0.960	0.920	1.000	-	-	0	0	-	0.384	0.368	0.400	-	-	0	-	0.00%
2004-08-31	0	0.960	0.880	1.000	0.960	0.960	30,000	28,800	0.9600	0.384	0.352	0.400	0.384	0.384	75,018	0.3839	2.13%
2004-08-30	0	0.940	0.890	1.000	-	-	0	0	-	0.376	0.356	0.400	-	-	0	-	0.00%
2004-08-27	0	0.940	0.910	1.000	-	-	0	0	-	0.376	0.364	0.400	-	-	0	-	0.00%
2004-08-26	0	0.940	0.910	1.040	-	-	0	0	-	0.376	0.364	0.416	-	-	0	-	0.00%
2004-08-25	0	0.940	0.890	-	-	-	0	0	-	0.376	0.356	-	-	-	0	-	0.00%
2004-08-24	0	0.940	0.890	-	0.850	0.940	132,000	119,060	0.9020	0.376	0.356	-	0.340	0.376	330,079	0.3607	0.00%
2004-08-23	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-20	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-19	0	0.940	0.870	0.980	-	-	0	0	-	0.376	0.348	0.392	-	-	0	-	0.00%
2004-08-18	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-17	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-16	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-13	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-12	0	0.940	0.850	0.980	-	-	0	0	-	0.376	0.340	0.392	-	-	0	-	0.00%
2004-08-11	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-10	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-09	0	0.940	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2004-08-06	0	0.940	0.940	-	-	-	0	0	-	0.376	0.376	-	-	-	0	-	1.08%
2004-08-05	0	0.930	0.930	1.000	0.930	0.930	8,000	7,440	0.9300	0.372	0.372	0.400	0.372	0.372	20,005	0.3719	0.00%
2004-08-04	0	0.930	0.900	-	-	-	0	0	-	0.372	0.360	-	-	-	0	-	0.00%
2004-08-03	0	0.930	0.890	0.980	-	-	0	0	-	0.372	0.356	0.392	-	-	0	-	0.00%
2004-08-02	0	0.930	-	-	-	-	0	0	-	0.372	-	-	-	-	0	-	0.00%
2004-07-30	0	0.930	-	1.000	-	-	0	0	-	0.372	-	0.400	-	-	0	-	0.00%
2004-07-29	0	0.930	0.860	-	-	-	0	0	-	0.372	0.344	-	-	-	0	-	0.00%
2004-07-28	0	0.930	0.900	0.980	0.930	0.930	12,000	11,660	0.9717	0.372	0.360	0.392	0.372	0.372	30,007	0.3886	0.00%
2004-07-27	0	0.930	0.850	-	-	-	0	0	-	0.372	0.340	-	-	-	0	-	0.00%
2004-07-26	0	0.930	0.880	0.970	-	-	0	0	-	0.372	0.352	0.388	-	-	0	-	0.00%
2004-07-23	0	0.930	0.870	0.990	-	-	0	0	-	0.372	0.348	0.396	-	-	0	-	0.00%
2004-07-22	0	0.930	0.870	-	-	-	0	0	-	0.372	0.348	-	-	-	0	-	0.00%
2004-07-21	0	0.930	0.930	-	0.900	0.900	2,666	2,399	0.8998	0.372	0.372	-	0.360	0.360	6,667	0.3599	0.00%
2004-07-20	0	0.930	0.930	1.010	-	-	0	0	-	0.372	0.372	0.404	-	-	0	-	3.33%
2004-07-19	0	0.900	0.900	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	2.27%
2004-07-16	0	0.880	0.880	0.960	0.880	0.880	2,000	1,760	0.8800	0.352	0.352	0.384	0.352	0.352	5,001	0.3519	-2.22%
2004-07-15	0	0.900	0.860	0.980	0.900	0.900	6,000	5,400	0.9000	0.360	0.344	0.392	0.360	0.360	15,004	0.3599	-8.16%
2004-07-14	0	0.980	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
2004-07-13	0	0.980	-	-	-	-	1,444	1,328	0.9197	0.392	-	-	-	-	3,611	0.3678	0.00%
2004-07-12	0	0.980	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
2004-07-09	0	0.980	0.920	0.980	-	-	0	0	-	0.392	0.368	0.392	-	-	0	-	0.00%
2004-07-08	0	0.980	0.940	0.980	-	-	1,000,000	980,000	0.9800	0.392	0.376	0.392	-	-	2,500,597	0.3919	0.00%
2004-07-07	0	0.980	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
2004-07-06	0	0.980	0.900	-	-	-	0	0	-	0.392	0.360	-	-	-	0	-	0.00%
2004-07-05	0	0.980	0.900	-	-	-	0	0	-	0.392	0.360	-	-	-	0	-	0.00%
2004-07-02	0	0.980	0.900	-	-	-	0	0	-	0.392	0.360	-	-	-	0	-	0.00%
2004-06-30	0	0.980	-	1.050	-	-	40,000	38,000	0.9500	0.392	-	0.420	-	-	100,024	0.3799	0.00%
2004-06-29	0	0.980	0.950	1.030	-	-	0	0	-	0.392	0.380	0.412	-	-	0	-	0.00%
2004-06-28	0	0.980	0.900	1.030	0.980	0.980	4,000	3,920	0.9800	0.392	0.360	0.412	0.392	0.392	10,002	0.3919	2.08%
2004-06-25	0	0.960	0.900	1.020	-	-	0	0	-	0.384	0.360	0.408	-	-	0	-	0.00%
2004-06-24	0	0.960	0.880	1.020	-	-	0	0	-	0.384	0.352	0.408	-	-	0	-	0.00%
2004-06-23	0	0.960	0.880	1.030	-	-	0	0	-	0.384	0.352	0.412	-	-	0	-	0.00%
2004-06-21	0	0.960	0.900	-	-	-	0	0	-	0.384	0.360	-	-	-	0	-	0.00%
2004-06-18	0	0.960	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2004-06-17	0	0.960	0.960	-	-	-	0	0	-	0.384	0.384	-	-	-	0	-	0.00%
2004-06-16	0	0.960	0.940	1.040	-	-	0	0	-	0.384	0.376	0.416	-	-	0	-	0.00%
2004-06-15	0	0.960	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2004-06-14	0	0.960	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2004-06-11	0	0.960	0.900	-	-	-	0	0	-	0.384	0.360	-	-	-	0	-	0.00%
2004-06-10	0	0.960	0.960	-	0.960	0.960	10,000	9,600	0.9600	0.384	0.384	-	0.384	0.384	25,006	0.3839	-2.04%
2004-06-09	0	0.980	0.960	-	-	-	0	0	-	0.392	0.384	-	-	-	0	-	0.00%
2004-06-08	0	0.980	-	1.050	-	-	0	0	-	0.392	-	0.420	-	-	0	-	0.00%
2004-06-07	0	0.990	0.920	-	-	-	0	0	-	0.392	0.364	-	-	-	0	-	0.00%
2004-06-04	0	0.990	0.990	-	0.990	0.990	40,000	39,600	0.9900	0.392	0.392	-	0.392	0.392	101,045	0.3919	0.00%
2004-06-03	0	0.990	0.990	1.030	0.990	0.990	56,000	55,440	0.9900	0.392	0.392	0.408	0.392	0.392	141,462	0.3919	1.02%
2004-06-02	0	0.980	0.980	1.050	-	-	0	0	-	0.388	0.388	0.416	-	-	0	-	1.03%
2004-06-01	0	0.970	0.970	1.050	0.960	0.960	36,000	34,560	0.9600	0.384	0.384	0.416	0.380	0.380	90,940	0.3800	1.04%
2004-05-31	0	0.960	0.960	1.030	-	-	0	0	-	0.380	0.380	0.408	-	-	0	-	1.05%
2004-05-28	0	0.950	0.950	1.030	-	-	0	0	-	0.376	0.376	0.408	-	-	0	-	4.40%
2004-05-27	0	0.910	0.910	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2004-05-25	0	0.910	0.910	1.000	-	-	0	0	-	0.360	0.360	0.396	-	-	0	-	1.11%
2004-05-24	0	0.900	0.850	-	-	-	0	0	-	0.356	0.336	-	-	-	0	-	0.00%
2004-05-21	0	0.900	0.860	0.940	-	-	0	0	-	0.356	0.340	0.372	-	-	0	-	0.00%
2004-05-20	0	0.900	0.800	-	-	-	0	0	-	0.356	0.317	-	-	-	0	-	0.00%
2004-05-19	0	0.900	0.800	0.940	-	-	0	0	-	0.356	0.317	0.372	-	-	0	-	0.00%
2004-05-18	0	0.900	0.820	0.920	-	-	0	0	-	0.356	0.325	0.364	-	-	0	-	0.00%
2004-05-17	0	0.900	-	0.900	-	-	0	0	-	0.356	-	0.356	-	-	0	-	-2.17%
2004-05-14	0	0.920	-	0.920	-	-	0	0	-	0.364	-	0.364	-	-	0	-	-3.16%
2004-05-13	0	0.950	0.850	-	-	-	0	0	-	0.376	0.336	-	-	-	0	-	0.00%
2004-05-12	0	0.950	-	0.950	-	-	0	0	-	0.376	-	0.376	-	-	0	-	-1.04%
2004-05-11	0	0.960	0.850	1.000	-	-	0	0	-	0.380	0.336	0.396	-	-	0	-	0.00%
2004-05-10	0	0.960	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2004-05-07	0	0.960	0.940	1.030	-	-	0	0	-	0.380	0.372	0.408	-	-	0	-	0.00%
2004-05-06	0	0.960	0.960	1.030	-	-	0	0	-	0.380	0.380	0.408	-	-	0	-	2.13%
2004-05-05	0	0.940	0.940	-	-	-	0	0	-	0.372	0.372	-	-	-	0	-	0.00%
2004-05-04	0	0.940	0.900	-	-	-	0	0	-	0.372	0.356	-	-	-	0	-	0.00%
2004-05-03	0	0.940	0.900	-	-	-	0	0	-	0.372	0.356	-	-	-	0	-	0.00%
2004-04-30	0	0.940	0.940	1.080	0.940	0.960	70,000	66,800	0.9543	0.372	0.372	0.428	0.372	0.380	176,828	0.3778	-6.00%
2004-04-29	0	1.000	0.960	1.050	-	-	0	0	-	0.396	0.380	0.416	-	-	0	-	0.00%
2004-04-28	0	1.000	1.000	1.070	0.990	0.990	8,000	7,920	0.9900	0.396	0.396	0.424	0.392	0.392	20,209	0.3919	-6.54%
2004-04-27	0	1.070	0.980	1.100	-	-	0	0	-	0.424	0.388	0.435	-	-	0	-	0.00%
2004-04-26	0	1.070	0.990	1.100	-	-	0	0	-	0.424	0.392	0.435	-	-	0	-	0.00%
2004-04-23	0	1.070	0.970	1.100	-	-	0	0	-	0.424	0.384	0.435	-	-	0	-	0.00%
2004-04-22	0	1.070	-	1.070	-	-	0	0	-	0.424	-	0.424	-	-	0	-	-0.93%
2004-04-21	0	1.080	1.010	1.080	-	-	30,000	33,000	1.1000	0.428	0.400	0.428	-	-	75,783	0.4355	-1.82%
2004-04-20	0	1.100	-	1.100	-	-	0	0	-	0.435	-	0.435	-	-	0	-	0.00%
2004-04-19	0	1.100	1.040	1.100	-	-	0	0	-	0.435	0.412	0.435	-	-	0	-	0.00%
2004-04-16	0	1.100	1.100	-	1.070	1.100	58,000	63,500	1.0948	0.435	0.435	-	0.424	0.435	146,515	0.4334	2.80%
2004-04-15	0	1.070	1.000	-	-	-	0	0	-	0.424	0.396	-	-	-	0	-	0.00%
2004-04-14	0	1.070	1.040	-	-	-	0	0	-	0.424	0.412	-	-	-	0	-	0.00%
2004-04-13	0	1.070	1.050	-	-	-	0	0	-	0.424	0.416	-	-	-	0	-	0.00%
2004-04-08	0	1.070	1.030	-	-	-	0	0	-	0.424	0.408	-	-	-	0	-	0.00%
2004-04-07	0	1.070	1.050	-	1.070	1.070	18,000	19,260	1.0700	0.424	0.416	-	0.424	0.424	45,470	0.4236	-2.73%
2004-04-06	0	1.100	1.050	-	-	-	0	0	-	0.435	0.416	-	-	-	0	-	0.00%
2004-04-02	0	1.100	1.060	-	-	-	0	0	-	0.435	0.420	-	-	-	0	-	0.00%
2004-04-01	0	1.100	1.050	1.100	-	-	0	0	-	0.435	0.416	0.435	-	-	0	-	0.00%
2004-03-31	0	1.100	1.050	1.180	1.100	1.100	40,000	44,000	1.1000	0.435	0.416	0.467	0.435	0.435	101,045	0.4355	5.77%
2004-03-30	0	1.040	1.020	-	-	-	0	0	-	0.412	0.404	-	-	-	0	-	0.00%
2004-03-29	0	1.040	1.000	-	-	-	0	0	-	0.412	0.396	-	-	-	0	-	0.00%
2004-03-26	0	1.040	1.040	1.160	1.030	1.100	120,227	126,336	1.0508	0.412	0.412	0.459	0.408	0.435	303,707	0.4160	-5.45%
2004-03-25	0	1.100	1.020	1.160	-	-	0	0	-	0.435	0.404	0.459	-	-	0	-	0.00%
2004-03-24	0	1.100	1.000	1.160	-	-	0	0	-	0.435	0.396	0.459	-	-	0	-	0.00%
2004-03-23	0	1.100	1.000	1.160	-	-	0	0	-	0.435	0.396	0.459	-	-	0	-	0.00%
2004-03-22	0	1.100	1.020	-	-	-	0	0	-	0.435	0.404	-	-	-	0	-	0.00%
2004-03-19	0	1.100	1.030	1.160	-	-	0	0	-	0.435	0.408	0.459	-	-	0	-	0.00%
2004-03-18	0	1.100	1.030	1.160	1.100	1.100	30,000	33,000	1.1000	0.435	0.408	0.459	0.435	0.435	75,783	0.4355	-3.51%
2004-03-17	0	1.140	1.110	1.200	1.140	1.140	20,000	22,800	1.1400	0.451	0.439	0.475	0.451	0.451	50,522	0.4513	-1.72%
2004-03-16	0	1.160	1.140	1.180	-	-	0	0	-	0.459	0.451	0.467	-	-	0	-	0.00%
2004-03-15	0	1.160	1.130	1.200	-	-	0	0	-	0.459	0.447	0.475	-	-	0	-	0.00%
2004-03-12	0	1.160	1.110	1.170	1.120	1.160	50,000	57,200	1.1440	0.459	0.439	0.463	0.443	0.459	126,306	0.4529	-1.69%
2004-03-11	0	1.180	1.170	1.190	-	-	0	0	-	0.467	0.463	0.471	-	-	0	-	0.00%
2004-03-10	0	1.180	1.160	1.220	-	-	0	0	-	0.467	0.459	0.483	-	-	0	-	0.00%
2004-03-09	0	1.180	1.180	1.250	1.180	1.180	10,000	11,800	1.1800	0.467	0.467	0.495	0.467	0.467	25,261	0.4671	-1.67%
2004-03-08	0	1.200	1.160	1.250	1.200	1.200	30,000	36,000	1.2000	0.475	0.459	0.495	0.475	0.475	75,783	0.4750	0.00%
2004-03-05	0	1.200	1.160	1.230	1.200	1.200	50,000	60,000	1.2000	0.475	0.459	0.487	0.475	0.475	126,306	0.4750	0.84%
2004-03-04	0	1.190	1.190	1.230	1.170	1.190	50,000	58,900	1.1780	0.471	0.471	0.487	0.463	0.471	126,306	0.4663	-2.46%
2004-03-03	0	1.220	1.150	1.230	-	-	0	0	-	0.483	0.455	0.487	-	-	0	-	0.00%
2004-03-02	0	1.220	1.160	1.230	1.220	1.230	160,000	195,800	1.2238	0.483	0.459	0.487	0.483	0.487	404,178	0.4844	-0.81%
2004-03-01	0	1.230	1.230	1.250	1.210	1.230	210,000	256,600	1.2219	0.487	0.487	0.495	0.479	0.487	530,484	0.4837	0.82%
2004-02-27	0	1.220	1.180	1.240	1.220	1.220	40,000	48,800	1.2200	0.483	0.467	0.491	0.483	0.483	101,045	0.4830	0.00%
2004-02-26	0	1.220	1.210	1.250	1.200	1.220	184,000	223,540	1.2149	0.483	0.479	0.495	0.475	0.483	464,805	0.4809	-1.61%
2004-02-25	0	1.240	1.220	1.240	1.240	1.280	100,002	125,602	1.2560	0.491	0.483	0.491	0.491	0.507	252,616	0.4972	0.00%
2004-02-24	0	1.240	1.240	1.270	1.240	1.240	151,998	186,258	1.2254	0.491	0.491	0.503	0.491	0.491	383,964	0.4851	2.48%
2004-02-23	0	1.210	1.210	1.260	1.190	1.210	156,000	186,760	1.1972	0.479	0.479	0.499	0.471	0.479	394,074	0.4739	0.00%
2004-02-20	0	1.210	1.210	1.240	1.210	1.210	50,000	60,500	1.2100	0.479	0.479	0.491	0.479	0.479	126,306	0.4790	-3.20%
2004-02-19	0	1.250	1.220	1.250	-	-	0	0	-	0.495	0.483	0.495	-	-	0	-	0.00%
2004-02-18	0	1.250	1.230	1.260	1.250	1.250	10,000	12,500	1.2500	0.495	0.487	0.499	0.495	0.495	25,261	0.4948	1.63%
2004-02-17	0	1.230	1.230	1.250	1.230	1.260	208,000	257,940	1.2401	0.487	0.487	0.495	0.487	0.499	525,432	0.4909	1.65%
2004-02-16	0	1.210	1.210	1.240	1.200	1.200	74,000	88,800	1.2000	0.479	0.479	0.491	0.475	0.475	186,932	0.4750	0.83%
2004-02-13	0	1.200	1.190	1.220	1.180	1.220	340,000	405,600	1.1929	0.475	0.471	0.483	0.467	0.483	858,879	0.4722	0.84%
2004-02-12	0	1.190	1.150	1.230	1.190	1.190	150,003	178,504	1.1900	0.471	0.455	0.487	0.471	0.471	378,925	0.4711	-1.65%
2004-02-11	0	1.210	1.150	1.220	1.210	1.230	264,000	322,060	1.2199	0.479	0.455	0.483	0.479	0.487	666,894	0.4829	0.00%
2004-02-10	0	1.210	1.200	1.250	1.200	1.250	60,000	72,600	1.2100	0.479	0.475	0.495	0.475	0.495	151,567	0.4790	-1.63%
2004-02-09	0	1.230	1.220	1.250	1.200	1.230	360,000	435,480	1.2097	0.487	0.483	0.495	0.475	0.487	909,401	0.4789	2.50%
2004-02-06	0	1.200	1.180	1.200	1.200	1.200	8,000	9,600	1.2000	0.475	0.467	0.475	0.475	0.475	20,209	0.4750	0.84%
2004-02-05	0	1.190	1.100	1.200	1.190	1.200	100,003	119,884	1.1988	0.471	0.435	0.475	0.471	0.475	252,619	0.4746	-0.83%
2004-02-04	0	1.200	1.160	1.200	1.190	1.200	40,000	47,920	1.1980	0.475	0.459	0.475	0.471	0.475	101,045	0.4742	4.35%
2004-02-03	0	1.150	1.110	1.190	1.150	1.150	50,000	57,500	1.1500	0.455	0.439	0.471	0.455	0.455	126,306	0.4552	1.77%
2004-02-02	0	1.130	1.130	1.200	1.110	1.220	60,000	71,780	1.1963	0.447	0.447	0.475	0.439	0.483	151,567	0.4736	-9.60%
2004-01-30	0	1.250	1.100	1.250	1.180	1.250	92,000	111,500	1.2120	0.495	0.435	0.495	0.467	0.495	232,402	0.4798	0.00%
2004-01-29	0	1.250	1.130	1.270	-	-	0	0	-	0.495	0.447	0.503	-	-	0	-	0.00%
2004-01-28	0	1.250	1.150	1.250	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	-2.34%
2004-01-27	0	1.280	1.210	1.280	-	-	0	0	-	0.507	0.479	0.507	-	-	0	-	-0.78%
2004-01-26	0	1.290	1.270	1.290	1.100	1.300	198,000	247,200	1.2485	0.511	0.503	0.511	0.435	0.515	500,171	0.4942	1.57%
2004-01-21	0	1.270	1.250	1.270	1.200	1.270	1,592,000	1,966,440	1.2352	0.503	0.495	0.503	0.475	0.503	4,021,573	0.4890	4.10%
2004-01-20	0	1.220	1.110	1.220	1.040	1.220	1,098,000	1,230,420	1.1206	0.483	0.439	0.483	0.412	0.483	2,773,673	0.4436	17.31%
2004-01-19	0	1.040	1.020	1.040	1.020	1.040	150,000	154,560	1.0304	0.412	0.404	0.412	0.404	0.412	378,917	0.4079	0.97%
2004-01-16	0	1.030	1.020	1.050	0.960	1.040	610,000	611,040	1.0017	0.408	0.404	0.416	0.380	0.412	1,540,929	0.3965	7.29%
2004-01-15	0	0.960	0.870	0.990	-	-	0	0	-	0.380	0.344	0.392	-	-	0	-	0.00%
2004-01-14	0	0.960	0.840	1.000	0.960	0.960	50,000	48,000	0.9600	0.380	0.333	0.396	0.380	0.380	126,306	0.3800	9.09%
2004-01-13	0	0.880	0.830	-	-	-	0	0	-	0.348	0.329	-	-	-	0	-	0.00%
2004-01-12	0	0.880	0.850	0.960	0.880	0.880	14,000	12,320	0.8800	0.348	0.336	0.380	0.348	0.348	35,366	0.3484	-2.22%
2004-01-09	0	0.900	0.850	-	-	-	0	0	-	0.356	0.336	-	-	-	0	-	0.00%
2004-01-08	0	0.900	0.850	0.900	-	-	0	0	-	0.356	0.336	0.356	-	-	0	-	0.00%
2004-01-07	0	0.900	0.860	0.900	-	-	0	0	-	0.356	0.340	0.356	-	-	0	-	0.00%
2004-01-06	0	0.900	0.870	0.900	0.900	0.900	114,000	102,600	0.9000	0.356	0.344	0.356	0.356	0.356	287,977	0.3563	2.27%
2004-01-05	0	0.880	0.880	0.900	0.870	0.880	110,000	96,200	0.8745	0.348	0.348	0.356	0.344	0.348	277,873	0.3462	6.02%
2004-01-02	0	0.830	0.830	0.870	-	-	0	0	-	0.329	0.329	0.344	-	-	0	-	0.00%
2003-12-31	0	0.830	0.830	0.880	-	-	0	0	-	0.329	0.329	0.348	-	-	0	-	0.00%
2003-12-30	0	0.830	0.830	0.870	0.830	0.830	2,000	1,660	0.8300	0.329	0.329	0.344	0.329	0.329	5,052	0.3286	0.00%
2003-12-29	0	0.830	0.830	-	0.830	0.830	60,000	49,800	0.8300	0.329	0.329	-	0.329	0.329	151,567	0.3286	-1.19%
2003-12-24	0	0.840	0.840	-	0.840	0.850	120,000	101,800	0.8483	0.333	0.333	-	0.333	0.336	303,134	0.3358	0.00%
2003-12-23	0	0.840	0.840	0.870	0.830	0.840	84,000	70,520	0.8395	0.333	0.333	0.344	0.329	0.333	212,194	0.3323	0.00%
2003-12-22	0	0.840	0.830	0.870	0.840	0.840	20,000	16,800	0.8400	0.333	0.329	0.344	0.333	0.333	50,522	0.3325	-3.45%
2003-12-19	0	0.870	0.830	0.880	-	-	0	0	-	0.344	0.329	0.348	-	-	0	-	0.00%
2003-12-18	0	0.870	0.820	0.870	-	-	0	0	-	0.344	0.325	0.344	-	-	0	-	0.00%
2003-12-17	0	0.870	0.820	0.870	-	-	0	0	-	0.344	0.325	0.344	-	-	0	-	0.00%
2003-12-16	0	0.870	0.840	0.870	0.860	0.870	52,000	45,220	0.8696	0.344	0.333	0.344	0.340	0.344	131,358	0.3443	3.57%
2003-12-15	0	0.840	0.840	0.880	-	-	0	0	-	0.333	0.333	0.348	-	-	0	-	0.00%
2003-12-12	0	0.840	0.840	0.880	-	-	0	0	-	0.333	0.333	0.348	-	-	0	-	0.00%
2003-12-11	0	0.840	0.830	0.870	0.840	0.850	200,000	169,000	0.8450	0.333	0.329	0.344	0.333	0.336	505,223	0.3345	-2.33%
2003-12-10	0	0.860	0.860	0.870	0.860	0.870	110,000	95,600	0.8691	0.340	0.340	0.344	0.340	0.344	277,873	0.3440	2.38%
2003-12-09	0	0.840	0.840	0.900	0.840	0.840	100,000	84,000	0.8400	0.333	0.333	0.356	0.333	0.333	252,611	0.3325	1.20%
2003-12-08	0	0.830	0.820	0.860	-	-	1,399	1,091	0.7798	0.329	0.325	0.340	-	-	3,534	0.3087	0.00%
2003-12-05	0	0.830	0.830	-	-	-	0	0	-	0.329	0.329	-	-	-	0	-	1.22%
2003-12-04	0	0.820	0.820	-	0.820	0.830	150,000	123,500	0.8233	0.325	0.325	-	0.325	0.329	378,917	0.3259	-2.38%
2003-12-03	0	0.840	0.840	0.890	0.840	0.840	90,000	75,600	0.8400	0.333	0.333	0.352	0.333	0.333	227,350	0.3325	-1.18%
2003-12-02	0	0.850	0.840	0.920	-	-	0	0	-	0.336	0.333	0.364	-	-	0	-	0.00%
2003-12-01	0	0.850	0.840	-	-	-	0	0	-	0.336	0.333	-	-	-	0	-	0.00%
2003-11-28	0	0.850	0.840	-	-	-	266	213	0.8008	0.336	0.333	-	-	-	672	0.3170	0.00%
2003-11-27	0	0.850	0.840	0.890	-	-	0	0	-	0.336	0.333	0.352	-	-	0	-	0.00%
2003-11-26	0	0.850	0.840	-	-	-	0	0	-	0.336	0.333	-	-	-	0	-	0.00%
2003-11-25	0	0.850	0.840	0.850	0.850	0.850	30,000	25,500	0.8500	0.336	0.333	0.336	0.336	0.336	75,783	0.3365	0.00%
2003-11-24	0	0.850	0.840	0.880	0.850	0.850	20,000	17,000	0.8500	0.336	0.333	0.348	0.336	0.336	50,522	0.3365	0.00%
2003-11-21	0	0.850	-	0.870	-	-	0	0	-	0.336	-	0.344	-	-	0	-	0.00%
2003-11-20	0	0.850	0.850	-	0.780	0.840	300,000	236,560	0.7885	0.336	0.336	-	0.309	0.333	757,834	0.3122	0.00%
2003-11-19	0	0.850	0.850	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2003-11-18	0	0.850	0.850	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2003-11-17	0	0.850	0.840	-	-	-	0	0	-	0.336	0.333	-	-	-	0	-	0.00%
2003-11-14	0	0.850	0.850	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2003-11-13	0	0.850	0.850	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2003-11-12	0	0.850	0.850	-	0.850	0.850	8,000	6,800	0.8500	0.336	0.336	-	0.336	0.336	20,209	0.3365	0.00%
2003-11-11	0	0.850	0.850	-	0.850	0.850	6,000	5,100	0.8500	0.336	0.336	-	0.336	0.336	15,157	0.3365	0.00%
2003-11-10	0	0.850	0.850	-	-	-	506,000	430,100	0.8500	0.336	0.336	-	-	-	1,278,214	0.3365	0.00%
2003-11-07	0	0.850	0.850	-	0.850	0.850	3,734	3,087	0.8267	0.336	0.336	-	0.336	0.336	9,433	0.3273	-1.16%
2003-11-06	0	0.860	0.860	-	0.860	0.860	16,000	13,760	0.8600	0.340	0.340	-	0.340	0.340	40,418	0.3404	0.00%
2003-11-05	0	0.860	0.860	-	-	-	0	0	-	0.340	0.340	-	-	-	0	-	0.00%
2003-11-04	0	0.860	0.850	-	-	-	0	0	-	0.340	0.336	-	-	-	0	-	0.00%
2003-11-03	0	0.860	0.850	0.900	-	-	0	0	-	0.340	0.336	0.356	-	-	0	-	0.00%
2003-10-31	0	0.860	0.860	0.900	-	-	0	0	-	0.340	0.340	0.356	-	-	0	-	0.00%
2003-10-30	0	0.860	0.850	-	-	-	0	0	-	0.340	0.336	-	-	-	0	-	0.00%
2003-10-29	0	0.860	0.860	0.900	-	-	0	0	-	0.340	0.340	0.356	-	-	0	-	1.18%
2003-10-28	0	0.850	0.840	-	-	-	0	0	-	0.336	0.333	-	-	-	0	-	0.00%
2003-10-27	0	0.850	0.840	-	-	-	0	0	-	0.336	0.333	-	-	-	0	-	0.00%
2003-10-24	0	0.850	0.850	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2003-10-23	0	0.850	0.850	0.920	0.850	0.850	20,000	17,000	0.8500	0.336	0.336	0.364	0.336	0.336	50,522	0.3365	-3.41%
2003-10-22	0	0.880	0.880	0.900	0.850	0.880	60,000	51,300	0.8550	0.348	0.348	0.356	0.336	0.348	151,567	0.3385	-2.22%
2003-10-21	0	0.900	0.850	0.900	-	-	0	0	-	0.356	0.336	0.356	-	-	0	-	0.00%
2003-10-20	0	0.900	0.850	0.900	-	-	0	0	-	0.356	0.336	0.356	-	-	0	-	0.00%
2003-10-17	0	0.900	0.840	0.910	-	-	0	0	-	0.356	0.333	0.360	-	-	0	-	0.00%
2003-10-16	0	0.900	0.860	0.900	0.890	0.910	150,000	134,900	0.8993	0.356	0.340	0.356	0.352	0.360	378,917	0.3560	7.14%
2003-10-15	0	0.840	0.840	0.880	0.830	0.840	166,000	137,980	0.8312	0.333	0.333	0.348	0.329	0.333	419,335	0.3290	-4.55%
2003-10-14	0	0.880	0.850	0.900	0.870	0.880	200,000	175,000	0.8750	0.348	0.336	0.356	0.344	0.348	505,223	0.3464	-8.33%
2003-10-13	0	0.960	-	0.960	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2003-10-10	0	0.960	0.870	0.960	0.960	0.960	50,000	48,000	0.9600	0.380	0.344	0.380	0.380	0.380	126,306	0.3800	6.67%
2003-10-09	0	0.900	0.880	0.960	0.880	0.900	52,000	46,760	0.8992	0.356	0.348	0.380	0.348	0.356	131,358	0.3560	-5.26%
2003-10-08	0	0.950	0.880	0.950	-	-	0	0	-	0.376	0.348	0.376	-	-	0	-	-1.04%
2003-10-07	0	0.960	0.880	0.970	0.960	0.960	50,000	48,000	0.9600	0.380	0.348	0.384	0.380	0.380	126,306	0.3800	1.05%
2003-10-06	0	0.950	0.910	0.950	0.910	0.950	92,000	84,520	0.9187	0.376	0.360	0.376	0.360	0.376	232,402	0.3637	5.56%
2003-10-03	0	0.900	0.850	0.930	0.880	0.930	50,000	44,460	0.8892	0.356	0.336	0.368	0.348	0.368	126,306	0.3520	0.00%
2003-10-02	0	0.900	0.840	0.980	-	-	0	0	-	0.356	0.333	0.388	-	-	0	-	0.00%
2003-09-30	0	0.900	0.860	0.960	0.900	0.900	20,000	18,000	0.9000	0.356	0.340	0.380	0.356	0.356	50,522	0.3563	2.27%
2003-09-29	0	0.880	0.860	0.960	-	-	0	0	-	0.348	0.340	0.380	-	-	0	-	0.00%
2003-09-26	0	0.880	0.850	1.000	0.880	0.890	60,000	52,900	0.8817	0.348	0.336	0.396	0.348	0.352	151,567	0.3490	-6.38%
2003-09-25	0	0.940	0.900	0.940	-	-	0	0	-	0.372	0.356	0.372	-	-	0	-	0.00%
2003-09-24	0	0.940	0.900	0.980	0.890	0.940	1,070,000	995,300	0.9302	0.372	0.356	0.388	0.352	0.372	2,702,942	0.3682	1.08%
2003-09-23	0	0.930	0.930	0.960	0.920	0.930	230,000	213,360	0.9277	0.368	0.368	0.380	0.364	0.368	581,006	0.3672	0.00%
2003-09-22	0	0.930	0.910	0.940	0.900	0.950	440,000	404,420	0.9191	0.368	0.360	0.372	0.356	0.376	1,111,490	0.3639	12.05%
2003-09-19	0	0.830	0.820	0.880	0.830	0.880	56,000	48,980	0.8746	0.329	0.325	0.348	0.329	0.348	141,462	0.3462	-5.68%
2003-09-18	0	0.880	0.830	0.900	0.840	0.880	254,000	218,000	0.8583	0.348	0.329	0.356	0.333	0.348	641,633	0.3398	3.53%
2003-09-17	0	0.850	0.780	0.850	0.850	0.850	100,000	85,000	0.8500	0.336	0.309	0.336	0.336	0.336	252,611	0.3365	2.41%
2003-09-16	0	0.830	0.830	0.850	-	-	0	0	-	0.329	0.329	0.336	-	-	0	-	0.00%
2003-09-15	0	0.830	0.830	0.870	-	-	0	0	-	0.329	0.329	0.344	-	-	0	-	1.22%
2003-09-11	0	0.820	0.820	0.880	0.820	0.830	60,000	49,500	0.8250	0.325	0.325	0.348	0.325	0.329	151,567	0.3266	-6.82%
2003-09-10	0	0.880	0.830	0.880	0.850	0.900	80,000	70,800	0.8850	0.348	0.329	0.348	0.336	0.356	202,089	0.3503	-1.12%
2003-09-09	0	0.890	0.830	0.890	0.900	0.900	4,000	3,600	0.9000	0.352	0.329	0.352	0.356	0.356	10,104	0.3563	4.71%
2003-09-08	0	0.850	0.830	0.890	-	-	0	0	-	0.336	0.329	0.352	-	-	0	-	0.00%
2003-09-05	0	0.850	0.850	0.880	0.850	0.850	62,000	52,700	0.8500	0.336	0.336	0.348	0.336	0.336	156,619	0.3365	0.00%
2003-09-04	0	0.850	0.850	0.880	0.850	0.900	510,024	446,160	0.8748	0.336	0.336	0.348	0.336	0.356	1,288,379	0.3463	0.00%
2003-09-03	0	0.850	0.810	0.880	0.840	0.850	68,000	57,300	0.8426	0.336	0.321	0.348	0.333	0.336	171,776	0.3336	8.97%
2003-09-02	0	0.780	0.780	0.840	0.780	0.780	200,000	156,000	0.7800	0.309	0.309	0.333	0.309	0.309	505,223	0.3088	0.00%
2003-09-01	0	0.780	0.760	0.850	0.780	0.800	90,000	70,800	0.7867	0.309	0.301	0.336	0.309	0.317	227,350	0.3114	-3.70%
2003-08-29	0	0.810	0.800	0.850	0.810	0.810	300,000	243,000	0.8100	0.321	0.317	0.336	0.321	0.321	757,834	0.3207	1.25%
2003-08-28	0	0.800	0.800	0.840	-	-	0	0	-	0.317	0.317	0.333	-	-	0	-	1.27%
2003-08-27	0	0.790	0.790	0.850	-	-	0	0	-	0.313	0.313	0.336	-	-	0	-	1.28%
2003-08-26	0	0.780	0.780	0.840	0.770	0.850	530,000	414,400	0.7819	0.309	0.309	0.333	0.305	0.336	1,338,840	0.3095	-3.70%
2003-08-25	0	0.810	0.800	0.850	0.810	0.810	10,000	8,100	0.8100	0.321	0.317	0.336	0.321	0.321	25,261	0.3207	3.85%
2003-08-22	0	0.780	0.780	0.840	-	-	0	0	-	0.309	0.309	0.333	-	-	0	-	2.63%
2003-08-21	0	0.760	0.750	0.830	0.750	0.820	224,000	174,460	0.7788	0.301	0.297	0.329	0.297	0.325	565,849	0.3083	1.33%
2003-08-20	0	0.750	0.750	0.800	-	-	0	0	-	0.297	0.297	0.317	-	-	0	-	0.00%
2003-08-19	0	0.750	0.750	0.850	0.750	0.780	172,000	131,580	0.7650	0.297	0.297	0.336	0.297	0.309	434,492	0.3028	-11.76%
2003-08-18	0	0.850	0.750	0.850	0.760	0.850	52,000	40,300	0.7750	0.336	0.297	0.336	0.301	0.336	131,358	0.3068	1.19%
2003-08-15	0	0.840	0.720	0.850	0.840	0.880	44,000	37,920	0.8618	0.333	0.285	0.336	0.333	0.348	111,149	0.3412	1.20%
2003-08-14	0	0.830	0.740	0.830	0.710	0.830	24,000	17,280	0.7200	0.329	0.293	0.329	0.281	0.329	60,627	0.2850	-1.19%
2003-08-13	0	0.840	0.760	0.840	0.780	0.880	72,000	58,680	0.8150	0.333	0.301	0.333	0.309	0.348	181,880	0.3226	-1.18%
2003-08-12	0	0.850	0.800	0.850	0.780	0.910	100,000	83,200	0.8320	0.336	0.317	0.336	0.309	0.360	252,611	0.3294	2.41%
2003-08-11	0	0.830	0.840	0.860	0.750	0.900	262,000	202,660	0.7735	0.329	0.333	0.340	0.297	0.356	661,842	0.3062	10.67%
2003-08-08	0	0.750	0.690	0.780	-	-	0	0	-	0.297	0.273	0.309	-	-	0	-	0.00%
2003-08-07	0	0.750	0.690	0.750	-	-	0	0	-	0.297	0.273	0.297	-	-	0	-	0.00%
2003-08-06	0	0.750	0.680	0.780	-	-	0	0	-	0.297	0.269	0.309	-	-	0	-	0.00%
2003-08-05	0	0.750	0.690	0.780	-	-	0	0	-	0.297	0.273	0.309	-	-	0	-	0.00%
2003-08-04	0	0.750	0.690	0.780	-	-	0	0	-	0.297	0.273	0.309	-	-	0	-	0.00%
2003-08-01	0	0.750	0.730	0.780	0.750	0.750	50,000	37,500	0.7500	0.297	0.289	0.309	0.297	0.297	126,306	0.2969	0.00%
2003-07-31	0	0.750	0.680	0.760	0.750	0.750	50,000	37,500	0.7500	0.297	0.269	0.301	0.297	0.297	126,306	0.2969	1.35%
2003-07-30	0	0.740	0.690	0.740	-	-	0	0	-	0.293	0.273	0.293	-	-	0	-	0.00%
2003-07-29	0	0.740	0.700	0.740	0.700	0.750	156,000	111,700	0.7160	0.293	0.277	0.293	0.277	0.297	394,074	0.2834	10.45%
2003-07-28	0	0.670	0.670	0.700	0.670	0.670	20,000	13,400	0.6700	0.265	0.265	0.277	0.265	0.265	50,522	0.2652	-4.29%
2003-07-25	0	0.700	0.680	0.700	-	-	14,000	9,800	0.7000	0.277	0.269	0.277	-	-	35,366	0.2771	-2.78%
2003-07-24	0	0.720	0.660	0.720	-	-	0	0	-	0.285	0.261	0.285	-	-	0	-	0.00%
2003-07-23	0	0.720	0.670	0.740	-	-	0	0	-	0.285	0.265	0.293	-	-	0	-	0.00%
2003-07-22	0	0.720	0.660	0.780	0.720	0.720	50,000	36,000	0.7200	0.285	0.261	0.309	0.285	0.285	126,306	0.2850	2.86%
2003-07-21	0	0.700	0.660	-	-	-	0	0	-	0.277	0.261	-	-	-	0	-	0.00%
2003-07-18	0	0.700	0.660	-	-	-	0	0	-	0.277	0.261	-	-	-	0	-	0.00%
2003-07-17	0	0.700	0.680	0.750	-	-	0	0	-	0.277	0.269	0.297	-	-	0	-	0.00%
2003-07-16	0	0.700	0.700	0.750	0.700	0.700	8,000	5,600	0.7000	0.277	0.277	0.297	0.277	0.277	20,209	0.2771	-7.89%
2003-07-15	0	0.760	0.740	0.780	0.730	0.760	292,388	216,428	0.7402	0.301	0.293	0.309	0.289	0.301	738,605	0.2930	5.56%
2003-07-14	0	0.720	0.720	0.740	0.720	0.720	90,000	64,800	0.7200	0.285	0.285	0.293	0.285	0.285	227,350	0.2850	9.09%
2003-07-11	0	0.660	0.660	0.710	-	-	0	0	-	0.261	0.261	0.281	-	-	0	-	0.00%
2003-07-10	0	0.660	0.660	-	0.660	0.660	2,000	1,320	0.6600	0.261	0.261	-	0.261	0.261	5,052	0.2613	0.00%
2003-07-09	0	0.660	0.660	0.700	0.660	0.660	30,000	19,800	0.6600	0.261	0.261	0.277	0.261	0.261	75,783	0.2613	0.00%
2003-07-08	0	0.660	0.660	-	-	-	0	0	-	0.261	0.261	-	-	-	0	-	0.00%
2003-07-07	0	0.660	0.660	0.700	0.650	0.650	30,000	19,500	0.6500	0.261	0.261	0.277	0.257	0.257	75,783	0.2573	-4.35%
2003-07-04	0	0.690	0.680	0.710	-	-	0	0	-	0.273	0.269	0.281	-	-	0	-	0.00%
2003-07-03	0	0.690	0.650	0.690	0.690	0.700	116,000	80,600	0.6948	0.273	0.257	0.273	0.273	0.277	293,029	0.2751	-1.43%
2003-07-02	0	0.700	0.680	0.700	-	-	0	0	-	0.277	0.269	0.277	-	-	0	-	-1.41%
2003-06-30	0	0.710	0.680	0.710	0.680	0.710	70,000	48,200	0.6886	0.281	0.269	0.281	0.269	0.281	176,828	0.2726	2.90%
2003-06-27	0	0.690	0.650	0.700	0.680	0.690	156,000	107,140	0.6868	0.273	0.257	0.277	0.269	0.273	394,074	0.2719	2.99%
2003-06-26	0	0.670	0.650	0.680	0.650	0.670	170,000	113,700	0.6688	0.265	0.257	0.269	0.257	0.265	429,439	0.2648	6.35%
2003-06-25	0	0.630	0.630	0.700	-	-	0	0	-	0.249	0.249	0.277	-	-	0	-	0.00%
2003-06-24	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.249	0.249	0.269	0.249	0.249	50,522	0.2494	-1.56%
2003-06-23	0	0.640	0.560	0.680	-	-	0	0	-	0.253	0.222	0.269	-	-	0	-	0.00%
2003-06-20	0	0.640	0.640	0.680	0.620	0.660	66,000	42,440	0.6430	0.253	0.253	0.269	0.245	0.261	166,724	0.2546	-7.25%
2003-06-19	0	0.690	0.610	0.700	-	-	20,000	13,000	0.6500	0.273	0.241	0.277	-	-	50,522	0.2573	0.00%
2003-06-18	0	0.690	0.640	0.690	-	-	0	0	-	0.273	0.253	0.273	-	-	0	-	-1.43%
2003-06-17	0	0.700	0.620	0.700	0.700	0.700	10,000	7,000	0.7000	0.277	0.245	0.277	0.277	0.277	25,261	0.2771	16.67%
2003-06-16	0	0.600	0.600	0.680	-	-	0	0	-	0.238	0.238	0.269	-	-	0	-	0.00%
2003-06-13	0	0.600	0.600	0.610	0.580	0.580	200,000	116,000	0.5800	0.238	0.238	0.241	0.230	0.230	505,223	0.2296	0.00%
2003-06-12	0	0.600	0.600	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2003-06-11	0	0.600	0.600	0.680	0.600	0.600	14,000	8,400	0.6000	0.238	0.238	0.269	0.238	0.238	35,366	0.2375	0.00%
2003-06-10	0	0.600	0.600	0.650	-	-	0	0	-	0.238	0.238	0.257	-	-	0	-	0.00%
2003-06-09	0	0.600	0.570	0.660	-	-	0	0	-	0.238	0.226	0.261	-	-	0	-	0.00%
2003-06-06	0	0.600	0.570	-	-	-	0	0	-	0.238	0.226	-	-	-	0	-	0.00%
2003-06-05	0	0.600	0.570	0.680	-	-	0	0	-	0.238	0.226	0.269	-	-	0	-	0.00%
2003-06-03	0	0.600	0.580	0.660	-	-	0	0	-	0.238	0.230	0.261	-	-	0	-	0.00%
2003-06-02	0	0.600	0.590	0.680	-	-	0	0	-	0.238	0.234	0.269	-	-	0	-	0.00%
2003-05-30	0	0.610	0.610	0.650	0.600	0.600	2,000	1,200	0.6000	0.238	0.238	0.253	0.234	0.234	5,136	0.2336	1.67%
2003-05-29	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.234	0.234	-	0.234	0.234	51,364	0.2336	-6.25%
2003-05-28	0	0.640	0.610	0.670	-	-	0	0	-	0.249	0.238	0.261	-	-	0	-	0.00%
2003-05-27	0	0.640	0.610	0.640	0.640	0.640	10,000	6,400	0.6400	0.249	0.238	0.249	0.249	0.249	25,682	0.2492	4.92%
2003-05-26	0	0.610	0.580	-	-	-	0	0	-	0.238	0.226	-	-	-	0	-	0.00%
2003-05-23	0	0.610	0.610	0.660	-	-	0	0	-	0.238	0.238	0.257	-	-	0	-	0.00%
2003-05-22	0	0.610	0.610	0.650	0.580	0.620	24,000	14,480	0.6033	0.238	0.238	0.253	0.226	0.241	61,637	0.2349	1.67%
2003-05-21	0	0.600	0.570	0.600	0.570	0.600	134,000	77,560	0.5788	0.234	0.222	0.234	0.222	0.234	344,141	0.2254	3.45%
2003-05-20	0	0.580	0.570	0.620	0.580	0.620	12,000	7,360	0.6133	0.226	0.222	0.241	0.226	0.241	30,819	0.2388	-6.45%
2003-05-19	0	0.620	0.550	0.620	0.620	0.620	10,000	6,200	0.6200	0.241	0.214	0.241	0.241	0.241	25,682	0.2414	12.73%
2003-05-16	0	0.550	0.550	0.600	0.550	0.640	12,000	7,380	0.6150	0.214	0.214	0.234	0.214	0.249	30,819	0.2395	-8.33%
2003-05-15	0	0.600	0.600	0.610	0.550	0.600	17,734	10,344	0.5833	0.234	0.234	0.238	0.214	0.234	45,545	0.2271	9.09%
2003-05-14	0	0.550	0.550	0.620	0.550	0.620	146,000	83,340	0.5708	0.214	0.214	0.241	0.214	0.241	374,959	0.2223	-11.29%
2003-05-13	0	0.620	0.570	0.700	0.610	0.700	136,000	85,740	0.6304	0.241	0.222	0.273	0.238	0.273	349,277	0.2455	-22.50%
2003-05-12	0	0.800	0.680	0.820	0.610	0.800	82,000	62,940	0.7676	0.312	0.265	0.319	0.238	0.312	210,594	0.2989	14.29%
2003-05-09	0	0.700	-	0.780	-	-	0	0	-	0.273	-	0.304	-	-	0	-	0.00%
2003-05-07	0	0.700	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
2003-05-06	0	0.700	-	0.780	-	-	0	0	-	0.273	-	0.304	-	-	0	-	0.00%
2003-05-05	0	0.700	-	0.780	-	-	0	0	-	0.273	-	0.304	-	-	0	-	0.00%
2003-05-02	0	0.700	0.650	0.700	0.600	0.720	30,000	19,200	0.6400	0.273	0.253	0.273	0.234	0.280	77,046	0.2492	12.90%
2003-04-30	0	0.620	0.550	0.660	0.620	0.620	20,000	12,400	0.6200	0.241	0.214	0.257	0.241	0.241	51,364	0.2414	-13.89%
2003-04-29	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-28	0	0.720	-	0.800	-	-	0	0	-	0.280	-	0.312	-	-	0	-	0.00%
2003-04-25	0	0.720	-	-	-	-	1,000	620	0.6200	0.280	-	-	-	-	2,568	0.2414	0.00%
2003-04-24	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-23	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-22	0	0.720	-	0.800	-	-	0	0	-	0.280	-	0.312	-	-	0	-	0.00%
2003-04-17	0	0.720	-	-	-	-	2	1	0.5000	0.280	-	-	-	-	5	0.1947	0.00%
2003-04-16	0	0.720	-	0.800	-	-	0	0	-	0.280	-	0.312	-	-	0	-	0.00%
2003-04-15	0	0.720	0.650	-	-	-	0	0	-	0.280	0.253	-	-	-	0	-	0.00%
2003-04-14	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-11	0	0.720	0.600	0.730	-	-	0	0	-	0.280	0.234	0.284	-	-	0	-	0.00%
2003-04-10	0	0.720	-	0.780	-	-	0	0	-	0.280	-	0.304	-	-	0	-	0.00%
2003-04-09	0	0.720	0.620	0.790	-	-	0	0	-	0.280	0.241	0.308	-	-	0	-	0.00%
2003-04-08	0	0.720	-	0.800	-	-	0	0	-	0.280	-	0.312	-	-	0	-	0.00%
2003-04-07	0	0.720	-	0.740	-	-	0	0	-	0.280	-	0.288	-	-	0	-	0.00%
2003-04-04	0	0.720	-	0.720	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2003-04-03	0	0.720	-	0.740	-	-	0	0	-	0.280	-	0.288	-	-	0	-	0.00%
2003-04-02	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-01	0	0.720	0.600	0.720	-	-	0	0	-	0.280	0.234	0.280	-	-	0	-	-2.70%
2003-03-31	0	0.740	-	0.740	-	-	0	0	-	0.288	-	0.288	-	-	0	-	0.00%
2003-03-28	0	0.740	0.700	0.790	-	-	0	0	-	0.288	0.273	0.308	-	-	0	-	0.00%
2003-03-27	0	0.740	-	0.780	-	-	0	0	-	0.288	-	0.304	-	-	0	-	0.00%
2003-03-26	0	0.740	0.660	0.800	-	-	0	0	-	0.288	0.257	0.312	-	-	0	-	0.00%
2003-03-25	0	0.740	-	0.800	-	-	0	0	-	0.288	-	0.312	-	-	0	-	0.00%
2003-03-24	0	0.740	0.660	0.750	-	-	0	0	-	0.288	0.257	0.292	-	-	0	-	0.00%
2003-03-21	0	0.740	-	0.800	-	-	0	0	-	0.288	-	0.312	-	-	0	-	0.00%
2003-03-20	0	0.740	0.650	0.740	-	-	0	0	-	0.288	0.253	0.288	-	-	0	-	0.00%
2003-03-19	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-18	0	0.740	0.640	0.740	0.740	0.740	10,000	7,400	0.7400	0.288	0.249	0.288	0.288	0.288	25,682	0.2881	0.00%
2003-03-17	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-14	0	0.740	-	0.760	-	-	0	0	-	0.288	-	0.296	-	-	0	-	0.00%
2003-03-13	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-12	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-11	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-10	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-07	0	0.740	-	0.770	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
2003-03-06	0	0.740	0.690	0.740	-	-	0	0	-	0.288	0.269	0.288	-	-	0	-	-2.63%
2003-03-05	0	0.760	-	0.760	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2003-03-04	0	0.760	-	0.770	-	-	0	0	-	0.296	-	0.300	-	-	0	-	0.00%
2003-03-03	0	0.760	0.690	0.760	0.690	0.760	26,000	18,360	0.7062	0.296	0.269	0.296	0.269	0.296	66,774	0.2750	0.00%
2003-02-28	0	0.760	-	0.760	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2003-02-27	0	0.760	-	0.760	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2003-02-26	0	0.760	-	0.770	-	-	0	0	-	0.296	-	0.300	-	-	0	-	0.00%
2003-02-25	0	0.760	-	0.760	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2003-02-24	0	0.760	0.690	0.760	0.770	0.770	10,000	7,700	0.7700	0.296	0.269	0.296	0.300	0.300	25,682	0.2998	10.14%
2003-02-21	0	0.690	-	0.770	0.690	0.690	30,000	20,700	0.6900	0.269	-	0.300	0.269	0.269	77,046	0.2687	-9.21%
2003-02-20	0	0.760	0.660	0.760	0.740	0.760	10,000	7,560	0.7560	0.296	0.257	0.296	0.288	0.296	25,682	0.2944	7.04%
2003-02-19	0	0.710	0.620	0.720	0.600	0.710	18,000	11,620	0.6456	0.276	0.241	0.280	0.234	0.276	46,228	0.2514	9.23%
2003-02-18	0	0.650	-	0.680	-	-	0	0	-	0.253	-	0.265	-	-	0	-	0.00%
2003-02-17	0	0.650	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2003-02-14	0	0.650	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2003-02-13	0	0.650	0.630	-	0.630	0.650	40,000	25,700	0.6425	0.253	0.245	-	0.245	0.253	102,729	0.2502	3.17%
2003-02-12	0	0.630	0.560	-	-	-	0	0	-	0.245	0.218	-	-	-	0	-	0.00%
2003-02-11	0	0.630	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2003-02-10	0	0.630	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2003-02-07	0	0.630	0.600	0.690	-	-	0	0	-	0.245	0.234	0.269	-	-	0	-	0.00%
2003-02-06	0	0.630	0.600	0.670	-	-	0	0	-	0.245	0.234	0.261	-	-	0	-	0.00%
2003-02-05	0	0.630	0.630	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	1.61%
2003-02-04	0	0.620	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2003-01-30	0	0.620	0.600	0.680	-	-	0	0	-	0.241	0.234	0.265	-	-	0	-	0.00%
2003-01-29	0	0.620	0.540	-	0.620	0.630	20,000	12,500	0.6250	0.241	0.210	-	0.241	0.245	51,364	0.2434	1.64%
2003-01-28	0	0.610	0.610	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	1.67%
2003-01-27	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.234	0.234	-	0.234	0.234	25,682	0.2336	1.69%
2003-01-24	0	0.590	0.580	-	0.590	0.690	40,000	25,400	0.6350	0.230	0.226	-	0.230	0.269	102,729	0.2473	-7.81%
2003-01-23	0	0.640	0.590	0.640	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2003-01-22	0	0.640	0.610	0.680	-	-	0	0	-	0.249	0.238	0.265	-	-	0	-	0.00%
2003-01-21	0	0.640	0.600	0.690	0.640	0.680	60,018	39,611	0.6600	0.249	0.234	0.269	0.249	0.265	154,139	0.2570	-7.25%
2003-01-20	0	0.690	-	0.720	-	-	0	0	-	0.269	-	0.280	-	-	0	-	0.00%
2003-01-17	0	0.690	0.500	-	0.500	0.690	28,000	18,440	0.6586	0.269	0.195	-	0.195	0.269	71,910	0.2564	18.97%
2003-01-16	0	0.580	0.570	0.690	0.580	0.590	20,000	11,700	0.5850	0.226	0.222	0.269	0.226	0.230	51,364	0.2278	-9.38%
2003-01-15	0	0.640	0.600	0.690	-	-	0	0	-	0.249	0.234	0.269	-	-	0	-	0.00%
2003-01-14	0	0.640	0.600	0.690	-	-	0	0	-	0.249	0.234	0.269	-	-	0	-	0.00%
2003-01-13	0	0.640	0.600	0.690	-	-	0	0	-	0.249	0.234	0.269	-	-	0	-	0.00%
2003-01-10	0	0.640	0.600	0.700	-	-	0	0	-	0.249	0.234	0.273	-	-	0	-	0.00%
2003-01-09	0	0.640	0.580	0.660	-	-	0	0	-	0.249	0.226	0.257	-	-	0	-	0.00%
2003-01-08	0	0.640	0.570	0.650	0.570	0.660	96,000	59,220	0.6169	0.249	0.222	0.253	0.222	0.257	246,549	0.2402	12.28%
2003-01-07	0	0.570	0.520	0.600	-	-	20,000	12,000	0.6000	0.222	0.202	0.234	-	-	51,364	0.2336	0.00%
2003-01-06	0	0.570	-	0.640	-	-	0	0	-	0.222	-	0.249	-	-	0	-	0.00%
2003-01-03	0	0.570	0.540	0.580	-	-	0	0	-	0.222	0.210	0.226	-	-	0	-	0.00%
2003-01-02	0	0.570	0.495	0.570	-	-	0	0	-	0.222	0.193	0.222	-	-	0	-	0.00%
2002-12-31	0	0.570	-	0.570	0.570	0.570	18,000	10,260	0.5700	0.222	-	0.222	0.222	0.222	46,228	0.2219	1.79%
2002-12-30	0	0.560	-	0.570	-	-	0	0	-	0.218	-	0.222	-	-	0	-	0.00%
2002-12-27	0	0.560	0.490	0.560	0.500	0.560	164,000	82,840	0.5051	0.218	0.191	0.218	0.195	0.218	421,187	0.1967	5.66%
2002-12-24	0	0.530	0.500	0.600	0.500	0.550	347,018	181,229	0.5222	0.206	0.195	0.234	0.195	0.214	891,217	0.2034	-11.67%
2002-12-23	0	0.600	0.520	0.600	-	-	0	0	-	0.234	0.202	0.234	-	-	0	-	0.00%
2002-12-20	0	0.600	-	0.600	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
2002-12-19	0	0.600	0.520	0.600	-	-	0	0	-	0.234	0.202	0.234	-	-	0	-	0.00%
2002-12-18	0	0.600	0.560	0.600	0.600	0.600	30,000	18,000	0.6000	0.234	0.218	0.234	0.234	0.234	77,046	0.2336	-1.64%
2002-12-17	0	0.610	0.530	0.610	-	-	0	0	-	0.238	0.206	0.238	-	-	0	-	0.00%
2002-12-16	0	0.610	0.580	0.630	-	-	0	0	-	0.238	0.226	0.245	-	-	0	-	0.00%
2002-12-13	0	0.610	0.570	0.630	-	-	0	0	-	0.238	0.222	0.245	-	-	0	-	0.00%
2002-12-12	0	0.610	-	0.630	-	-	0	0	-	0.238	-	0.245	-	-	0	-	0.00%
2002-12-11	0	0.610	0.590	0.630	0.600	0.630	72,000	43,460	0.6036	0.238	0.230	0.245	0.234	0.245	184,912	0.2350	-4.69%
2002-12-10	0	0.640	0.600	0.640	0.620	0.640	192,000	120,680	0.6285	0.249	0.234	0.249	0.241	0.249	493,097	0.2447	-14.67%
2002-12-09	0	0.750	-	0.750	-	-	0	0	-	0.292	-	0.292	-	-	0	-	0.00%
2002-12-06	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-12-05	0	0.750	0.660	0.750	0.640	0.750	8,000	5,580	0.6975	0.292	0.257	0.292	0.249	0.292	20,546	0.2716	15.38%
2002-12-04	0	0.650	0.570	0.650	-	-	0	0	-	0.253	0.222	0.253	-	-	0	-	0.00%
2002-12-03	0	0.650	0.580	0.650	-	-	0	0	-	0.253	0.226	0.253	-	-	0	-	0.00%
2002-12-02	0	0.650	0.640	0.710	0.600	0.750	29,999	19,419	0.6473	0.253	0.249	0.276	0.234	0.292	77,044	0.2521	-8.45%
2002-11-29	0	0.710	0.650	-	0.620	0.710	40,000	26,420	0.6605	0.276	0.253	-	0.241	0.276	102,729	0.2572	4.41%
2002-11-28	0	0.680	0.600	0.680	0.600	0.680	53,200	32,972	0.6198	0.265	0.234	0.265	0.234	0.265	136,629	0.2413	4.62%
2002-11-27	0	0.650	0.570	0.650	-	-	0	0	-	0.253	0.222	0.253	-	-	0	-	0.00%
2002-11-26	0	0.650	0.610	0.650	-	-	0	0	-	0.253	0.238	0.253	-	-	0	-	0.00%
2002-11-25	0	0.650	0.570	0.650	-	-	0	0	-	0.253	0.222	0.253	-	-	0	-	-4.41%
2002-11-22	0	0.680	-	0.680	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2002-11-21	0	0.680	0.620	0.680	0.660	0.690	20,000	13,500	0.6750	0.265	0.241	0.265	0.257	0.269	51,364	0.2628	-5.56%
2002-11-20	0	0.720	0.720	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	10.77%
2002-11-19	0	0.650	-	0.650	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2002-11-18	0	0.650	0.590	0.720	-	-	0	0	-	0.253	0.230	0.280	-	-	0	-	0.00%
2002-11-15	0	0.650	0.600	0.680	0.520	0.650	140,000	81,300	0.5807	0.253	0.234	0.265	0.202	0.253	359,550	0.2261	-9.72%
2002-11-14	0	0.720	-	0.720	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-11-13	0	0.720	-	0.720	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-11-12	0	0.720	0.650	0.720	-	-	0	0	-	0.280	0.253	0.280	-	-	0	-	0.00%
2002-11-11	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-11-08	0	0.720	-	0.790	-	-	0	0	-	0.280	-	0.308	-	-	0	-	0.00%
2002-11-07	0	0.720	-	0.810	-	-	0	0	-	0.280	-	0.315	-	-	0	-	0.00%
2002-11-06	0	0.720	0.620	0.800	-	-	0	0	-	0.280	0.241	0.312	-	-	0	-	0.00%
2002-11-05	0	0.720	0.670	0.750	-	-	0	0	-	0.280	0.261	0.292	-	-	0	-	0.00%
2002-11-04	0	0.720	-	0.750	-	-	0	0	-	0.280	-	0.292	-	-	0	-	0.00%
2002-11-01	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-10-31	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-10-30	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-10-29	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-10-28	0	0.720	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-10-25	0	0.720	-	0.800	-	-	0	0	-	0.280	-	0.312	-	-	0	-	0.00%
2002-10-24	0	0.720	0.630	0.720	0.600	0.750	36,000	22,500	0.6250	0.280	0.245	0.280	0.234	0.292	92,456	0.2434	-4.00%
2002-10-23	0	0.750	-	0.750	-	-	0	0	-	0.292	-	0.292	-	-	0	-	0.00%
2002-10-22	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-21	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-18	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-17	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-16	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-15	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-11	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-10	0	0.750	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	0.00%
2002-10-09	0	0.750	0.750	-	0.520	0.750	67,999	41,999	0.6176	0.292	0.292	-	0.202	0.292	174,636	0.2405	-6.25%
2002-10-08	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-10-07	0	0.800	-	0.880	-	-	81,999	65,599	0.8000	0.312	-	0.343	-	-	210,591	0.3115	0.00%
2002-10-04	0	0.800	-	0.850	-	-	0	0	-	0.312	-	0.331	-	-	0	-	0.00%
2002-10-03	0	0.800	-	0.840	-	-	0	0	-	0.312	-	0.327	-	-	0	-	0.00%
2002-10-02	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-30	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-09-27	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-26	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-25	0	0.800	-	0.800	-	-	229,868	183,894	0.8000	0.312	-	0.312	-	-	590,351	0.3115	0.00%
2002-09-24	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-09-23	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-09-20	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-19	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-18	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-17	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-09-16	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-13	0	0.800	-	0.860	-	-	0	0	-	0.312	-	0.335	-	-	0	-	0.00%
2002-09-12	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-11	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-10	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-09-09	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-06	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-09-05	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-09-04	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-09-03	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-09-02	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-30	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-29	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-28	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-27	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-26	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-23	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-22	0	0.800	-	0.820	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
2002-08-21	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-20	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-19	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-16	0	0.800	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2002-08-15	0	0.800	-	0.830	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2002-08-14	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-13	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-12	0	0.800	-	0.880	-	-	0	0	-	0.312	-	0.343	-	-	0	-	0.00%
2002-08-09	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-08-08	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-08-07	0	0.800	-	0.800	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-4.76%
2002-08-06	0	0.840	-	0.900	-	-	0	0	-	0.327	-	0.350	-	-	0	-	0.00%
2002-08-05	0	0.840	-	0.900	-	-	0	0	-	0.327	-	0.350	-	-	0	-	0.00%
2002-08-02	0	0.840	-	0.840	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2002-08-01	0	0.840	-	0.840	-	-	0	0	-	0.327	-	0.327	-	-	0	-	-1.18%
2002-07-31	0	0.850	-	0.850	-	-	0	0	-	0.331	-	0.331	-	-	0	-	-1.16%
2002-07-30	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-29	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-26	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-25	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-24	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-23	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-22	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-19	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-18	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-17	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-16	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-15	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-12	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-11	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-10	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-09	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-08	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-07-05	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-07-04	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-07-03	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-07-02	0	0.860	0.690	0.860	-	-	0	0	-	0.335	0.269	0.335	-	-	0	-	0.00%
2002-06-28	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-06-27	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-26	0	0.860	-	0.860	-	-	666	533	0.8003	0.335	-	0.335	-	-	1,710	0.3116	0.00%
2002-06-25	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-24	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-06-21	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-20	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-19	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-18	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-17	0	0.860	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-06-14	0	0.860	-	0.860	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2002-06-13	0	0.860	-	0.880	0.830	0.860	20,000	16,900	0.8450	0.335	-	0.343	0.323	0.335	51,364	0.3290	13.16%
2002-06-12	0	0.760	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-06-11	0	0.760	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-06-10	0	0.760	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-06-07	0	0.760	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2002-06-06	0	0.760	0.760	-	-	-	0	0	-	0.296	0.296	-	-	-	0	-	0.66%
2002-06-05	0	0.780	0.750	-	-	-	0	0	-	0.294	0.283	-	-	-	0	-	0.00%
2002-06-04	0	0.780	0.780	-	0.780	0.800	16,000	12,680	0.7925	0.294	0.294	-	0.294	0.302	42,452	0.2987	-4.88%
2002-06-03	0	0.820	0.820	-	0.820	0.830	30,000	24,700	0.8233	0.309	0.309	-	0.309	0.313	79,598	0.3103	-2.38%
2002-05-31	0	0.840	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
2002-05-30	0	0.840	-	0.840	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2002-05-29	0	0.840	0.820	0.840	-	-	0	0	-	0.317	0.309	0.317	-	-	0	-	0.00%
2002-05-28	0	0.840	0.820	-	-	-	0	0	-	0.317	0.309	-	-	-	0	-	0.00%
2002-05-27	0	0.840	0.840	0.870	0.840	0.840	10,000	8,400	0.8400	0.317	0.317	0.328	0.317	0.317	26,533	0.3166	0.00%
2002-05-24	0	0.840	0.810	0.840	-	-	0	0	-	0.317	0.305	0.317	-	-	0	-	0.00%
2002-05-23	0	0.840	0.840	-	0.830	0.870	86,666	74,346	0.8578	0.317	0.317	-	0.313	0.328	229,947	0.3233	-7.69%
2002-05-22	0	0.910	0.860	0.910	0.910	0.920	88,000	80,480	0.9145	0.343	0.324	0.343	0.343	0.347	233,487	0.3447	-1.09%
2002-05-21	0	0.920	0.840	0.920	0.850	0.920	74,000	65,640	0.8870	0.347	0.317	0.347	0.320	0.347	196,341	0.3343	9.52%
2002-05-17	0	0.840	0.840	0.880	0.820	0.820	122,000	100,040	0.8200	0.317	0.317	0.332	0.309	0.309	323,697	0.3091	7.69%
2002-05-16	0	0.780	0.710	0.790	-	-	0	0	-	0.294	0.268	0.298	-	-	0	-	0.00%
2002-05-15	0	0.780	0.750	-	-	-	0	0	-	0.294	0.283	-	-	-	0	-	0.00%
2002-05-14	0	0.780	0.760	0.820	0.780	0.780	90,000	70,200	0.7800	0.294	0.286	0.309	0.294	0.294	238,793	0.2940	-1.27%
2002-05-13	0	0.790	0.790	0.820	0.790	0.800	120,000	95,600	0.7967	0.298	0.298	0.309	0.298	0.302	318,391	0.3003	-4.82%
2002-05-10	0	0.830	0.780	0.850	-	-	0	0	-	0.313	0.294	0.320	-	-	0	-	0.00%
2002-05-09	0	0.830	0.780	0.860	-	-	0	0	-	0.313	0.294	0.324	-	-	0	-	0.00%
2002-05-08	0	0.830	0.820	0.860	-	-	0	0	-	0.313	0.309	0.324	-	-	0	-	0.00%
2002-05-07	0	0.830	0.780	0.850	-	-	0	0	-	0.313	0.294	0.320	-	-	0	-	0.00%
2002-05-06	0	0.830	0.800	-	-	-	0	0	-	0.313	0.302	-	-	-	0	-	0.00%
2002-05-03	0	0.830	0.830	0.850	-	-	0	0	-	0.313	0.313	0.320	-	-	0	-	1.22%
2002-05-02	0	0.820	-	0.900	-	-	0	0	-	0.309	-	0.339	-	-	0	-	0.00%
2002-04-30	0	0.820	0.810	0.860	0.700	0.820	65,200	52,920	0.8117	0.309	0.305	0.324	0.264	0.309	172,992	0.3059	2.50%
2002-04-29	0	0.800	-	0.870	-	-	0	0	-	0.302	-	0.328	-	-	0	-	0.00%
2002-04-26	0	0.800	0.720	0.800	-	-	0	0	-	0.302	0.271	0.302	-	-	0	-	-1.23%
2002-04-25	0	0.810	-	0.870	-	-	0	0	-	0.305	-	0.328	-	-	0	-	0.00%
2002-04-24	0	0.810	-	0.870	-	-	0	0	-	0.305	-	0.328	-	-	0	-	0.00%
2002-04-23	0	0.810	-	0.840	-	-	0	0	-	0.305	-	0.317	-	-	0	-	0.00%
2002-04-22	0	0.810	0.730	0.860	-	-	0	0	-	0.305	0.275	0.324	-	-	0	-	0.00%
2002-04-19	0	0.810	0.750	0.870	-	-	0	0	-	0.305	0.283	0.328	-	-	0	-	0.00%
2002-04-18	0	0.810	0.740	0.820	0.810	0.810	60,000	48,600	0.8100	0.305	0.279	0.309	0.305	0.305	159,195	0.3053	-1.22%
2002-04-17	0	0.820	0.740	0.820	0.820	0.820	40,000	32,800	0.8200	0.309	0.279	0.309	0.309	0.309	106,130	0.3091	0.00%
2002-04-16	0	0.820	0.750	0.820	-	-	0	0	-	0.309	0.283	0.309	-	-	0	-	-1.20%
2002-04-15	0	0.830	0.770	0.830	0.800	0.830	304,000	244,740	0.8051	0.313	0.290	0.313	0.302	0.313	806,590	0.3034	-2.35%
2002-04-12	0	0.850	-	0.890	-	-	0	0	-	0.320	-	0.335	-	-	0	-	0.00%
2002-04-11	0	0.850	-	0.890	-	-	0	0	-	0.320	-	0.335	-	-	0	-	0.00%
2002-04-10	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-04-09	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-04-08	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2002-04-04	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-04-03	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-04-02	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-03-28	0	0.850	0.730	-	0.800	0.850	24,000	19,900	0.8292	0.320	0.275	-	0.302	0.320	63,678	0.3125	13.33%
2002-03-27	0	0.750	-	0.830	-	-	0	0	-	0.283	-	0.313	-	-	0	-	0.00%
2002-03-26	0	0.750	0.660	-	0.650	0.750	22,000	15,800	0.7182	0.283	0.249	-	0.245	0.283	58,372	0.2707	7.14%
2002-03-25	0	0.700	0.650	-	-	-	0	0	-	0.264	0.245	-	-	-	0	-	0.00%
2002-03-22	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-21	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-20	0	0.700	0.650	-	-	-	0	0	-	0.264	0.245	-	-	-	0	-	0.00%
2002-03-19	0	0.700	-	-	-	-	20,000	14,000	0.7000	0.264	-	-	-	-	53,065	0.2638	0.00%
2002-03-18	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-15	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-14	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-13	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-12	0	0.700	0.650	-	-	-	0	0	-	0.264	0.245	-	-	-	0	-	0.00%
2002-03-11	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-08	0	0.700	-	0.700	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
2002-03-07	0	0.700	0.620	-	-	-	0	0	-	0.264	0.234	-	-	-	0	-	0.00%
2002-03-06	0	0.700	-	0.780	-	-	0	0	-	0.264	-	0.294	-	-	0	-	0.00%
2002-03-05	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-04	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-03-01	0	0.700	0.660	-	-	-	0	0	-	0.264	0.249	-	-	-	0	-	0.00%
2002-02-28	0	0.700	0.680	0.700	-	-	0	0	-	0.264	0.256	0.264	-	-	0	-	0.00%
2002-02-27	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-02-26	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-02-25	0	0.700	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2002-02-22	0	0.700	0.700	-	0.700	0.700	40,000	28,000	0.7000	0.264	0.264	-	0.264	0.264	106,130	0.2638	-2.78%
2002-02-21	0	0.720	0.720	-	0.720	0.720	78,000	56,160	0.7200	0.271	0.271	-	0.271	0.271	206,954	0.2714	0.00%
2002-02-20	0	0.720	0.720	-	0.700	0.700	20,000	14,000	0.7000	0.271	0.271	-	0.264	0.264	53,065	0.2638	2.86%
2002-02-19	0	0.700	0.700	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	0.00%
2002-02-18	0	0.700	0.700	0.880	0.700	0.700	30,000	21,000	0.7000	0.264	0.264	0.332	0.264	0.264	79,598	0.2638	-7.89%
2002-02-15	0	0.760	-	0.800	-	-	0	0	-	0.286	-	0.302	-	-	0	-	0.00%
2002-02-11	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-08	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-07	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-06	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-05	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-04	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-02-01	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-31	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-30	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-29	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-28	0	0.760	-	0.760	-	-	0	0	-	0.286	-	0.286	-	-	0	-	0.00%
2002-01-25	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-24	0	0.760	-	0.840	-	-	0	0	-	0.286	-	0.317	-	-	0	-	0.00%
2002-01-23	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-22	0	0.760	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2002-01-21	0	0.760	-	0.820	-	-	0	0	-	0.286	-	0.309	-	-	0	-	0.00%
2002-01-18	0	0.760	0.700	0.840	-	-	0	0	-	0.286	0.264	0.317	-	-	0	-	0.00%
2002-01-17	0	0.760	-	0.840	-	-	0	0	-	0.286	-	0.317	-	-	0	-	0.00%
2002-01-16	0	0.760	-	0.840	-	-	0	0	-	0.286	-	0.317	-	-	0	-	0.00%
2002-01-15	0	0.760	-	0.760	-	-	0	0	-	0.286	-	0.286	-	-	0	-	-2.56%
2002-01-14	0	0.780	-	0.780	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2002-01-11	0	0.780	-	0.860	-	-	0	0	-	0.294	-	0.324	-	-	0	-	0.00%
2002-01-10	0	0.780	-	0.860	-	-	0	0	-	0.294	-	0.324	-	-	0	-	0.00%
2002-01-09	0	0.780	-	0.840	-	-	0	0	-	0.294	-	0.317	-	-	0	-	0.00%
2002-01-08	0	0.780	-	0.820	-	-	0	0	-	0.294	-	0.309	-	-	0	-	0.00%
2002-01-07	0	0.780	0.660	0.840	0.710	0.780	66,000	48,360	0.7327	0.294	0.249	0.317	0.268	0.294	175,115	0.2762	9.86%
2002-01-04	0	0.710	-	0.780	0.710	0.710	20,000	14,200	0.7100	0.268	-	0.294	0.268	0.268	53,065	0.2676	-2.74%
2002-01-03	0	0.730	0.700	0.730	0.700	0.730	68,000	47,960	0.7053	0.275	0.264	0.275	0.264	0.275	180,421	0.2658	7.35%
2002-01-02	0	0.680	-	0.740	0.680	0.680	32,000	21,760	0.6800	0.256	-	0.279	0.256	0.256	84,904	0.2563	6.25%
2001-12-31	0	0.640	0.580	0.680	0.620	0.640	50,000	31,400	0.6280	0.241	0.219	0.256	0.234	0.241	132,663	0.2367	10.34%
2001-12-28	0	0.580	0.580	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	1.75%
2001-12-27	0	0.570	0.570	-	0.560	0.570	51,000	28,720	0.5631	0.215	0.215	-	0.211	0.215	135,316	0.2122	-3.39%
2001-12-24	0	0.590	-	-	-	-	0	0	-	0.222	-	-	-	-	0	-	0.00%
2001-12-21	0	0.590	0.580	0.650	0.580	0.590	46,000	26,880	0.5843	0.222	0.219	0.245	0.219	0.222	122,050	0.2202	1.72%
2001-12-20	0	0.580	0.560	-	0.580	0.580	2,000	1,160	0.5800	0.219	0.211	-	0.219	0.219	5,307	0.2186	-3.33%
2001-12-19	0	0.600	0.580	0.600	-	-	0	0	-	0.226	0.219	0.226	-	-	0	-	-3.23%
2001-12-18	0	0.620	0.550	0.620	-	-	0	0	-	0.234	0.207	0.234	-	-	0	-	0.00%
2001-12-17	0	0.620	0.600	-	0.620	0.620	9,593	5,852	0.6100	0.234	0.226	-	0.234	0.234	25,453	0.2299	0.00%
2001-12-14	0	0.620	0.600	-	-	-	0	0	-	0.234	0.226	-	-	-	0	-	0.00%
2001-12-13	0	0.620	0.620	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	3.33%
2001-12-12	0	0.600	0.600	-	0.600	0.600	10,666	6,373	0.5975	0.226	0.226	-	0.226	0.226	28,300	0.2252	-6.25%
2001-12-11	0	0.640	0.610	-	-	-	0	0	-	0.241	0.230	-	-	-	0	-	0.00%
2001-12-10	0	0.640	0.580	-	-	-	0	0	-	0.241	0.219	-	-	-	0	-	0.00%
2001-12-07	0	0.640	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
2001-12-06	0	0.640	-	0.720	-	-	0	0	-	0.241	-	0.271	-	-	0	-	0.00%
2001-12-05	0	0.640	0.580	-	-	-	0	0	-	0.241	0.219	-	-	-	0	-	0.00%
2001-12-04	0	0.640	0.640	-	0.600	0.600	298,000	178,800	0.6000	0.241	0.241	-	0.226	0.226	790,670	0.2261	6.67%
2001-12-03	0	0.600	0.580	0.600	-	-	0	0	-	0.226	0.219	0.226	-	-	0	-	0.00%
2001-11-30	0	0.600	0.600	-	0.600	0.600	50,000	30,000	0.6000	0.226	0.226	-	0.226	0.226	132,663	0.2261	-6.25%
2001-11-29	0	0.640	0.620	0.650	0.640	0.640	50,000	32,000	0.6400	0.241	0.234	0.245	0.241	0.241	132,663	0.2412	-7.25%
2001-11-28	0	0.690	-	0.690	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.43%
2001-11-27	0	0.700	-	0.700	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
2001-11-26	0	0.700	0.620	0.700	-	-	0	0	-	0.264	0.234	0.264	-	-	0	-	0.00%
2001-11-23	0	0.700	-	0.700	0.700	0.700	50,000	35,000	0.7000	0.264	-	0.264	0.264	0.264	132,663	0.2638	0.00%
2001-11-22	0	0.700	-	0.730	-	-	0	0	-	0.264	-	0.275	-	-	0	-	0.00%
2001-11-21	0	0.700	0.650	0.710	-	-	0	0	-	0.264	0.245	0.268	-	-	0	-	0.00%
2001-11-20	0	0.700	0.700	0.740	0.700	0.700	20,000	14,000	0.7000	0.264	0.264	0.279	0.264	0.264	53,065	0.2638	0.00%
2001-11-19	0	0.700	-	0.750	-	-	0	0	-	0.264	-	0.283	-	-	0	-	0.00%
2001-11-16	0	0.700	0.640	0.700	-	-	0	0	-	0.264	0.241	0.264	-	-	0	-	-1.41%
2001-11-15	0	0.710	0.650	0.740	0.640	0.710	58,000	40,620	0.7003	0.268	0.245	0.279	0.241	0.268	153,889	0.2640	1.43%
2001-11-14	0	0.700	0.700	-	0.640	0.640	10,000	6,400	0.6400	0.264	0.264	-	0.241	0.241	26,533	0.2412	9.38%
2001-11-13	0	0.640	0.640	-	0.640	0.640	4,133	2,640	0.6388	0.241	0.241	-	0.241	0.241	10,966	0.2407	-4.48%
2001-11-12	0	0.670	0.620	-	-	-	0	0	-	0.253	0.234	-	-	-	0	-	0.00%
2001-11-09	0	0.670	0.600	-	-	-	0	0	-	0.253	0.226	-	-	-	0	-	0.00%
2001-11-08	0	0.670	0.630	-	-	-	0	0	-	0.253	0.237	-	-	-	0	-	0.00%
2001-11-07	0	0.670	0.630	0.670	-	-	0	0	-	0.253	0.237	0.253	-	-	0	-	0.00%
2001-11-06	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-11-05	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-11-02	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-11-01	0	0.670	-	0.670	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
2001-10-31	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-10-30	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-10-29	0	0.670	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2001-10-26	0	0.670	0.660	-	-	-	0	0	-	0.253	0.249	-	-	-	0	-	0.00%
2001-10-24	0	0.670	0.670	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
2001-10-23	0	0.670	0.650	0.670	-	-	0	0	-	0.253	0.245	0.253	-	-	0	-	0.00%
2001-10-22	0	0.670	0.650	-	-	-	0	0	-	0.253	0.245	-	-	-	0	-	0.00%
2001-10-19	0	0.670	0.670	0.700	0.670	0.670	6,000	4,020	0.6700	0.253	0.253	0.264	0.253	0.253	15,920	0.2525	0.00%
2001-10-18	0	0.670	0.630	-	-	-	0	0	-	0.253	0.237	-	-	-	0	-	0.00%
2001-10-17	0	0.670	0.660	-	-	-	0	0	-	0.253	0.249	-	-	-	0	-	0.00%
2001-10-16	0	0.670	0.670	-	0.670	0.700	80,000	54,220	0.6778	0.253	0.253	-	0.253	0.264	212,260	0.2554	-4.29%
2001-10-15	0	0.700	0.690	0.700	0.700	0.700	50,007	35,004	0.7000	0.264	0.260	0.264	0.264	0.264	132,681	0.2638	-6.67%
2001-10-12	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-10-11	0	0.750	0.690	0.750	-	-	0	0	-	0.283	0.260	0.283	-	-	0	-	0.00%
2001-10-10	0	0.750	0.670	0.750	-	-	0	0	-	0.283	0.253	0.283	-	-	0	-	0.00%
2001-10-09	0	0.750	0.700	0.750	-	-	0	0	-	0.283	0.264	0.283	-	-	0	-	0.00%
2001-10-08	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-10-05	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-10-04	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-10-03	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-28	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-27	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-26	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-25	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-24	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-21	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	0.00%
2001-09-20	0	0.750	-	0.750	-	-	0	0	-	0.283	-	0.283	-	-	0	-	-2.60%
2001-09-19	0	0.770	-	0.770	-	-	1	1	1.0000	0.290	-	0.290	-	-	3	0.3769	0.00%
2001-09-18	0	0.770	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2001-09-17	0	0.770	-	0.770	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.75%
2001-09-14	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-13	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-12	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-11	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-10	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-07	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-06	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-05	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-09-04	0	0.800	0.770	-	-	-	0	0	-	0.302	0.290	-	-	-	0	-	0.00%
2001-09-03	0	0.800	0.760	-	-	-	0	0	-	0.302	0.286	-	-	-	0	-	0.00%
2001-08-31	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-08-30	0	0.800	0.760	-	-	-	0	0	-	0.302	0.286	-	-	-	0	-	0.00%
2001-08-29	0	0.800	0.760	-	-	-	0	0	-	0.302	0.286	-	-	-	0	-	0.00%
2001-08-28	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-08-27	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-08-24	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-08-23	0	0.800	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2001-08-22	0	0.800	0.800	-	0.800	0.800	10,000	8,000	0.8000	0.302	0.302	-	0.302	0.302	26,533	0.3015	-3.61%
2001-08-21	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-20	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-17	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-16	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-15	0	0.830	0.790	0.830	-	-	0	0	-	0.313	0.298	0.313	-	-	0	-	0.00%
2001-08-14	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-13	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-10	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-09	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-08	0	0.830	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2001-08-07	0	0.830	-	0.830	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-2.35%
2001-08-06	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-08-03	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-08-02	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-08-01	0	0.850	-	0.860	-	-	0	0	-	0.320	-	0.324	-	-	0	-	0.00%
2001-07-31	0	0.850	-	0.900	-	-	0	0	-	0.320	-	0.339	-	-	0	-	0.00%
2001-07-30	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-07-27	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-07-26	0	0.850	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-07-24	0	0.850	0.800	-	-	-	0	0	-	0.320	0.302	-	-	-	0	-	0.00%
2001-07-23	0	0.850	0.850	-	0.850	0.850	96,000	81,600	0.8500	0.320	0.320	-	0.320	0.320	254,713	0.3204	0.00%
2001-07-20	0	0.850	0.850	-	0.850	0.850	190,000	161,500	0.8500	0.320	0.320	-	0.320	0.320	504,119	0.3204	-1.16%
2001-07-19	0	0.860	0.850	0.860	0.860	0.860	10,000	8,600	0.8600	0.324	0.320	0.324	0.324	0.324	26,533	0.3241	0.00%
2001-07-18	0	0.860	0.860	0.900	0.860	0.890	56,000	49,000	0.8750	0.324	0.324	0.339	0.324	0.335	148,582	0.3298	0.00%
2001-07-17	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-07-16	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-07-13	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-07-12	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-07-11	0	0.860	0.860	0.900	-	-	0	0	-	0.324	0.324	0.339	-	-	0	-	0.00%
2001-07-10	0	0.860	0.860	-	0.860	0.870	114,000	99,040	0.8688	0.324	0.324	-	0.324	0.328	302,471	0.3274	-1.15%
2001-07-09	0	0.870	0.860	-	-	-	0	0	-	0.328	0.324	-	-	-	0	-	0.00%
2001-07-05	0	0.870	0.860	-	-	-	0	0	-	0.328	0.324	-	-	-	0	-	0.00%
2001-07-04	0	0.870	0.870	-	-	-	0	0	-	0.328	0.328	-	-	-	0	-	0.00%
2001-07-03	0	0.870	0.870	-	-	-	0	0	-	0.328	0.328	-	-	-	0	-	1.16%
2001-06-29	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-06-28	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-06-27	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-06-26	0	0.860	0.860	0.900	-	-	0	0	-	0.324	0.324	0.339	-	-	0	-	1.18%
2001-06-22	0	0.850	0.850	-	0.850	0.850	6,000	5,100	0.8500	0.320	0.320	-	0.320	0.320	15,920	0.3204	-1.16%
2001-06-21	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-06-20	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-06-19	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-06-18	0	0.860	0.860	-	0.850	0.860	120,000	102,500	0.8542	0.324	0.324	-	0.320	0.324	318,391	0.3219	1.18%
2001-06-15	0	0.850	0.850	-	0.850	0.850	116,000	98,600	0.8500	0.320	0.320	-	0.320	0.320	307,778	0.3204	-1.16%
2001-06-14	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-06-13	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-06-12	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-06-11	0	0.860	0.850	-	-	-	0	0	-	0.324	0.320	-	-	-	0	-	0.00%
2001-06-08	0	0.860	0.860	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	1.18%
2001-06-07	0	0.850	0.850	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2001-06-06	0	0.850	0.850	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2001-06-05	0	0.850	0.840	-	-	-	0	0	-	0.320	0.317	-	-	-	0	-	0.00%
2001-06-04	0	0.850	0.820	-	-	-	0	0	-	0.320	0.309	-	-	-	0	-	0.00%
2001-06-01	0	0.850	0.830	-	-	-	0	0	-	0.320	0.313	-	-	-	0	-	0.00%
2001-05-31	0	0.850	0.840	-	-	-	0	0	-	0.320	0.317	-	-	-	0	-	0.00%
2001-05-30	0	0.850	0.810	0.910	-	-	0	0	-	0.320	0.305	0.343	-	-	0	-	0.00%
2001-05-29	0	0.850	0.810	-	-	-	0	0	-	0.320	0.305	-	-	-	0	-	0.00%
2001-05-28	0	0.850	0.810	-	-	-	100,000	85,000	0.8500	0.320	0.305	-	-	-	265,326	0.3204	0.00%
2001-05-25	0	0.850	0.820	-	-	-	0	0	-	0.320	0.309	-	-	-	0	-	0.00%
2001-05-24	0	0.850	0.820	-	-	-	0	0	-	0.320	0.309	-	-	-	0	-	0.00%
2001-05-23	0	0.850	0.820	-	-	-	0	0	-	0.320	0.309	-	-	-	0	-	0.00%
2001-05-22	0	0.850	0.800	-	-	-	0	0	-	0.320	0.302	-	-	-	0	-	0.00%
2001-05-21	0	0.850	0.830	-	-	-	0	0	-	0.320	0.313	-	-	-	0	-	0.00%
2001-05-18	0	0.850	0.800	-	-	-	0	0	-	0.320	0.302	-	-	-	0	-	0.00%
2001-05-17	0	0.850	0.810	-	-	-	0	0	-	0.320	0.305	-	-	-	0	-	0.00%
2001-05-16	0	0.850	0.780	-	-	-	0	0	-	0.320	0.294	-	-	-	0	-	0.00%
2001-05-15	0	0.850	0.770	-	-	-	0	0	-	0.320	0.290	-	-	-	0	-	0.00%
2001-05-14	0	0.850	0.760	-	-	-	0	0	-	0.320	0.286	-	-	-	0	-	0.00%
2001-05-11	0	0.850	0.850	0.920	0.850	0.850	20,000	17,000	0.8500	0.320	0.320	0.347	0.320	0.320	53,065	0.3204	-1.16%
2001-05-10	0	0.860	0.860	-	0.820	0.820	20,000	16,400	0.8200	0.324	0.324	-	0.309	0.309	53,065	0.3091	0.00%
2001-05-09	0	0.860	0.800	-	-	-	0	0	-	0.324	0.302	-	-	-	0	-	0.00%
2001-05-08	0	0.860	0.810	-	-	-	0	0	-	0.324	0.305	-	-	-	0	-	0.00%
2001-05-07	0	0.860	0.860	0.920	-	-	0	0	-	0.324	0.324	0.347	-	-	0	-	0.00%
2001-05-04	0	0.860	0.830	0.860	0.860	0.860	2,000	1,720	0.8600	0.324	0.313	0.324	0.324	0.324	5,307	0.3241	2.38%
2001-05-03	0	0.840	0.770	0.880	-	-	0	0	-	0.317	0.290	0.332	-	-	0	-	0.00%
2001-05-02	0	0.840	0.780	-	0.780	0.840	32,000	25,320	0.7913	0.317	0.294	-	0.294	0.317	84,904	0.2982	3.70%
2001-04-27	0	0.810	0.810	-	0.770	0.770	10,000	7,700	0.7700	0.305	0.305	-	0.290	0.290	26,533	0.2902	0.00%
2001-04-26	0	0.810	0.790	-	-	-	0	0	-	0.305	0.298	-	-	-	0	-	0.00%
2001-04-25	0	0.810	0.770	-	-	-	0	0	-	0.305	0.290	-	-	-	0	-	0.00%
2001-04-24	0	0.810	0.770	-	-	-	0	0	-	0.305	0.290	-	-	-	0	-	0.00%
2001-04-23	0	0.810	0.810	-	0.810	0.810	8,000	6,480	0.8100	0.305	0.305	-	0.305	0.305	21,226	0.3053	-7.95%
2001-04-20	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2001-04-19	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2001-04-18	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2001-04-17	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
2001-04-12	0	0.880	0.800	0.880	0.880	0.880	10,000	8,800	0.8800	0.332	0.302	0.332	0.332	0.332	26,533	0.3317	0.00%
2001-04-11	0	0.880	0.880	0.920	0.880	0.880	10,000	8,800	0.8800	0.332	0.332	0.347	0.332	0.332	26,533	0.3317	4.76%
2001-04-10	0	0.840	0.730	0.880	0.840	0.840	20,000	16,800	0.8400	0.317	0.275	0.332	0.317	0.317	53,065	0.3166	10.53%
2001-04-09	0	0.760	0.760	0.850	0.760	0.760	6,000	4,560	0.7600	0.286	0.286	0.320	0.286	0.286	15,920	0.2864	-5.00%
2001-04-06	0	0.800	-	0.800	0.820	0.890	110,000	94,800	0.8618	0.302	-	0.302	0.309	0.335	291,858	0.3248	-18.37%
2001-04-04	0	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
2001-04-03	0	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
2001-04-02	0	0.980	-	0.980	-	-	0	0	-	0.369	-	0.369	-	-	0	-	0.00%
2001-03-30	0	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
2001-03-29	0	0.980	-	1.050	-	-	0	0	-	0.369	-	0.396	-	-	0	-	0.00%
2001-03-28	0	0.980	-	1.020	-	-	0	0	-	0.369	-	0.384	-	-	0	-	0.00%
2001-03-27	0	0.980	-	0.980	-	-	0	0	-	0.369	-	0.369	-	-	0	-	-2.00%
2001-03-26	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-0.99%
2001-03-23	0	1.010	-	1.030	-	-	0	0	-	0.381	-	0.388	-	-	0	-	0.00%
2001-03-22	0	1.010	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
2001-03-21	0	1.010	-	1.010	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2001-03-20	0	1.010	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
2001-03-19	0	1.010	-	1.010	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2001-03-16	0	1.010	-	1.010	-	-	0	0	-	0.381	-	0.381	-	-	0	-	0.00%
2001-03-15	0	1.010	0.930	1.040	-	-	0	0	-	0.381	0.351	0.392	-	-	0	-	0.00%
2001-03-14	0	1.010	1.010	-	0.960	1.000	34,000	33,440	0.9835	0.381	0.381	-	0.362	0.377	90,211	0.3707	-4.72%
2001-03-13	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-12	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-09	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-08	0	1.060	1.000	1.060	-	-	0	0	-	0.400	0.377	0.400	-	-	0	-	0.00%
2001-03-07	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-06	0	1.060	-	1.080	-	-	0	0	-	0.400	-	0.407	-	-	0	-	0.00%
2001-03-05	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-02	0	1.060	-	1.100	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2001-03-01	0	1.060	1.010	1.080	1.060	1.100	40,000	43,300	1.0825	0.400	0.381	0.407	0.400	0.415	106,130	0.4080	-5.36%
2001-02-28	0	1.120	-	1.120	-	-	0	0	-	0.422	-	0.422	-	-	0	-	0.00%
2001-02-27	0	1.120	1.100	1.150	-	-	0	0	-	0.422	0.415	0.433	-	-	0	-	0.00%
2001-02-26	0	1.120	-	1.150	-	-	0	0	-	0.422	-	0.433	-	-	0	-	0.00%
2001-02-23	0	1.120	-	1.150	1.120	1.120	60,000	67,200	1.1200	0.422	-	0.433	0.422	0.422	159,195	0.4221	1.82%
2001-02-22	0	1.100	1.040	-	1.050	1.100	140,000	148,400	1.0600	0.415	0.392	-	0.396	0.415	371,456	0.3995	1.85%
2001-02-21	0	1.080	-	-	-	-	0	0	-	0.407	-	-	-	-	0	-	0.00%
2001-02-20	0	1.080	-	-	-	-	0	0	-	0.407	-	-	-	-	0	-	0.00%
2001-02-19	0	1.080	-	1.120	-	-	0	0	-	0.407	-	0.422	-	-	0	-	0.00%
2001-02-16	0	1.080	1.000	1.080	1.080	1.080	10,000	10,800	1.0800	0.407	0.377	0.407	0.407	0.407	26,533	0.4070	0.00%
2001-02-15	0	1.080	1.020	1.080	1.080	1.080	2,000	2,160	1.0800	0.407	0.384	0.407	0.407	0.407	5,307	0.4070	3.85%
2001-02-14	0	1.040	1.040	-	1.000	1.050	244,000	250,600	1.0270	0.392	0.392	-	0.377	0.396	647,394	0.3871	4.00%
2001-02-13	0	1.000	0.990	1.000	1.000	1.000	100,000	100,000	1.0000	0.377	0.373	0.377	0.377	0.377	265,326	0.3769	1.01%
2001-02-12	0	0.990	0.980	0.990	1.000	1.000	50,000	50,000	1.0000	0.373	0.369	0.373	0.377	0.377	132,663	0.3769	5.32%
2001-02-09	0	0.940	0.940	1.000	0.940	0.940	10,000	9,400	0.9400	0.354	0.354	0.377	0.354	0.354	26,533	0.3543	-2.08%
2001-02-08	0	0.960	0.920	-	-	-	0	0	-	0.362	0.347	-	-	-	0	-	0.00%
2001-02-07	0	0.960	0.960	1.000	0.950	0.950	10,000	9,500	0.9500	0.362	0.362	0.377	0.358	0.358	26,533	0.3581	1.05%
2001-02-06	0	0.950	0.950	0.980	-	-	0	0	-	0.358	0.358	0.369	-	-	0	-	0.00%
2001-02-05	0	0.950	0.900	-	-	-	0	0	-	0.358	0.339	-	-	-	0	-	0.00%
2001-02-02	0	0.950	0.950	1.000	-	-	0	0	-	0.358	0.358	0.377	-	-	0	-	0.00%
2001-02-01	0	0.950	0.930	0.990	0.930	0.950	40,000	37,800	0.9450	0.358	0.351	0.373	0.351	0.358	106,130	0.3562	-5.00%
2001-01-31	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-30	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
2001-01-29	0	1.000	1.000	-	0.900	0.900	40,000	36,000	0.9000	0.377	0.377	-	0.339	0.339	106,130	0.3392	0.00%
2001-01-23	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-22	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-19	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-18	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-17	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
2001-01-16	0	1.000	-	1.080	-	-	0	0	-	0.377	-	0.407	-	-	0	-	0.00%
2001-01-15	0	1.000	-	1.070	-	-	0	0	-	0.377	-	0.403	-	-	0	-	0.00%
2001-01-12	0	1.000	0.970	-	-	-	0	0	-	0.377	0.366	-	-	-	0	-	0.00%
2001-01-11	0	1.000	1.000	1.060	1.000	1.110	72,534	76,923	1.0605	0.377	0.377	0.400	0.377	0.418	192,451	0.3997	-13.04%
2001-01-10	0	1.150	1.150	1.190	1.150	1.150	10,000	11,500	1.1500	0.433	0.433	0.449	0.433	0.433	26,533	0.4334	-4.96%
2001-01-09	0	1.210	-	1.220	-	-	0	0	-	0.456	-	0.460	-	-	0	-	0.00%
2001-01-08	0	1.210	-	1.210	-	-	0	0	-	0.456	-	0.456	-	-	0	-	-0.82%
2001-01-05	0	1.220	-	1.220	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2001-01-04	0	1.220	-	1.220	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2001-01-03	0	1.220	-	1.230	-	-	0	0	-	0.460	-	0.464	-	-	0	-	0.00%
2001-01-02	0	1.220	-	1.220	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-0.81%
2000-12-29	0	1.230	-	1.230	-	-	0	0	-	0.464	-	0.464	-	-	0	-	-2.38%
2000-12-28	0	1.260	-	1.260	-	-	0	0	-	0.475	-	0.475	-	-	0	-	-1.56%
2000-12-27	0	1.280	-	1.280	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
2000-12-22	0	1.280	-	1.280	-	-	0	0	-	0.482	-	0.482	-	-	0	-	-0.78%
2000-12-21	0	1.290	-	1.300	-	-	0	0	-	0.486	-	0.490	-	-	0	-	0.00%
2000-12-20	0	1.290	-	1.290	1.290	1.300	14,000	18,100	1.2929	0.486	-	0.486	0.486	0.490	37,146	0.4873	-1.53%
2000-12-19	0	1.310	-	1.310	1.250	1.310	17,000	21,320	1.2541	0.494	-	0.494	0.471	0.494	45,105	0.4727	-2.96%
2000-12-18	0	1.350	-	1.360	-	-	0	0	-	0.509	-	0.513	-	-	0	-	0.00%
2000-12-15	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-12-14	0	1.350	1.350	-	-	-	0	0	-	0.509	0.509	-	-	-	0	-	3.85%
2000-12-13	0	1.300	1.300	-	-	-	0	0	-	0.490	0.490	-	-	-	0	-	5.69%
2000-12-12	0	1.230	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2000-12-11	0	1.230	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2000-12-08	0	1.230	-	-	1.230	1.230	30,000	36,900	1.2300	0.464	-	-	0.464	0.464	79,598	0.4636	-5.38%
2000-12-07	0	1.300	-	1.300	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-6.47%
2000-12-06	0	1.390	-	1.450	1.390	1.410	4,000	5,600	1.4000	0.524	-	0.546	0.524	0.531	10,613	0.5277	2.96%
2000-12-05	0	1.350	-	-	1.310	1.350	40,000	53,600	1.3400	0.509	-	-	0.494	0.509	106,130	0.5050	3.05%
2000-12-04	0	1.310	-	1.310	-	-	0	0	-	0.494	-	0.494	-	-	0	-	-1.50%
2000-12-01	0	1.330	-	1.330	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2000-11-30	0	1.330	-	1.340	-	-	0	0	-	0.501	-	0.505	-	-	0	-	0.00%
2000-11-29	0	1.330	-	1.330	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-0.75%
2000-11-28	0	1.340	-	1.340	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2000-11-27	0	1.340	-	1.350	1.340	1.340	2,000	2,680	1.3400	0.505	-	0.509	0.505	0.505	5,307	0.5050	1.52%
2000-11-24	0	1.320	-	1.320	1.320	1.340	11,000	14,570	1.3245	0.498	-	0.498	0.498	0.505	29,186	0.4992	0.00%
2000-11-23	0	1.320	-	1.320	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
2000-11-22	0	1.320	-	1.340	-	-	0	0	-	0.498	-	0.505	-	-	0	-	0.00%
2000-11-21	0	1.320	-	1.320	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-1.49%
2000-11-20	0	1.340	-	1.340	-	-	0	0	-	0.505	-	0.505	-	-	0	-	0.00%
2000-11-17	0	1.340	-	1.340	-	-	0	0	-	0.505	-	0.505	-	-	0	-	-0.74%
2000-11-16	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-11-15	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-11-14	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-11-13	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-11-10	0	1.350	-	-	-	-	1,000	1,350	1.3500	0.509	-	-	-	-	2,653	0.5088	0.00%
2000-11-09	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-11-08	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-11-07	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-11-06	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-11-03	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-11-02	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-11-01	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-31	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-30	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-27	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-10-26	0	1.350	-	1.390	-	-	0	0	-	0.509	-	0.524	-	-	0	-	0.00%
2000-10-25	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-24	0	1.350	-	-	-	-	0	0	-	0.509	-	-	-	-	0	-	0.00%
2000-10-23	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-20	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-19	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-18	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-17	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-16	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
2000-10-13	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	-3.57%
2000-10-12	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-10-11	0	1.400	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
2000-10-10	0	1.400	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
2000-10-09	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	-4.11%
2000-10-05	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-0.68%
2000-10-04	0	1.470	-	1.470	-	-	0	0	-	0.554	-	0.554	-	-	0	-	0.00%
2000-10-03	0	1.470	-	1.470	-	-	0	0	-	0.554	-	0.554	-	-	0	-	0.00%
2000-09-29	0	1.470	1.500	-	1.400	1.500	110,000	156,400	1.4218	0.554	0.565	-	0.528	0.565	291,858	0.5359	6.52%
2000-09-28	0	1.380	-	1.430	-	-	0	0	-	0.520	-	0.539	-	-	0	-	0.00%
2000-09-27	0	1.380	-	1.380	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2000-09-26	0	1.380	-	1.380	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2000-09-25	0	1.380	1.380	1.400	-	-	0	0	-	0.520	0.520	0.528	-	-	0	-	3.76%
2000-09-22	0	1.330	-	1.350	-	-	0	0	-	0.501	-	0.509	-	-	0	-	0.00%
2000-09-21	0	1.330	-	1.330	-	-	0	0	-	0.501	-	0.501	-	-	0	-	0.00%
2000-09-20	0	1.330	-	1.350	-	-	0	0	-	0.501	-	0.509	-	-	0	-	0.00%
2000-09-19	0	1.330	-	1.350	-	-	0	0	-	0.501	-	0.509	-	-	0	-	0.00%
2000-09-18	0	1.330	-	1.350	-	-	0	0	-	0.501	-	0.509	-	-	0	-	0.00%
2000-09-15	0	1.330	-	1.330	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-1.48%
2000-09-14	0	1.350	-	1.350	-	-	0	0	-	0.509	-	0.509	-	-	0	-	-2.17%
2000-09-12	0	1.380	1.360	1.400	1.360	1.380	36,000	49,160	1.3656	0.520	0.513	0.528	0.513	0.520	95,517	0.5147	-1.43%
2000-09-11	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-09-08	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-09-07	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-09-06	0	1.400	-	1.400	1.430	1.430	2,000	2,860	1.4300	0.528	-	0.528	0.539	0.539	5,307	0.5390	0.00%
2000-09-05	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-09-04	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
2000-09-01	0	1.400	-	1.410	-	-	0	0	-	0.528	-	0.531	-	-	0	-	0.00%
2000-08-31	0	1.400	-	1.410	-	-	0	0	-	0.528	-	0.531	-	-	0	-	0.00%
2000-08-30	0	1.400	-	1.410	-	-	0	0	-	0.528	-	0.531	-	-	0	-	0.00%
2000-08-29	0	1.400	1.310	1.400	1.400	1.400	20,000	28,000	1.4000	0.528	0.494	0.528	0.528	0.528	53,065	0.5277	7.69%
2000-08-28	0	1.300	1.300	-	-	-	0	0	-	0.490	0.490	-	-	-	0	-	0.00%
2000-08-25	0	1.300	1.280	1.330	-	-	0	0	-	0.490	0.482	0.501	-	-	0	-	0.00%
2000-08-24	0	1.300	-	1.340	-	-	0	0	-	0.490	-	0.505	-	-	0	-	0.00%
2000-08-23	0	1.300	-	1.340	-	-	0	0	-	0.490	-	0.505	-	-	0	-	0.00%
2000-08-22	0	1.300	1.300	1.340	1.260	1.300	252,000	318,760	1.2649	0.490	0.490	0.505	0.475	0.490	668,620	0.4767	3.17%
2000-08-21	0	1.260	-	1.300	1.260	1.300	30,000	38,200	1.2733	0.475	-	0.490	0.475	0.490	79,598	0.4799	-5.26%
2000-08-18	0	1.330	1.300	1.330	-	-	0	0	-	0.501	0.490	0.501	-	-	0	-	-0.75%
2000-08-17	0	1.340	-	1.340	-	-	1,999	2,599	1.3002	0.505	-	0.505	-	-	5,304	0.4900	-1.47%
2000-08-16	0	1.360	-	1.400	-	-	0	0	-	0.513	-	0.528	-	-	0	-	0.00%
2000-08-15	0	1.360	1.320	1.360	-	-	0	0	-	0.513	0.498	0.513	-	-	0	-	0.00%
2000-08-14	0	1.360	-	1.400	-	-	0	0	-	0.513	-	0.528	-	-	0	-	0.00%
2000-08-11	0	1.360	1.280	1.390	-	-	0	0	-	0.513	0.482	0.524	-	-	0	-	0.00%
2000-08-10	0	1.360	-	1.400	-	-	0	0	-	0.513	-	0.528	-	-	0	-	0.00%
2000-08-09	0	1.360	1.260	1.400	1.250	1.360	184,000	238,580	1.2966	0.513	0.475	0.528	0.471	0.513	488,199	0.4887	-1.45%
2000-08-08	0	1.380	-	1.390	1.350	1.380	111,999	152,559	1.3621	0.520	-	0.524	0.509	0.520	297,162	0.5134	-5.48%
2000-08-07	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-08-04	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-08-03	0	1.460	-	1.480	-	-	0	0	-	0.550	-	0.558	-	-	0	-	0.00%
2000-08-02	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-08-01	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-07-31	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-07-28	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-1.35%
2000-07-27	0	1.480	1.380	1.480	-	-	0	0	-	0.558	0.520	0.558	-	-	0	-	0.00%
2000-07-26	0	1.480	1.460	1.490	1.480	1.490	140,000	207,700	1.4836	0.558	0.550	0.562	0.558	0.562	371,456	0.5592	0.68%
2000-07-25	0	1.470	-	1.470	-	-	0	0	-	0.554	-	0.554	-	-	0	-	0.00%
2000-07-24	0	1.470	1.430	1.470	-	-	0	0	-	0.554	0.539	0.554	-	-	0	-	0.00%
2000-07-21	0	1.470	1.400	1.480	-	-	0	0	-	0.554	0.528	0.558	-	-	0	-	0.00%
2000-07-20	0	1.470	1.380	1.480	1.470	1.470	10,000	14,700	1.4700	0.554	0.520	0.558	0.554	0.554	26,533	0.5540	0.68%
2000-07-19	0	1.460	1.380	1.460	1.460	1.460	10,000	14,600	1.4600	0.550	0.520	0.550	0.550	0.550	26,533	0.5503	0.00%
2000-07-18	0	1.460	-	1.500	1.440	1.460	200,000	291,600	1.4580	0.550	-	0.565	0.543	0.550	530,651	0.5495	0.00%
2000-07-17	0	1.460	-	1.480	-	-	0	0	-	0.550	-	0.558	-	-	0	-	0.00%
2000-07-14	0	1.460	1.330	1.500	1.350	1.460	190,000	264,100	1.3900	0.550	0.501	0.565	0.509	0.550	504,119	0.5239	-0.68%
2000-07-13	0	1.470	1.390	1.500	-	-	0	0	-	0.554	0.524	0.565	-	-	0	-	0.00%
2000-07-12	0	1.470	1.380	1.500	1.390	1.470	124,000	179,300	1.4460	0.554	0.520	0.565	0.524	0.554	329,004	0.5450	1.38%
2000-07-11	0	1.450	1.400	1.480	1.360	1.480	238,000	331,060	1.3910	0.546	0.528	0.558	0.513	0.558	631,475	0.5243	-3.33%
2000-07-10	0	1.500	1.500	-	1.360	1.400	36,000	50,160	1.3933	0.565	0.565	-	0.513	0.528	95,517	0.5251	6.38%
2000-07-07	0	1.410	1.380	1.480	1.410	1.410	22,000	31,180	1.4173	0.531	0.520	0.558	0.531	0.531	58,372	0.5342	-2.76%
2000-07-06	0	1.450	1.450	-	1.450	1.450	8,000	11,600	1.4500	0.546	0.546	-	0.546	0.546	21,226	0.5465	-3.33%
2000-07-05	0	1.500	-	1.500	-	-	0	0	-	0.565	-	0.565	-	-	0	-	-4.46%
2000-07-04	0	1.570	-	1.570	-	-	0	0	-	0.592	-	0.592	-	-	0	-	-4.27%
2000-07-03	0	1.640	1.590	1.640	1.590	1.640	45,333	72,646	1.6025	0.618	0.599	0.618	0.599	0.618	120,280	0.6040	5.81%
2000-06-30	0	1.550	-	1.580	-	-	0	0	-	0.584	-	0.595	-	-	0	-	0.00%
2000-06-29	0	1.550	-	1.560	-	-	0	0	-	0.584	-	0.588	-	-	0	-	0.00%
2000-06-28	0	1.550	-	1.600	-	-	0	0	-	0.584	-	0.603	-	-	0	-	0.00%
2000-06-27	0	1.550	-	1.600	-	-	0	0	-	0.584	-	0.603	-	-	0	-	0.00%
2000-06-26	0	1.550	-	1.600	-	-	0	0	-	0.584	-	0.603	-	-	0	-	0.00%
2000-06-23	0	1.550	1.500	-	1.450	1.550	124,000	184,800	1.4903	0.584	0.565	-	0.546	0.584	329,004	0.5617	4.73%
2000-06-22	0	1.480	1.480	-	1.460	1.480	100,000	147,000	1.4700	0.558	0.558	-	0.550	0.558	265,326	0.5540	-1.33%
2000-06-21	0	1.500	1.540	-	1.450	1.500	42,000	62,400	1.4857	0.565	0.580	-	0.546	0.565	111,437	0.5600	3.45%
2000-06-20	0	1.450	1.450	-	1.450	1.450	40,000	58,000	1.4500	0.546	0.546	-	0.546	0.546	106,130	0.5465	0.69%
2000-06-19	0	1.440	1.440	-	1.400	1.440	30,000	42,700	1.4233	0.543	0.543	-	0.528	0.543	79,598	0.5364	2.86%
2000-06-16	0	1.400	1.400	-	-	-	0	0	-	0.528	0.528	-	-	-	0	-	1.45%
2000-06-15	0	1.380	1.380	-	1.360	1.380	12,000	16,520	1.3767	0.520	0.520	-	0.513	0.520	31,839	0.5189	2.22%
2000-06-14	0	1.350	1.350	1.380	1.350	1.350	20,000	27,000	1.3500	0.509	0.509	0.520	0.509	0.509	53,065	0.5088	-2.17%
2000-06-13	0	1.380	1.300	1.380	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2000-06-12	0	1.380	-	1.420	1.380	1.380	100,000	138,000	1.3800	0.520	-	0.535	0.520	0.520	265,326	0.5201	0.00%
2000-06-09	0	1.380	1.370	-	1.380	1.380	30,000	41,400	1.3800	0.520	0.516	-	0.520	0.520	79,598	0.5201	0.00%
2000-06-08	0	1.380	1.380	-	1.380	1.380	50,000	69,000	1.3800	0.520	0.520	-	0.520	0.520	132,663	0.5201	0.00%
2000-06-07	0	1.380	1.380	-	1.380	1.400	120,000	167,600	1.3967	0.520	0.520	-	0.520	0.528	318,391	0.5264	2.22%
2000-06-05	0	1.350	1.350	1.500	-	-	0	0	-	0.509	0.509	0.565	-	-	0	-	2.27%
2000-06-02	0	1.320	1.320	-	1.300	1.320	22,000	28,640	1.3018	0.498	0.498	-	0.490	0.498	58,372	0.4906	1.54%
2000-06-01	0	1.300	1.240	-	1.250	1.300	128,000	163,700	1.2789	0.490	0.467	-	0.471	0.490	339,617	0.4820	3.17%
2000-05-31	0	1.260	1.260	-	1.190	1.250	232,000	286,740	1.2359	0.475	0.475	-	0.449	0.471	615,555	0.4658	2.44%
2000-05-30	0	1.230	-	1.230	-	-	0	0	-	0.464	-	0.464	-	-	0	-	-5.38%
2000-05-29	0	1.300	-	1.300	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-2.26%
2000-05-26	0	1.330	-	1.330	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-1.48%
2000-05-25	0	1.350	-	1.350	1.350	1.350	30,000	40,500	1.3500	0.509	-	0.509	0.509	0.509	79,598	0.5088	-0.74%
2000-05-24	0	1.360	1.360	1.400	1.350	1.360	82,000	111,220	1.3563	0.513	0.513	0.528	0.509	0.513	217,567	0.5112	-2.86%
2000-05-23	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.528	0.528	-	0.528	0.528	53,065	0.5277	0.00%
2000-05-22	0	1.400	1.400	-	1.400	1.400	172,000	240,800	1.4000	0.528	0.528	-	0.528	0.528	456,360	0.5277	-3.45%
2000-05-19	0	1.450	1.450	-	1.450	1.450	238,000	345,100	1.4500	0.546	0.546	-	0.546	0.546	631,475	0.5465	0.00%
2000-05-18	0	1.450	1.400	1.450	-	-	0	0	-	0.546	0.528	0.546	-	-	0	-	-3.33%
2000-05-17	0	1.500	1.490	1.520	1.490	1.500	54,000	80,860	1.4974	0.565	0.562	0.573	0.562	0.565	143,276	0.5644	0.67%
2000-05-16	0	1.490	1.490	1.500	1.490	1.490	10,000	14,900	1.4900	0.562	0.562	0.565	0.562	0.562	26,533	0.5616	-0.67%
2000-05-15	0	1.500	1.500	-	1.490	1.500	91,000	136,030	1.4948	0.565	0.565	-	0.562	0.565	241,446	0.5634	0.67%
2000-05-12	0	1.490	1.490	1.520	1.490	1.490	40,000	59,600	1.4900	0.562	0.562	0.573	0.562	0.562	106,130	0.5616	-0.67%
2000-05-10	0	1.500	1.500	1.520	1.460	1.500	124,000	185,000	1.4919	0.565	0.565	0.573	0.550	0.565	329,004	0.5623	0.00%
2000-05-09	0	1.500	1.500	1.530	1.500	1.500	80,000	120,000	1.5000	0.565	0.565	0.577	0.565	0.565	212,260	0.5653	-2.60%
2000-05-08	0	1.540	1.500	1.540	1.500	1.560	150,773	226,304	1.5010	0.580	0.565	0.580	0.565	0.588	400,039	0.5657	0.00%
2000-05-05	0	1.540	1.560	-	1.520	1.540	100,666	154,192	1.5317	0.580	0.588	-	0.573	0.580	267,093	0.5773	0.00%
2000-05-04	0	1.540	-	1.560	1.540	1.560	70,000	108,280	1.5469	0.580	-	0.588	0.580	0.588	185,728	0.5830	-0.65%
2000-05-03	0	1.550	-	1.550	-	-	0	0	-	0.584	-	0.584	-	-	0	-	-1.90%
2000-05-02	0	1.580	1.580	-	1.580	1.580	50,000	79,000	1.5800	0.595	0.595	-	0.595	0.595	132,663	0.5955	-0.63%
2000-04-28	0	1.590	1.530	1.590	1.530	1.600	56,227	88,394	1.5721	0.599	0.577	0.599	0.577	0.603	149,185	0.5925	3.92%
2000-04-27	0	1.530	1.530	1.600	1.530	1.600	96,000	149,580	1.5581	0.577	0.577	0.603	0.577	0.603	254,713	0.5873	-3.16%
2000-04-26	0	1.580	1.560	1.630	1.580	1.680	216,000	348,920	1.6154	0.595	0.588	0.614	0.595	0.633	573,103	0.6088	-1.25%
2000-04-25	0	1.600	1.560	1.600	1.560	1.600	32,000	50,420	1.5756	0.603	0.588	0.603	0.588	0.603	84,904	0.5938	1.27%
2000-04-20	0	1.580	-	1.580	1.560	1.580	82,000	128,830	1.5711	0.595	-	0.595	0.588	0.595	217,567	0.5921	0.00%
2000-04-19	0	1.580	1.560	1.600	1.580	1.640	336,000	537,060	1.5984	0.595	0.588	0.603	0.595	0.618	891,494	0.6024	-1.25%
2000-04-18	0	1.600	-	1.600	1.620	1.700	72,000	118,440	1.6450	0.603	-	0.603	0.611	0.641	191,034	0.6200	0.00%
2000-04-17	0	1.600	-	1.600	1.500	1.600	162,000	249,000	1.5370	0.603	-	0.603	0.565	0.603	429,827	0.5793	-12.57%
2000-04-14	0	1.830	1.760	-	1.760	1.830	196,000	352,320	1.7976	0.690	0.663	-	0.663	0.690	520,038	0.6775	2.23%
2000-04-13	0	1.790	-	1.790	-	-	0	0	-	0.675	-	0.675	-	-	0	-	-0.56%
2000-04-12	0	1.800	-	1.800	-	-	0	0	-	0.678	-	0.678	-	-	0	-	0.00%
2000-04-11	0	1.800	-	1.800	-	-	0	0	-	0.678	-	0.678	-	-	0	-	0.00%
2000-04-10	0	1.800	-	1.850	1.740	1.850	280,000	504,340	1.8012	0.678	-	0.697	0.656	0.697	742,912	0.6789	-2.70%
2000-04-07	0	1.850	1.730	1.850	1.790	1.900	88,000	161,720	1.8377	0.697	0.652	0.697	0.675	0.716	233,487	0.6926	-5.13%
2000-04-06	0	1.950	-	1.950	-	-	0	0	-	0.735	-	0.735	-	-	0	-	-1.02%
2000-04-05	0	1.970	-	1.970	2.000	2.000	20,000	40,000	2.0000	0.742	-	0.742	0.754	0.754	53,065	0.7538	-1.50%
2000-04-03	0	2.000	2.000	2.100	2.000	2.000	470,000	940,000	2.0000	0.754	0.754	0.791	0.754	0.754	1,247,030	0.7538	-4.76%
2000-03-31	0	2.100	2.050	2.100	2.000	2.100	1,002,000	2,070,150	2.0660	0.791	0.773	0.791	0.754	0.791	2,658,562	0.7787	0.00%
2000-03-30	0	2.100	2.100	2.125	2.050	2.125	728,000	1,523,550	2.0928	0.791	0.791	0.801	0.773	0.801	1,931,570	0.7888	-4.55%
2000-03-29	0	2.200	2.125	2.200	-	-	0	0	-	0.829	0.801	0.829	-	-	0	-	-3.30%
2000-03-28	0	2.275	2.150	2.275	2.150	2.325	300,000	674,700	2.2490	0.857	0.810	0.857	0.810	0.876	795,977	0.8476	4.60%
2000-03-27	0	2.175	2.125	2.175	2.100	2.250	814,000	1,749,750	2.1496	0.820	0.801	0.820	0.791	0.848	2,159,750	0.8102	-5.43%
2000-03-24	0	2.300	2.125	2.300	2.100	2.300	634,000	1,422,400	2.2435	0.867	0.801	0.867	0.791	0.867	1,682,164	0.8456	10.84%
2000-03-23	0	2.075	2.050	2.075	2.050	2.150	1,156,000	2,416,600	2.0905	0.782	0.773	0.782	0.773	0.810	3,067,164	0.7879	-2.35%
2000-03-22	0	2.125	2.025	2.200	1.970	2.125	652,000	1,328,410	2.0374	0.801	0.763	0.829	0.742	0.801	1,729,923	0.7679	6.25%
2000-03-21	0	2.000	1.900	2.000	1.910	2.050	426,000	847,180	1.9887	0.754	0.716	0.754	0.720	0.773	1,130,287	0.7495	-6.98%
2000-03-20	0	2.150	2.100	2.150	2.025	2.200	384,000	823,900	2.1456	0.810	0.791	0.810	0.763	0.829	1,018,850	0.8087	0.00%
2000-03-17	0	2.150	2.150	2.325	2.150	2.650	1,452,000	3,494,900	2.4070	0.810	0.810	0.876	0.810	0.999	3,852,527	0.9072	2.38%
2000-03-16	0	2.100	2.100	2.350	1.920	2.700	2,989,457	6,799,181	2.2744	0.791	0.791	0.886	0.724	1.018	7,931,794	0.8572	-22.22%
2000-03-15	0	2.700	2.675	2.725	2.675	2.775	471,333	1,274,283	2.7036	1.018	1.008	1.027	1.008	1.046	1,250,567	1.0190	-3.57%
2000-03-14	0	2.800	2.750	2.800	2.650	2.800	1,302,000	3,559,000	2.7335	1.055	1.036	1.055	0.999	1.055	3,454,539	1.0302	1.82%
2000-03-13	0	2.750	2.725	2.750	2.700	2.825	1,934,000	5,327,800	2.7548	1.036	1.027	1.036	1.018	1.065	5,131,397	1.0383	0.00%
2000-03-10	0	2.750	2.725	2.750	2.650	2.800	2,137,999	5,852,797	2.7375	1.036	1.027	1.036	0.999	1.055	5,672,658	1.0318	7.84%
2000-03-09	0	2.550	2.550	2.600	2.550	2.700	964,254	2,567,354	2.6625	0.961	0.961	0.980	0.961	1.018	2,558,413	1.0035	-1.92%
2000-03-08	0	2.600	2.525	2.650	2.550	2.800	633,000	1,665,475	2.6311	0.980	0.952	0.999	0.961	1.055	1,679,511	0.9916	0.00%
2000-03-07	0	2.600	2.600	2.625	2.550	2.800	1,150,472	3,013,067	2.6190	0.980	0.980	0.989	0.961	1.055	3,052,497	0.9871	0.97%
2000-03-06	0	2.575	2.550	2.600	2.575	2.900	1,378,000	3,685,050	2.6742	0.971	0.961	0.980	0.971	1.093	3,656,187	1.0079	-2.83%
2000-03-03	0	2.650	2.650	2.700	2.475	2.750	1,856,524	4,955,210	2.6691	0.999	0.999	1.018	0.933	1.036	4,925,833	1.0060	9.28%
2000-03-02	0	2.425	2.425	2.450	2.400	2.500	388,000	946,300	2.4389	0.914	0.914	0.923	0.905	0.942	1,029,463	0.9192	1.04%
2000-03-01	0	2.400	2.300	2.475	2.250	2.500	230,000	543,800	2.3643	0.905	0.867	0.933	0.848	0.942	610,249	0.8911	1.05%
2000-02-29	0	2.375	2.300	2.375	2.250	2.375	240,000	552,450	2.3019	0.895	0.867	0.895	0.848	0.895	636,781	0.8676	3.26%
2000-02-28	0	2.300	2.300	2.350	2.200	2.400	214,333	499,183	2.3290	0.867	0.867	0.886	0.829	0.905	568,680	0.8778	-4.17%
2000-02-25	0	2.400	2.300	2.400	2.350	2.650	263,333	650,566	2.4705	0.905	0.867	0.905	0.886	0.999	698,690	0.9311	-7.69%
2000-02-24	0	2.600	2.600	2.625	2.575	2.725	184,000	480,450	2.6111	0.980	0.980	0.989	0.971	1.027	488,199	0.9841	-2.80%
2000-02-23	0	2.675	2.650	2.675	2.600	2.750	1,290,035	3,444,338	2.6700	1.008	0.999	1.008	0.980	1.036	3,422,793	1.0063	4.90%
2000-02-22	0	2.550	2.500	2.600	2.500	2.700	545,333	1,405,199	2.5768	0.961	0.942	0.980	0.942	1.018	1,446,908	0.9712	-5.56%
2000-02-21	0	2.700	2.675	2.700	2.675	2.900	588,000	1,629,550	2.7713	1.018	1.008	1.018	1.008	1.093	1,560,114	1.0445	-6.09%
2000-02-18	0	2.875	2.825	2.875	2.750	2.925	1,065,462	3,032,227	2.8459	1.084	1.065	1.084	1.036	1.102	2,826,943	1.0726	5.50%
2000-02-17	0	2.725	2.725	2.775	2.725	2.900	794,000	2,233,650	2.8132	1.027	1.027	1.046	1.027	1.093	2,106,685	1.0603	-1.80%
2000-02-16	0	2.775	2.725	2.800	2.675	2.800	2,340,000	6,399,100	2.7347	1.046	1.027	1.055	1.008	1.055	6,208,619	1.0307	2.78%
2000-02-15	0	2.700	2.600	2.625	2.550	3.000	1,294,000	3,545,150	2.7397	1.018	0.980	0.989	0.961	1.131	3,433,313	1.0326	-9.24%
2000-02-14	0	2.975	2.950	2.975	2.550	3.100	7,020,997	20,548,842	2.9268	1.121	1.112	1.121	0.961	1.168	18,628,501	1.1031	21.43%
2000-02-11	0	2.450	2.425	2.450	2.150	2.500	3,172,667	7,389,334	2.3291	0.923	0.914	0.923	0.810	0.942	8,417,897	0.8778	22.50%
2000-02-10	0	2.000	2.000	2.100	2.000	2.200	562,999	1,215,048	2.1582	0.754	0.754	0.791	0.754	0.829	1,493,780	0.8134	-2.44%
2000-02-09	0	2.050	2.000	2.075	1.920	2.150	1,082,000	2,211,170	2.0436	0.773	0.754	0.782	0.724	0.810	2,870,823	0.7702	13.26%
2000-02-08	0	1.810	1.810	-	1.730	1.810	204,000	361,420	1.7717	0.682	0.682	-	0.652	0.682	541,264	0.6677	5.23%
2000-02-03	0	1.720	1.680	1.740	1.720	1.720	20,000	34,400	1.7200	0.648	0.633	0.656	0.648	0.648	53,065	0.6483	1.18%
2000-02-02	0	1.700	1.700	1.740	1.700	1.730	220,733	376,609	1.7062	0.641	0.641	0.656	0.641	0.652	585,661	0.6430	-0.58%
2000-02-01	0	1.710	1.710	1.740	1.710	1.750	134,000	233,320	1.7412	0.644	0.644	0.656	0.644	0.660	355,536	0.6562	-4.47%
2000-01-31	0	1.790	1.740	1.790	1.710	1.790	484,000	839,780	1.7351	0.675	0.656	0.675	0.644	0.675	1,284,176	0.6539	2.29%
2000-01-28	0	1.750	1.750	1.790	1.750	1.800	192,000	340,500	1.7734	0.660	0.660	0.675	0.660	0.678	509,425	0.6684	-2.78%
2000-01-27	0	1.800	1.750	1.820	1.730	1.810	340,000	602,500	1.7721	0.678	0.660	0.686	0.652	0.682	902,107	0.6679	5.88%
2000-01-26	0	1.700	1.700	1.770	1.700	1.710	120,000	204,200	1.7017	0.641	0.641	0.667	0.641	0.644	318,391	0.6414	-1.73%
2000-01-25	0	1.730	1.730	1.750	1.730	1.790	200,000	351,400	1.7570	0.652	0.652	0.660	0.652	0.675	530,651	0.6622	-1.14%
2000-01-24	0	1.750	1.730	1.810	1.750	1.870	360,000	645,100	1.7919	0.660	0.652	0.682	0.660	0.705	955,172	0.6754	-4.37%
2000-01-21	0	1.830	1.810	-	1.750	1.870	1,180,000	2,136,200	1.8103	0.690	0.682	-	0.660	0.705	3,130,842	0.6823	4.57%
2000-01-20	0	1.750	1.730	1.750	1.680	1.800	664,000	1,161,260	1.7489	0.660	0.652	0.660	0.633	0.678	1,761,762	0.6591	5.42%
2000-01-19	0	1.660	1.610	1.660	1.600	1.680	104,000	168,760	1.6227	0.626	0.607	0.626	0.603	0.633	275,939	0.6116	3.75%
2000-01-18	0	1.600	1.630	1.640	1.600	1.630	42,000	68,400	1.6286	0.603	0.614	0.618	0.603	0.614	111,437	0.6138	-1.23%
2000-01-17	0	1.620	1.580	1.620	1.540	1.620	100,000	159,200	1.5920	0.611	0.595	0.611	0.580	0.611	265,326	0.6000	5.19%
2000-01-14	0	1.540	1.540	1.560	1.510	1.560	210,000	321,600	1.5314	0.580	0.580	0.588	0.569	0.588	557,184	0.5772	2.67%
2000-01-13	0	1.500	-	1.580	1.500	1.500	20,000	30,000	1.5000	0.565	-	0.595	0.565	0.565	53,065	0.5653	-1.96%
2000-01-12	0	1.530	1.500	1.570	1.530	1.530	50,000	76,500	1.5300	0.577	0.565	0.592	0.577	0.577	132,663	0.5767	-1.92%
2000-01-11	0	1.560	1.490	1.560	1.460	1.560	30,000	45,800	1.5267	0.588	0.562	0.588	0.550	0.588	79,598	0.5754	0.00%
2000-01-10	0	1.560	-	1.560	1.560	1.620	60,000	94,900	1.5817	0.588	-	0.588	0.588	0.611	159,195	0.5961	-0.64%
2000-01-07	0	1.570	1.450	1.570	1.480	1.570	50,000	76,100	1.5220	0.592	0.546	0.592	0.558	0.592	132,663	0.5736	12.14%
2000-01-06	0	1.400	1.400	-	1.400	1.460	624,000	901,580	1.4448	0.528	0.528	-	0.528	0.550	1,655,632	0.5446	-6.67%
2000-01-05	0	1.500	1.500	1.660	1.500	1.500	60,000	90,000	1.5000	0.565	0.565	0.626	0.565	0.565	159,195	0.5653	-10.71%
2000-01-04	0	1.680	1.600	1.680	1.540	1.680	230,000	367,000	1.5957	0.633	0.603	0.633	0.580	0.633	610,249	0.6014	12.00%
2000-01-03	0	1.500	1.500	1.670	1.500	1.580	62,000	97,160	1.5671	0.565	0.565	0.629	0.565	0.595	164,502	0.5906	0.00%
1999-12-30	0	1.500	1.480	1.540	1.460	1.540	84,000	126,400	1.5048	0.565	0.558	0.580	0.550	0.580	222,873	0.5671	2.74%
1999-12-29	0	1.460	1.460	1.530	1.450	1.580	238,000	352,980	1.4831	0.550	0.550	0.577	0.546	0.595	631,475	0.5590	-0.68%
1999-12-28	0	1.470	1.460	1.540	1.450	1.470	323,922	471,231	1.4548	0.554	0.550	0.580	0.546	0.554	859,448	0.5483	-3.92%
1999-12-24	0	1.530	1.530	1.570	1.450	1.560	150,000	228,400	1.5227	0.577	0.577	0.592	0.546	0.588	397,988	0.5739	-1.92%
1999-12-23	0	1.560	1.550	1.560	1.550	1.610	96,000	151,600	1.5792	0.588	0.584	0.588	0.584	0.607	254,713	0.5952	0.65%
1999-12-22	0	1.550	1.550	1.600	1.440	1.550	252,000	379,380	1.5055	0.584	0.584	0.603	0.543	0.584	668,620	0.5674	-2.52%
1999-12-21	0	1.590	1.560	1.600	1.590	1.640	330,000	533,120	1.6155	0.599	0.588	0.603	0.599	0.618	875,574	0.6089	-3.64%
1999-12-20	0	1.650	1.650	1.700	1.620	1.660	40,000	65,600	1.6400	0.622	0.622	0.641	0.611	0.626	106,130	0.6181	-2.94%
1999-12-17	0	1.700	1.700	1.750	1.630	1.730	114,000	192,320	1.6870	0.641	0.641	0.660	0.614	0.652	302,471	0.6358	0.59%
1999-12-16	0	1.690	1.640	1.690	1.660	1.770	244,000	414,840	1.7002	0.637	0.618	0.637	0.626	0.667	647,394	0.6408	-6.63%
1999-12-15	0	1.810	1.750	1.820	1.770	1.880	232,000	414,160	1.7852	0.682	0.660	0.686	0.667	0.709	615,555	0.6728	-4.74%
1999-12-14	0	1.900	1.860	1.900	1.830	1.910	530,000	1,000,800	1.8883	0.716	0.701	0.716	0.690	0.720	1,406,226	0.7117	0.00%
1999-12-13	0	1.900	1.870	1.920	1.840	1.940	553,000	1,049,900	1.8986	0.716	0.705	0.724	0.693	0.731	1,467,250	0.7156	0.00%
1999-12-10	0	1.900	1.890	1.920	1.730	1.950	710,000	1,322,740	1.8630	0.716	0.712	0.724	0.652	0.735	1,883,812	0.7022	-1.04%
1999-12-09	0	1.920	1.900	1.940	1.860	2.000	3,589,999	7,015,678	1.9542	0.724	0.716	0.731	0.701	0.754	9,525,186	0.7365	1.05%
1999-12-08	0	1.900	1.870	1.900	1.710	1.920	3,395,918	6,242,716	1.8383	0.716	0.705	0.716	0.644	0.724	9,010,239	0.6928	9.83%
1999-12-07	0	1.730	1.700	1.750	1.450	1.730	2,029,111	3,250,031	1.6017	0.652	0.641	0.660	0.546	0.652	5,383,751	0.6037	18.49%
1999-12-06	0	1.460	1.460	1.500	1.430	1.560	512,533	764,345	1.4913	0.550	0.550	0.565	0.539	0.588	1,359,881	0.5621	0.69%
1999-12-03	0	1.450	1.440	1.470	1.450	1.540	590,000	863,280	1.4632	0.546	0.543	0.554	0.546	0.580	1,565,421	0.5515	-3.33%
1999-12-02	0	1.500	1.470	1.500	1.460	1.600	722,000	1,120,080	1.5514	0.565	0.554	0.565	0.550	0.603	1,915,651	0.5847	-3.85%
1999-12-01	0	1.560	1.560	1.570	1.510	1.640	3,078,000	4,857,920	1.5783	0.588	0.588	0.592	0.569	0.618	8,166,721	0.5948	4.70%
1999-11-30	0	1.490	1.470	1.490	1.390	1.550	3,380,000	5,071,360	1.5004	0.562	0.554	0.562	0.524	0.584	8,968,005	0.5655	10.37%
1999-11-29	0	1.350	1.340	1.390	1.290	1.390	1,282,000	1,743,660	1.3601	0.509	0.505	0.524	0.486	0.524	3,401,474	0.5126	5.47%
1999-11-26	0	1.280	1.180	1.290	1.180	1.300	728,666	926,153	1.2710	0.482	0.445	0.486	0.445	0.490	1,933,337	0.4790	-5.19%
1999-11-25	0	1.350	1.310	1.350	1.310	1.360	256,000	344,800	1.3469	0.509	0.494	0.509	0.494	0.513	679,233	0.5076	-2.88%
1999-11-24	0	1.390	1.260	1.390	1.100	1.420	1,003,869	1,319,072	1.3140	0.524	0.475	0.524	0.415	0.535	2,663,521	0.4952	17.80%
1999-11-23	0	1.180	1.140	1.180	1.000	1.180	612,000	681,860	1.1142	0.445	0.430	0.445	0.377	0.445	1,623,793	0.4199	18.00%
1999-11-22	0	1.000	0.990	1.070	1.000	1.050	130,000	132,000	1.0154	0.377	0.373	0.403	0.377	0.396	344,923	0.3827	-2.91%
1999-11-19	0	1.030	-	1.040	1.000	1.040	72,000	73,660	1.0231	0.388	-	0.392	0.377	0.392	191,034	0.3856	3.00%
1999-11-18	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1999-11-17	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1999-11-16	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1999-11-15	0	1.000	0.980	1.040	-	-	0	0	-	0.377	0.369	0.392	-	-	0	-	0.00%
1999-11-12	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-11-11	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-11-10	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-11-09	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1999-11-08	0	1.000	-	1.020	-	-	0	0	-	0.377	-	0.384	-	-	0	-	0.00%
1999-11-05	0	1.000	-	-	1.000	1.000	89,869	89,869	1.0000	0.377	-	-	0.377	0.377	238,445	0.3769	0.00%
1999-11-04	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1999-11-03	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1999-11-02	0	1.000	0.980	1.080	1.000	1.000	97,869	97,738	0.9987	0.377	0.369	0.407	0.377	0.377	259,671	0.3764	0.00%
1999-11-01	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1999-10-29	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1999-10-28	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1999-10-27	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-10-26	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-10-25	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-10-22	0	1.000	1.000	-	1.000	1.020	8,000	8,080	1.0100	0.377	0.377	-	0.377	0.384	21,226	0.3807	-1.96%
1999-10-21	0	1.020	-	1.020	-	-	0	0	-	0.384	-	0.384	-	-	0	-	0.00%
1999-10-20	0	1.020	-	1.020	-	-	0	0	-	0.384	-	0.384	-	-	0	-	-0.97%
1999-10-19	0	1.030	-	1.030	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
1999-10-15	0	1.030	-	-	1.030	1.030	2,000	2,060	1.0300	0.388	-	-	0.388	0.388	5,307	0.3882	1.98%
1999-10-14	0	1.010	1.000	-	-	-	0	0	-	0.381	0.377	-	-	-	0	-	0.00%
1999-10-13	0	1.010	1.000	-	-	-	0	0	-	0.381	0.377	-	-	-	0	-	0.00%
1999-10-12	0	1.010	1.010	-	-	-	0	0	-	0.381	0.381	-	-	-	0	-	0.00%
1999-10-11	0	1.010	1.010	-	-	-	0	0	-	0.381	0.381	-	-	-	0	-	0.00%
1999-10-08	0	1.010	1.010	-	-	-	0	0	-	0.381	0.381	-	-	-	0	-	1.00%
1999-10-07	0	1.000	1.000	-	-	-	0	0	-	0.377	0.377	-	-	-	0	-	0.00%
1999-10-06	0	1.000	1.000	-	-	-	0	0	-	0.377	0.377	-	-	-	0	-	0.00%
1999-10-05	0	1.000	1.000	-	1.000	1.000	8,000	8,000	1.0000	0.377	0.377	-	0.377	0.377	21,226	0.3769	0.00%
1999-10-04	0	1.000	1.000	-	1.000	1.000	24,000	24,000	1.0000	0.377	0.377	-	0.377	0.377	63,678	0.3769	-0.99%
1999-09-30	0	1.010	1.010	1.040	1.010	1.010	20,000	20,200	1.0100	0.381	0.381	0.392	0.381	0.381	53,065	0.3807	1.00%
1999-09-29	0	1.000	1.000	1.040	1.000	1.000	184,000	184,000	1.0000	0.377	0.377	0.392	0.377	0.377	488,199	0.3769	-2.91%
1999-09-28	0	1.030	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1999-09-27	0	1.030	1.000	1.080	1.030	1.030	59,333	60,980	1.0278	0.388	0.377	0.407	0.388	0.388	157,426	0.3874	-2.83%
1999-09-24	0	1.060	-	1.060	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-3.64%
1999-09-23	0	1.100	1.060	1.100	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
1999-09-22	0	1.100	1.030	1.120	-	-	0	0	-	0.415	0.388	0.422	-	-	0	-	0.00%
1999-09-21	0	1.100	1.070	1.120	1.090	1.100	70,000	76,800	1.0971	0.415	0.403	0.422	0.411	0.415	185,728	0.4135	0.92%
1999-09-20	0	1.090	1.090	1.110	1.090	1.170	1,118,000	1,257,120	1.1244	0.411	0.411	0.418	0.411	0.441	2,966,340	0.4238	-3.54%
1999-09-17	0	1.130	1.060	1.130	1.130	1.130	10,000	11,300	1.1300	0.426	0.400	0.426	0.426	0.426	26,533	0.4259	2.73%
1999-09-15	0	1.100	1.010	1.110	1.100	1.110	40,000	43,160	1.0790	0.415	0.381	0.418	0.415	0.418	106,130	0.4067	2.80%
1999-09-14	0	1.070	1.000	-	0.980	1.070	166,000	174,680	1.0523	0.403	0.377	-	0.369	0.403	440,440	0.3966	7.00%
1999-09-13	0	1.000	1.000	1.040	1.000	1.000	158,000	158,000	1.0000	0.377	0.377	0.392	0.377	0.377	419,214	0.3769	0.00%
1999-09-10	0	1.000	1.000	1.030	1.000	1.000	172,000	172,000	1.0000	0.377	0.377	0.388	0.377	0.377	456,360	0.3769	0.00%
1999-09-09	0	1.000	0.970	1.040	1.000	1.000	100,000	100,000	1.0000	0.377	0.366	0.392	0.377	0.377	265,326	0.3769	6.38%
1999-09-08	0	0.940	0.940	-	-	-	0	0	-	0.354	0.354	-	-	-	0	-	4.44%
1999-09-07	0	0.900	0.900	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-09-06	0	0.900	0.900	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-09-03	0	0.900	0.900	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-09-02	0	0.900	0.900	-	0.900	0.900	380,000	342,000	0.9000	0.339	0.339	-	0.339	0.339	1,008,237	0.3392	0.00%
1999-09-01	0	0.900	0.900	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-08-31	0	0.900	0.900	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-08-30	0	0.900	0.880	-	-	-	0	0	-	0.339	0.332	-	-	-	0	-	0.00%
1999-08-27	0	0.900	0.880	-	-	-	0	0	-	0.339	0.332	-	-	-	0	-	0.00%
1999-08-26	0	0.900	0.900	-	0.900	0.900	134,000	120,600	0.9000	0.339	0.339	-	0.339	0.339	355,536	0.3392	0.00%
1999-08-25	0	0.900	0.870	0.930	0.900	0.900	250,000	225,000	0.9000	0.339	0.328	0.351	0.339	0.339	663,314	0.3392	-2.17%
1999-08-24	0	0.920	0.900	0.950	0.920	0.950	60,000	56,100	0.9350	0.347	0.339	0.358	0.347	0.358	159,195	0.3524	-3.16%
1999-08-23	0	0.950	0.930	0.970	0.950	0.950	40,000	38,000	0.9500	0.358	0.351	0.366	0.358	0.358	106,130	0.3581	-1.04%
1999-08-20	0	0.960	0.930	-	0.960	0.960	30,000	28,800	0.9600	0.362	0.351	-	0.362	0.362	79,598	0.3618	4.35%
1999-08-19	0	0.920	0.920	0.990	0.920	0.920	30,000	27,600	0.9200	0.347	0.347	0.373	0.347	0.347	79,598	0.3467	-8.00%
1999-08-18	0	1.000	1.000	-	0.860	0.900	82,000	73,720	0.8990	0.377	0.377	-	0.324	0.339	217,567	0.3388	11.11%
1999-08-17	0	0.900	0.900	-	0.900	0.900	4,000	3,600	0.9000	0.339	0.339	-	0.339	0.339	10,613	0.3392	-5.26%
1999-08-16	0	0.950	0.910	1.000	0.950	0.950	50,000	47,500	0.9500	0.358	0.343	0.377	0.358	0.358	132,663	0.3581	-5.00%
1999-08-13	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-08-12	0	1.000	-	1.020	1.000	1.040	100,000	102,000	1.0200	0.377	-	0.384	0.377	0.392	265,326	0.3844	-3.85%
1999-08-11	0	1.040	-	1.050	-	-	0	0	-	0.392	-	0.396	-	-	0	-	0.00%
1999-08-10	0	1.040	-	1.040	1.040	1.040	4,000	4,160	1.0400	0.392	-	0.392	0.392	0.392	10,613	0.3920	0.00%
1999-08-09	0	1.040	0.950	1.050	-	-	0	0	-	0.392	0.358	0.396	-	-	0	-	0.00%
1999-08-06	0	1.040	-	1.060	-	-	0	0	-	0.392	-	0.400	-	-	0	-	0.00%
1999-08-05	0	1.040	-	1.040	-	-	0	0	-	0.392	-	0.392	-	-	0	-	-0.95%
1999-08-04	0	1.050	-	1.050	-	-	0	0	-	0.396	-	0.396	-	-	0	-	0.00%
1999-08-03	0	1.050	-	1.050	-	-	0	0	-	0.396	-	0.396	-	-	0	-	-1.87%
1999-08-02	0	1.070	1.020	1.080	1.070	1.080	120,000	129,000	1.0750	0.403	0.384	0.407	0.403	0.407	318,391	0.4052	-4.46%
1999-07-30	0	1.120	-	1.120	1.100	1.120	120,000	132,500	1.1042	0.422	-	0.422	0.415	0.422	318,391	0.4162	-3.45%
1999-07-29	0	1.160	-	1.160	1.110	1.170	178,000	205,080	1.1521	0.437	-	0.437	0.418	0.441	472,280	0.4342	-3.33%
1999-07-28	0	1.200	1.040	1.200	1.000	1.200	750,580	803,523	1.0705	0.452	0.392	0.452	0.377	0.452	1,991,481	0.4035	16.50%
1999-07-27	0	1.030	1.000	1.030	1.030	1.030	80,000	82,400	1.0300	0.388	0.377	0.388	0.388	0.388	212,260	0.3882	1.98%
1999-07-26	0	1.010	-	1.010	1.000	1.030	280,000	284,640	1.0166	0.381	-	0.381	0.377	0.388	742,912	0.3831	3.06%
1999-07-23	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-22	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-21	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-20	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-19	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-16	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-15	1	0.980	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
1999-07-14	1	0.980	-	1.000	-	-	0	0	-	0.369	-	0.377	-	-	0	-	0.00%
1999-07-13	0	0.980	-	1.000	0.980	0.980	100,000	98,000	0.9800	0.369	-	0.377	0.369	0.369	265,326	0.3694	0.00%
1999-07-12	0	0.980	-	1.000	-	-	0	0	-	0.369	-	0.377	-	-	0	-	0.00%
1999-07-09	0	0.980	-	1.000	-	-	0	0	-	0.369	-	0.377	-	-	0	-	0.00%
1999-07-08	0	0.980	0.960	1.000	-	-	0	0	-	0.369	0.362	0.377	-	-	0	-	0.00%
1999-07-07	0	0.980	0.970	1.000	0.980	0.990	120,000	118,500	0.9875	0.369	0.366	0.377	0.369	0.373	318,391	0.3722	-2.00%
1999-07-06	0	1.000	0.980	1.000	-	-	0	0	-	0.377	0.369	0.377	-	-	0	-	0.00%
1999-07-05	0	1.000	0.980	1.000	-	-	0	0	-	0.377	0.369	0.377	-	-	0	-	0.00%
1999-07-02	0	1.000	0.980	1.000	1.000	1.000	220,000	220,000	1.0000	0.377	0.369	0.377	0.377	0.377	583,716	0.3769	2.04%
1999-06-30	0	0.980	0.980	0.990	0.980	0.990	110,000	108,300	0.9845	0.369	0.369	0.373	0.369	0.373	291,858	0.3711	-1.01%
1999-06-29	0	0.990	0.990	1.000	0.990	1.000	648,000	647,500	0.9992	0.373	0.373	0.377	0.373	0.377	1,719,310	0.3766	-1.00%
1999-06-28	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-06-25	0	1.000	1.000	1.060	1.000	1.000	10,000	10,000	1.0000	0.377	0.377	0.400	0.377	0.377	26,533	0.3769	-3.85%
1999-06-24	0	1.040	1.000	1.060	1.000	1.040	212,000	212,080	1.0004	0.392	0.377	0.400	0.377	0.392	562,490	0.3770	4.00%
1999-06-23	0	1.000	1.000	1.030	0.980	0.990	100,000	98,500	0.9850	0.377	0.377	0.388	0.369	0.373	265,326	0.3712	0.00%
1999-06-22	0	1.000	1.000	1.050	0.980	1.000	142,000	141,400	0.9958	0.377	0.377	0.396	0.369	0.377	376,762	0.3753	2.04%
1999-06-21	0	0.980	0.950	1.000	-	-	0	0	-	0.369	0.358	0.377	-	-	0	-	0.00%
1999-06-17	0	0.980	0.970	1.010	-	-	0	0	-	0.369	0.366	0.381	-	-	0	-	0.00%
1999-06-16	0	0.980	0.980	0.990	-	-	0	0	-	0.369	0.369	0.373	-	-	0	-	1.03%
1999-06-15	0	0.970	0.970	1.000	0.970	0.980	120,000	117,100	0.9758	0.366	0.366	0.377	0.366	0.369	318,391	0.3678	-2.02%
1999-06-14	0	0.990	0.980	1.000	-	-	0	0	-	0.373	0.369	0.377	-	-	0	-	0.00%
1999-06-11	0	0.990	0.990	1.000	0.990	1.000	170,000	169,300	0.9959	0.373	0.373	0.377	0.373	0.377	451,053	0.3753	-3.88%
1999-06-10	0	1.030	1.030	1.040	1.000	1.000	100,000	100,000	1.0000	0.388	0.388	0.392	0.377	0.377	265,326	0.3769	3.00%
1999-06-09	0	1.000	1.000	1.050	-	-	0	0	-	0.377	0.377	0.396	-	-	0	-	0.00%
1999-06-08	0	1.000	1.000	1.050	1.000	1.000	10,000	10,000	1.0000	0.377	0.377	0.396	0.377	0.377	26,533	0.3769	0.00%
1999-06-07	0	1.000	-	-	-	-	0	0	-	0.377	-	-	-	-	0	-	0.00%
1999-06-04	0	1.000	0.950	1.000	-	-	0	0	-	0.377	0.358	0.377	-	-	0	-	0.00%
1999-06-03	0	1.000	0.960	-	-	-	0	0	-	0.377	0.362	-	-	-	0	-	0.00%
1999-06-02	0	1.000	0.990	1.040	-	-	0	0	-	0.377	0.373	0.392	-	-	0	-	0.00%
1999-06-01	0	1.000	0.950	1.050	-	-	0	0	-	0.377	0.358	0.396	-	-	0	-	0.00%
1999-05-31	0	1.000	0.950	1.030	-	-	0	0	-	0.377	0.358	0.388	-	-	0	-	0.00%
1999-05-28	0	1.000	1.000	1.040	1.000	1.040	180,000	182,000	1.0111	0.377	0.377	0.392	0.377	0.392	477,586	0.3811	-3.85%
1999-05-27	0	1.040	1.010	1.040	1.040	1.040	50,000	52,000	1.0400	0.392	0.381	0.392	0.392	0.392	132,663	0.3920	4.00%
1999-05-26	0	1.000	1.000	1.040	-	-	354,500	363,363	1.0250	0.377	0.377	0.392	-	-	940,579	0.3863	0.00%
1999-05-25	0	1.000	1.000	1.050	1.000	1.000	56,000	56,000	1.0000	0.377	0.377	0.396	0.377	0.377	148,582	0.3769	0.00%
1999-05-24	0	1.000	1.000	1.090	1.000	1.010	180,000	181,000	1.0056	0.377	0.377	0.411	0.377	0.381	477,586	0.3790	-1.96%
1999-05-21	0	1.020	1.020	1.050	1.020	1.020	72,000	73,440	1.0200	0.384	0.384	0.396	0.384	0.384	191,034	0.3844	-3.77%
1999-05-20	0	1.060	1.030	1.100	-	-	0	0	-	0.400	0.388	0.415	-	-	0	-	0.00%
1999-05-19	0	1.060	1.020	1.080	-	-	0	0	-	0.400	0.384	0.407	-	-	0	-	0.00%
1999-05-18	0	1.060	1.010	1.060	1.000	1.060	432,000	438,800	1.0157	0.400	0.381	0.400	0.377	0.400	1,146,207	0.3828	4.95%
1999-05-17	0	1.010	1.000	-	-	-	0	0	-	0.381	0.377	-	-	-	0	-	0.00%
1999-05-14	0	1.010	1.010	1.100	-	-	0	0	-	0.381	0.381	0.415	-	-	0	-	0.00%
1999-05-13	0	1.010	1.010	1.090	1.000	1.120	182,000	198,600	1.0912	0.381	0.381	0.411	0.377	0.422	482,893	0.4113	-8.18%
1999-05-12	0	1.100	1.000	1.100	-	-	0	0	-	0.415	0.377	0.415	-	-	0	-	0.00%
1999-05-11	0	1.100	1.060	1.100	1.060	1.120	140,000	153,800	1.0986	0.415	0.400	0.415	0.400	0.422	371,456	0.4140	0.00%
1999-05-10	0	1.100	1.030	1.100	-	-	0	0	-	0.415	0.388	0.415	-	-	0	-	-1.79%
1999-05-07	0	1.120	-	1.120	1.160	1.160	50,000	58,000	1.1600	0.422	-	0.422	0.437	0.437	132,663	0.4372	-5.88%
1999-05-06	0	1.190	1.140	1.190	1.160	1.190	172,000	201,760	1.1730	0.449	0.430	0.449	0.437	0.449	456,360	0.4421	-0.83%
1999-05-05	0	1.200	1.160	1.200	1.100	1.210	832,000	976,140	1.1732	0.452	0.437	0.452	0.415	0.456	2,207,509	0.4422	10.09%
1999-05-04	0	1.090	1.070	1.130	1.000	1.090	246,000	260,000	1.0569	0.411	0.403	0.426	0.377	0.411	652,701	0.3983	9.00%
1999-05-03	0	1.000	0.990	1.040	-	-	0	0	-	0.377	0.373	0.392	-	-	0	-	0.00%
1999-04-30	0	1.000	1.000	1.020	1.000	1.000	40,000	40,000	1.0000	0.377	0.377	0.384	0.377	0.377	106,130	0.3769	1.01%
1999-04-29	0	0.990	0.980	1.020	0.980	1.000	165,333	163,520	0.9890	0.373	0.369	0.384	0.369	0.377	438,671	0.3728	-1.98%
1999-04-28	0	1.010	1.000	1.020	0.980	1.010	434,000	434,720	1.0017	0.381	0.377	0.384	0.369	0.381	1,151,513	0.3775	2.02%
1999-04-27	0	0.990	0.990	1.000	0.990	1.000	422,000	419,460	0.9940	0.373	0.373	0.377	0.373	0.377	1,119,674	0.3746	-1.00%
1999-04-26	0	1.000	0.980	1.010	0.980	1.020	500,895	500,525	0.9993	0.377	0.369	0.381	0.369	0.384	1,329,003	0.3766	0.00%
1999-04-23	0	1.000	0.980	1.020	1.000	1.000	906,000	906,000	1.0000	0.377	0.369	0.384	0.377	0.377	2,403,850	0.3769	3.09%
1999-04-22	0	0.970	0.970	1.000	0.900	1.000	682,000	657,320	0.9638	0.366	0.366	0.377	0.339	0.377	1,809,520	0.3633	7.78%
1999-04-21	0	0.900	0.900	0.960	0.880	0.940	218,000	198,160	0.9090	0.339	0.339	0.362	0.332	0.354	578,410	0.3426	4.65%
1999-04-20	0	0.860	0.860	0.920	0.860	0.930	850,000	754,040	0.8871	0.324	0.324	0.347	0.324	0.351	2,255,267	0.3343	-7.53%
1999-04-19	0	0.930	0.870	0.940	0.850	0.930	886,000	813,260	0.9179	0.351	0.328	0.354	0.320	0.351	2,350,785	0.3460	12.05%
1999-04-16	0	0.830	0.760	-	0.820	0.830	90,000	74,000	0.8222	0.313	0.286	-	0.309	0.313	238,793	0.3099	6.41%
1999-04-15	0	0.780	0.720	-	0.780	0.790	250,000	196,000	0.7840	0.294	0.271	-	0.294	0.298	663,314	0.2955	-1.27%
1999-04-14	0	0.790	0.740	0.800	0.790	0.790	100,000	79,000	0.7900	0.298	0.279	0.302	0.298	0.298	265,326	0.2977	0.00%
1999-04-13	0	0.790	0.720	0.800	0.770	0.790	200,000	156,000	0.7800	0.298	0.271	0.302	0.290	0.298	530,651	0.2940	5.33%
1999-04-12	0	0.750	0.730	0.760	0.750	0.750	100,000	75,000	0.7500	0.283	0.275	0.286	0.283	0.283	265,326	0.2827	0.00%
1999-04-09	0	0.750	0.700	0.750	0.700	0.750	121,583	88,481	0.7277	0.283	0.264	0.283	0.264	0.283	322,591	0.2743	4.17%
1999-04-08	0	0.720	0.680	0.720	0.700	0.720	170,000	120,300	0.7076	0.271	0.256	0.271	0.264	0.271	451,053	0.2667	5.88%
1999-04-07	0	0.680	0.660	0.690	0.660	0.680	150,000	101,200	0.6747	0.256	0.249	0.260	0.249	0.256	397,988	0.2543	6.25%
1999-04-01	0	0.640	0.620	0.650	0.600	0.640	150,000	94,100	0.6273	0.241	0.234	0.245	0.226	0.241	397,988	0.2364	1.59%
1999-03-31	0	0.630	0.600	0.650	0.590	0.630	206,000	125,040	0.6070	0.237	0.226	0.245	0.222	0.237	546,571	0.2288	8.62%
1999-03-30	0	0.580	0.560	-	-	-	0	0	-	0.219	0.211	-	-	-	0	-	0.00%
1999-03-29	0	0.580	0.540	-	-	-	0	0	-	0.219	0.204	-	-	-	0	-	0.00%
1999-03-26	0	0.580	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
1999-03-25	0	0.580	0.570	-	-	-	0	0	-	0.219	0.215	-	-	-	0	-	0.00%
1999-03-24	0	0.580	0.580	0.620	0.550	0.580	180,000	103,500	0.5750	0.219	0.219	0.234	0.207	0.219	477,586	0.2167	3.57%
1999-03-23	0	0.560	0.560	0.600	0.560	0.560	50,000	28,000	0.5600	0.211	0.211	0.226	0.211	0.211	132,663	0.2111	-1.75%
1999-03-22	0	0.570	0.560	0.600	-	-	0	0	-	0.215	0.211	0.226	-	-	0	-	0.00%
1999-03-19	0	0.570	0.570	0.620	0.570	0.590	150,000	87,300	0.5820	0.215	0.215	0.234	0.215	0.222	397,988	0.2194	1.79%
1999-03-18	0	0.560	0.560	0.640	0.560	0.560	20,000	11,200	0.5600	0.211	0.211	0.241	0.211	0.211	53,065	0.2111	-6.67%
1999-03-17	0	0.600	0.560	-	-	-	0	0	-	0.226	0.211	-	-	-	0	-	0.00%
1999-03-16	0	0.600	0.600	0.640	0.550	0.560	130,000	71,700	0.5515	0.226	0.226	0.241	0.207	0.211	344,923	0.2079	0.00%
1999-03-15	0	0.600	0.560	0.600	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
1999-03-12	0	0.600	0.550	0.600	-	-	0	0	-	0.226	0.207	0.226	-	-	0	-	0.00%
1999-03-11	0	0.600	0.520	0.640	-	-	0	0	-	0.226	0.196	0.241	-	-	0	-	0.00%
1999-03-10	0	0.600	0.520	-	-	-	0	0	-	0.226	0.196	-	-	-	0	-	0.00%
1999-03-09	0	0.600	0.550	0.600	-	-	0	0	-	0.226	0.207	0.226	-	-	0	-	0.00%
1999-03-08	0	0.600	0.600	0.620	-	-	0	0	-	0.226	0.226	0.234	-	-	0	-	0.00%
1999-03-05	0	0.600	0.600	0.620	0.600	0.600	30,000	18,000	0.6000	0.226	0.226	0.234	0.226	0.226	79,598	0.2261	0.00%
1999-03-04	0	0.600	0.600	0.620	0.550	0.550	50,000	27,500	0.5500	0.226	0.226	0.234	0.207	0.207	132,663	0.2073	7.14%
1999-03-03	0	0.560	0.560	0.620	0.560	0.600	34,000	20,240	0.5953	0.211	0.211	0.234	0.211	0.226	90,211	0.2244	-6.67%
1999-03-02	0	0.600	0.600	0.620	-	-	0	0	-	0.226	0.226	0.234	-	-	0	-	7.14%
1999-03-01	0	0.560	0.560	0.610	0.520	0.520	10,000	5,200	0.5200	0.211	0.211	0.230	0.196	0.196	26,533	0.1960	-9.68%
1999-02-26	0	0.620	0.550	0.620	-	-	0	0	-	0.234	0.207	0.234	-	-	0	-	0.00%
1999-02-25	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-02-24	0	0.620	0.520	0.620	0.620	0.620	100,000	62,000	0.6200	0.234	0.196	0.234	0.234	0.234	265,326	0.2337	0.00%
1999-02-23	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-02-22	0	0.620	0.510	-	-	-	0	0	-	0.234	0.192	-	-	-	0	-	0.00%
1999-02-19	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-02-15	0	0.620	0.520	0.620	-	-	0	0	-	0.234	0.196	0.234	-	-	0	-	0.00%
1999-02-12	0	0.620	0.520	0.620	-	-	0	0	-	0.234	0.196	0.234	-	-	0	-	0.00%
1999-02-11	0	0.620	0.520	0.620	-	-	0	0	-	0.234	0.196	0.234	-	-	0	-	0.00%
1999-02-10	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-02-09	0	0.620	0.620	-	0.500	0.500	4,000	2,000	0.5000	0.234	0.234	-	0.188	0.188	10,613	0.1884	0.00%
1999-02-08	0	0.620	0.500	-	-	-	0	0	-	0.234	0.188	-	-	-	0	-	0.00%
1999-02-05	0	0.620	0.520	-	-	-	858,000	471,900	0.5500	0.234	0.196	-	-	-	2,276,494	0.2073	0.00%
1999-02-04	0	0.620	0.510	-	-	-	0	0	-	0.234	0.192	-	-	-	0	-	0.00%
1999-02-03	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-02-02	0	0.620	0.550	0.680	-	-	0	0	-	0.234	0.207	0.256	-	-	0	-	0.00%
1999-02-01	0	0.620	0.550	-	-	-	0	0	-	0.234	0.207	-	-	-	0	-	0.00%
1999-01-29	0	0.620	0.500	-	-	-	0	0	-	0.234	0.188	-	-	-	0	-	0.00%
1999-01-28	0	0.620	0.520	-	-	-	0	0	-	0.234	0.196	-	-	-	0	-	0.00%
1999-01-27	0	0.620	0.590	-	-	-	0	0	-	0.234	0.222	-	-	-	0	-	0.00%
1999-01-26	0	0.620	0.500	0.660	-	-	0	0	-	0.234	0.188	0.249	-	-	0	-	0.00%
1999-01-25	0	0.620	0.500	0.650	-	-	0	0	-	0.234	0.188	0.245	-	-	0	-	0.00%
1999-01-22	0	0.620	0.620	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	3.33%
1999-01-21	0	0.600	0.580	-	0.530	0.600	5,837	3,160	0.5414	0.226	0.219	-	0.200	0.226	15,487	0.2040	7.14%
1999-01-20	0	0.560	0.550	-	-	-	576,000	322,560	0.5600	0.211	0.207	-	-	-	1,528,275	0.2111	0.00%
1999-01-19	0	0.560	0.550	-	-	-	100,000	55,000	0.5500	0.211	0.207	-	-	-	265,326	0.2073	0.00%
1999-01-18	0	0.560	0.560	0.580	0.560	0.580	126,000	71,960	0.5711	0.211	0.211	0.219	0.211	0.219	334,310	0.2152	-3.45%
1999-01-15	0	0.580	0.580	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	1.75%
1999-01-14	0	0.570	0.550	-	0.570	0.590	130,000	75,300	0.5792	0.215	0.207	-	0.215	0.222	344,923	0.2183	-6.56%
1999-01-13	0	0.610	0.600	-	0.600	0.630	170,000	104,900	0.6171	0.230	0.226	-	0.226	0.237	451,053	0.2326	-1.61%
1999-01-12	0	0.620	0.600	-	-	-	0	0	-	0.234	0.226	-	-	-	0	-	0.00%
1999-01-11	0	0.620	0.600	-	0.620	0.620	130,000	80,600	0.6200	0.234	0.226	-	0.234	0.234	344,923	0.2337	1.64%
1999-01-08	0	0.610	0.610	0.650	0.610	0.610	10,666	6,460	0.6057	0.230	0.230	0.245	0.230	0.230	28,300	0.2283	0.00%
1999-01-07	0	0.610	0.610	-	0.600	0.600	30,000	18,000	0.6000	0.230	0.230	-	0.226	0.226	79,598	0.2261	-3.17%
1999-01-06	0	0.630	0.600	-	-	-	0	0	-	0.237	0.226	-	-	-	0	-	0.00%
1999-01-05	0	0.630	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1999-01-04	0	0.630	0.630	-	0.630	0.630	10,000	6,300	0.6300	0.237	0.237	-	0.237	0.237	26,533	0.2374	-3.08%
1998-12-31	0	0.650	0.640	-	0.650	0.650	100,000	65,000	0.6500	0.245	0.241	-	0.245	0.245	265,326	0.2450	0.00%
1998-12-30	0	0.650	0.650	0.680	-	-	0	0	-	0.245	0.245	0.256	-	-	0	-	0.00%
1998-12-29	0	0.650	-	0.650	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
1998-12-28	0	0.650	-	0.680	-	-	0	0	-	0.245	-	0.256	-	-	0	-	0.00%
1998-12-24	0	0.650	-	0.680	-	-	0	0	-	0.245	-	0.256	-	-	0	-	0.00%
1998-12-23	0	0.650	0.650	0.680	-	-	0	0	-	0.245	0.245	0.256	-	-	0	-	0.00%
1998-12-22	0	0.650	0.630	-	-	-	0	0	-	0.245	0.237	-	-	-	0	-	0.00%
1998-12-21	0	0.650	0.630	-	-	-	0	0	-	0.245	0.237	-	-	-	0	-	0.00%
1998-12-18	0	0.650	0.620	0.690	0.650	0.650	51,618	33,536	0.6497	0.245	0.234	0.260	0.245	0.245	136,956	0.2449	1.56%
1998-12-17	0	0.640	0.620	-	-	-	0	0	-	0.241	0.234	-	-	-	0	-	0.00%
1998-12-16	0	0.640	0.620	-	-	-	0	0	-	0.241	0.234	-	-	-	0	-	0.00%
1998-12-15	0	0.640	0.640	-	0.640	0.640	104,000	66,560	0.6400	0.241	0.241	-	0.241	0.241	275,939	0.2412	-1.54%
1998-12-14	0	0.650	0.650	-	0.650	0.650	100,000	65,000	0.6500	0.245	0.245	-	0.245	0.245	265,326	0.2450	-2.99%
1998-12-11	0	0.670	0.650	0.700	-	-	0	0	-	0.253	0.245	0.264	-	-	0	-	0.00%
1998-12-10	0	0.670	0.670	0.690	0.670	0.670	196,000	131,320	0.6700	0.253	0.253	0.260	0.253	0.253	520,038	0.2525	0.00%
1998-12-09	0	0.670	0.640	0.670	-	-	0	0	-	0.253	0.241	0.253	-	-	0	-	0.00%
1998-12-08	0	0.670	0.630	-	-	-	0	0	-	0.253	0.237	-	-	-	0	-	0.00%
1998-12-07	0	0.670	0.640	0.670	0.670	0.670	70,000	46,900	0.6700	0.253	0.241	0.253	0.253	0.253	185,728	0.2525	6.35%
1998-12-04	0	0.630	0.630	0.660	0.620	0.620	20,000	12,400	0.6200	0.237	0.237	0.249	0.234	0.234	53,065	0.2337	-3.08%
1998-12-03	0	0.650	0.620	0.650	0.620	0.660	188,000	120,300	0.6399	0.245	0.234	0.245	0.234	0.249	498,812	0.2412	0.00%
1998-12-02	0	0.650	0.630	0.670	-	-	0	0	-	0.245	0.237	0.253	-	-	0	-	0.00%
1998-12-01	0	0.650	0.630	0.650	0.600	0.650	328,207	203,606	0.6204	0.245	0.237	0.245	0.226	0.245	870,817	0.2338	-1.52%
1998-11-30	0	0.660	0.640	0.660	0.600	0.700	1,320,000	839,200	0.6358	0.249	0.241	0.249	0.226	0.264	3,502,298	0.2396	-9.59%
1998-11-27	0	0.730	0.730	0.790	0.730	0.730	98,000	71,540	0.7300	0.275	0.275	0.298	0.275	0.275	260,019	0.2751	-5.19%
1998-11-26	0	0.770	0.770	0.800	0.750	0.760	146,000	110,100	0.7541	0.290	0.290	0.302	0.283	0.286	387,375	0.2842	-1.28%
1998-11-25	0	0.780	0.780	0.800	0.780	0.810	250,000	199,300	0.7972	0.294	0.294	0.302	0.294	0.305	663,314	0.3005	-1.27%
1998-11-24	0	0.790	0.790	0.800	0.790	0.810	580,000	465,820	0.8031	0.298	0.298	0.302	0.298	0.305	1,538,888	0.3027	-1.25%
1998-11-23	0	0.800	0.780	0.810	0.750	0.800	654,000	509,780	0.7795	0.302	0.294	0.305	0.283	0.302	1,735,229	0.2938	5.26%
1998-11-20	0	0.760	0.760	0.780	0.700	0.760	1,590,000	1,166,000	0.7333	0.286	0.286	0.294	0.264	0.286	4,218,677	0.2764	11.76%
1998-11-19	0	0.680	0.680	0.720	0.610	0.730	1,621,000	1,076,180	0.6639	0.256	0.256	0.271	0.230	0.275	4,300,928	0.2502	11.48%
1998-11-18	0	0.610	0.610	0.630	0.610	0.640	390,000	239,700	0.6146	0.230	0.230	0.237	0.230	0.241	1,034,770	0.2316	1.67%
1998-11-17	0	0.600	0.580	0.610	0.580	0.620	782,000	470,840	0.6021	0.226	0.219	0.230	0.219	0.234	2,074,846	0.2269	0.00%
1998-11-16	0	0.600	0.590	0.610	0.510	0.610	1,260,000	707,200	0.5613	0.226	0.222	0.230	0.192	0.230	3,343,102	0.2115	17.65%
1998-11-13	0	0.510	0.510	0.520	0.480	0.530	1,430,000	724,840	0.5069	0.192	0.192	0.196	0.181	0.200	3,794,156	0.1910	3.03%
1998-11-12	0	0.495	0.495	0.520	0.400	0.520	5,898,000	2,659,040	0.4508	0.187	0.187	0.196	0.151	0.196	15,648,903	0.1699	23.75%
1998-11-11	0	0.400	0.390	0.400	0.390	0.400	3,780,000	1,506,000	0.3984	0.151	0.147	0.151	0.147	0.151	10,029,307	0.1502	2.56%
1998-11-10	0	0.390	0.380	-	0.390	0.390	20,000	7,800	0.3900	0.147	0.143	-	0.147	0.147	53,065	0.1470	-7.14%
1998-11-09	0	0.420	0.380	-	-	-	0	0	-	0.158	0.143	-	-	-	0	-	0.00%
1998-11-06	0	0.420	0.420	0.450	0.420	0.420	20,000	8,400	0.4200	0.158	0.158	0.170	0.158	0.158	53,065	0.1583	-2.33%
1998-11-05	0	0.430	0.410	0.440	0.430	0.430	50,000	21,500	0.4300	0.162	0.155	0.166	0.162	0.162	132,663	0.1621	4.88%
1998-11-04	0	0.410	0.400	0.430	-	-	0	0	-	0.155	0.151	0.162	-	-	0	-	0.00%
1998-11-03	0	0.410	0.390	0.400	0.380	0.420	3,660,000	1,467,300	0.4009	0.155	0.147	0.151	0.143	0.158	9,710,916	0.1511	20.59%
1998-11-02	0	0.340	0.320	0.360	-	-	0	0	-	0.128	0.121	0.136	-	-	0	-	0.00%
1998-10-30	0	0.340	0.330	0.350	0.310	0.340	80,000	26,300	0.3288	0.128	0.124	0.132	0.117	0.128	212,260	0.1239	17.24%
1998-10-29	0	0.290	0.285	0.310	-	-	0	0	-	0.109	0.107	0.117	-	-	0	-	0.00%
1998-10-27	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	0.109	0.109	0.117	0.109	0.109	132,663	0.1093	-3.33%
1998-10-26	0	0.300	0.290	0.320	-	-	0	0	-	0.113	0.109	0.121	-	-	0	-	0.00%
1998-10-23	0	0.300	0.295	0.305	-	-	0	0	-	0.113	0.111	0.115	-	-	0	-	0.00%
1998-10-22	0	0.300	0.295	0.320	0.295	0.310	220,000	66,500	0.3023	0.113	0.111	0.121	0.111	0.117	583,716	0.1139	0.00%
1998-10-21	0	0.300	0.285	0.310	0.290	0.315	2,210,000	662,500	0.2998	0.113	0.107	0.117	0.109	0.119	5,863,695	0.1130	5.26%
1998-10-20	0	0.285	0.285	-	0.285	0.285	20,000	5,700	0.2850	0.107	0.107	-	0.107	0.107	53,065	0.1074	7.55%
1998-10-19	0	0.265	0.265	-	0.260	0.280	542,000	142,960	0.2638	0.100	0.100	-	0.098	0.106	1,438,065	0.0994	-5.36%
1998-10-16	0	0.280	0.280	0.285	0.280	0.300	869,700	253,058	0.2910	0.106	0.106	0.107	0.106	0.113	2,307,537	0.1097	-3.45%
1998-10-15	0	0.290	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	0.109	0.107	0.113	0.109	0.109	265,326	0.1093	0.00%
1998-10-14	0	0.290	0.265	0.290	0.260	0.290	122,000	34,320	0.2813	0.109	0.100	0.109	0.098	0.109	323,697	0.1060	3.57%
1998-10-13	0	0.280	0.260	0.290	-	-	0	0	-	0.106	0.098	0.109	-	-	0	-	0.00%
1998-10-12	0	0.280	0.260	0.280	0.280	0.280	220,000	59,200	0.2691	0.106	0.098	0.106	0.106	0.106	583,716	0.1014	0.00%
1998-10-09	0	0.280	0.270	0.280	0.270	0.280	250,000	67,600	0.2704	0.106	0.102	0.106	0.102	0.106	663,314	0.1019	3.70%
1998-10-08	0	0.270	-	0.280	0.270	0.280	750,000	204,750	0.2730	0.102	-	0.106	0.102	0.106	1,989,942	0.1029	-3.57%
1998-10-07	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	0.106	0.102	0.106	0.106	0.106	265,326	0.1055	0.00%
1998-10-05	0	0.280	0.265	0.295	-	-	0	0	-	0.106	0.100	0.111	-	-	0	-	0.00%
1998-09-30	0	0.280	0.265	0.280	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	0.00%
1998-09-29	0	0.280	0.265	0.280	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	-3.45%
1998-09-28	0	0.290	0.275	0.290	0.290	0.290	50,000	14,500	0.2900	0.109	0.104	0.109	0.109	0.109	132,663	0.1093	0.00%
1998-09-25	0	0.290	0.265	0.290	-	-	0	0	-	0.109	0.100	0.109	-	-	0	-	0.00%
1998-09-24	0	0.290	-	0.300	-	-	0	0	-	0.109	-	0.113	-	-	0	-	0.00%
1998-09-23	0	0.290	0.265	0.290	-	-	0	0	-	0.109	0.100	0.109	-	-	0	-	-3.33%
1998-09-22	0	0.300	-	0.300	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
1998-09-21	0	0.300	0.265	0.300	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
1998-09-18	0	0.300	0.265	0.300	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
1998-09-17	0	0.300	0.280	0.300	-	-	0	0	-	0.113	0.106	0.113	-	-	0	-	0.00%
1998-09-16	0	0.300	0.280	0.300	-	-	0	0	-	0.113	0.106	0.113	-	-	0	-	0.00%
1998-09-15	0	0.300	0.275	0.300	-	-	0	0	-	0.113	0.104	0.113	-	-	0	-	0.00%
1998-09-14	0	0.300	0.270	0.300	-	-	0	0	-	0.113	0.102	0.113	-	-	0	-	0.00%
1998-09-11	0	0.300	-	0.320	-	-	0	0	-	0.113	-	0.121	-	-	0	-	0.00%
1998-09-10	0	0.300	-	0.320	0.300	0.300	500,000	150,000	0.3000	0.113	-	0.121	0.113	0.113	1,326,628	0.1131	-9.09%
1998-09-09	0	0.330	-	0.330	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-4.35%
1998-09-08	0	0.345	-	0.345	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1998-09-07	0	0.345	0.300	0.345	0.320	0.350	1,130,000	386,880	0.3424	0.130	0.113	0.130	0.121	0.132	2,998,179	0.1290	11.29%
1998-09-04	0	0.310	0.270	0.310	-	-	0	0	-	0.117	0.102	0.117	-	-	0	-	0.00%
1998-09-03	0	0.310	-	0.310	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
1998-09-02	0	0.310	-	0.310	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
1998-09-01	0	0.310	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
1998-08-31	0	0.310	0.290	0.310	-	-	1,000	200	0.2000	0.117	0.109	0.117	-	-	2,653	0.0754	0.00%
1998-08-28	0	0.310	0.290	0.310	-	-	0	0	-	0.117	0.109	0.117	-	-	0	-	0.00%
1998-08-27	0	0.310	-	0.310	0.310	0.320	230,000	71,800	0.3122	0.117	-	0.117	0.117	0.121	610,249	0.1177	-3.12%
1998-08-26	0	0.320	0.300	0.320	0.300	0.330	1,126,000	358,500	0.3184	0.121	0.113	0.121	0.113	0.124	2,987,566	0.1200	-11.11%
1998-08-25	0	0.360	0.305	0.360	0.310	0.360	1,380,000	464,950	0.3369	0.136	0.115	0.136	0.117	0.136	3,661,493	0.1270	-10.00%
1998-08-24	0	0.400	0.340	0.400	0.340	0.400	820,000	289,000	0.3524	0.151	0.128	0.151	0.128	0.151	2,175,670	0.1328	0.00%
1998-08-21	0	0.400	-	0.400	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-2.44%
1998-08-20	0	0.410	-	0.410	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-4.65%
1998-08-19	0	0.430	-	0.430	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-4.44%
1998-08-18	0	0.450	0.430	0.450	-	-	0	0	-	0.170	0.162	0.170	-	-	0	-	0.00%
1998-08-14	0	0.450	-	0.450	0.460	0.460	100,000	46,000	0.4600	0.170	-	0.170	0.173	0.173	265,326	0.1734	-6.25%
1998-08-13	0	0.480	-	0.500	-	-	0	0	-	0.181	-	0.188	-	-	0	-	0.00%
1998-08-12	0	0.480	-	0.480	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-11.11%
1998-08-11	0	0.540	-	0.540	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-3.57%
1998-08-10	0	0.560	-	0.560	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-3.45%
1998-08-07	0	0.580	-	0.580	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
1998-08-06	0	0.580	-	0.580	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
1998-08-05	0	0.580	-	0.580	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
1998-08-04	0	0.580	-	0.580	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
1998-08-03	0	0.580	-	0.580	0.560	0.580	120,000	67,600	0.5633	0.219	-	0.219	0.211	0.219	318,391	0.2123	0.00%
1998-07-31	0	0.580	-	0.600	-	-	0	0	-	0.219	-	0.226	-	-	0	-	0.00%
1998-07-30	0	0.580	-	0.590	0.580	0.580	50,000	29,000	0.5800	0.219	-	0.222	0.219	0.219	132,663	0.2186	-6.45%
1998-07-29	0	0.620	-	0.620	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-4.62%
1998-07-28	0	0.650	-	0.650	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.99%
1998-07-27	0	0.670	-	0.670	-	-	0	0	-	0.253	-	0.253	-	-	0	-	-4.29%
1998-07-24	0	0.700	0.690	0.700	0.650	0.700	170,000	111,000	0.6529	0.264	0.260	0.264	0.245	0.264	451,053	0.2461	0.00%
1998-07-23	0	0.700	-	0.700	-	-	0	0	-	0.264	-	0.264	-	-	0	-	-11.39%
1998-07-22	0	0.790	-	0.790	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-4.82%
1998-07-21	0	0.830	-	0.830	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-2.35%
1998-07-20	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1998-07-17	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1998-07-16	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1998-07-15	0	0.850	-	0.850	0.830	0.890	90,000	75,600	0.8400	0.320	-	0.320	0.313	0.335	238,793	0.3166	0.00%
1998-07-14	0	0.850	-	0.850	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-2.30%
1998-07-13	0	0.870	-	0.870	-	-	0	0	-	0.328	-	0.328	-	-	0	-	-1.14%
1998-07-10	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	0.00%
1998-07-09	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-2.22%
1998-07-08	0	0.900	-	0.900	0.890	0.900	130,000	116,700	0.8977	0.339	-	0.339	0.335	0.339	344,923	0.3383	2.27%
1998-07-07	0	0.880	-	0.890	-	-	0	0	-	0.332	-	0.335	-	-	0	-	0.00%
1998-07-06	0	0.880	-	0.880	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-1.12%
1998-07-03	0	0.890	-	0.900	-	-	0	0	-	0.335	-	0.339	-	-	0	-	0.00%
1998-07-02	0	0.890	-	0.890	-	-	0	0	-	0.335	-	0.335	-	-	0	-	-1.11%
1998-06-30	0	0.900	-	0.900	0.870	0.900	70,000	61,700	0.8814	0.339	-	0.339	0.328	0.339	185,728	0.3322	4.65%
1998-06-29	0	0.860	0.800	0.860	-	-	0	0	-	0.324	0.302	0.324	-	-	0	-	-4.44%
1998-06-26	0	0.900	0.800	0.900	0.800	0.940	150,000	131,400	0.8760	0.339	0.302	0.339	0.302	0.354	397,988	0.3302	-5.26%
1998-06-25	0	0.950	0.800	0.950	-	-	0	0	-	0.358	0.302	0.358	-	-	0	-	0.00%
1998-06-24	0	0.950	-	0.950	0.900	0.950	12,000	11,300	0.9417	0.358	-	0.358	0.339	0.358	31,839	0.3549	0.00%
1998-06-23	0	0.950	-	0.950	-	-	0	0	-	0.358	-	0.358	-	-	0	-	-5.00%
1998-06-22	0	1.000	-	1.030	-	-	0	0	-	0.377	-	0.388	-	-	0	-	0.00%
1998-06-19	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1998-06-18	0	1.000	-	1.040	-	-	0	0	-	0.377	-	0.392	-	-	0	-	0.00%
1998-06-17	0	1.000	0.800	1.040	-	-	0	0	-	0.377	0.302	0.392	-	-	0	-	0.00%
1998-06-16	0	1.000	0.800	1.020	-	-	0	0	-	0.377	0.302	0.384	-	-	0	-	0.00%
1998-06-15	0	1.000	0.800	1.040	-	-	0	0	-	0.377	0.302	0.392	-	-	0	-	0.00%
1998-06-12	0	1.000	0.760	1.000	0.750	1.000	16,000	15,500	0.9688	0.377	0.286	0.377	0.283	0.377	42,452	0.3651	0.00%
1998-06-11	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.377	-	0.377	0.377	0.377	5,307	0.3769	-9.09%
1998-06-10	0	1.100	-	1.100	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
1998-06-09	0	1.100	-	1.100	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
1998-06-08	0	1.100	-	1.100	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-0.90%
1998-06-05	0	1.110	-	1.120	-	-	0	0	-	0.418	-	0.422	-	-	0	-	0.00%
1998-06-04	0	1.110	-	1.110	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1998-06-03	0	1.110	-	1.110	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1998-06-02	0	1.110	-	1.110	-	-	0	0	-	0.418	-	0.418	-	-	0	-	-0.89%
1998-06-01	0	1.120	-	1.120	1.110	1.120	40,000	44,500	1.1125	0.422	-	0.422	0.418	0.422	106,130	0.4193	-0.88%
1998-05-29	0	1.130	-	1.130	1.130	1.130	10,000	11,300	1.1300	0.426	-	0.426	0.426	0.426	26,533	0.4259	0.00%
1998-05-28	0	1.130	-	1.130	1.110	1.130	84,000	93,940	1.1183	0.426	-	0.426	0.418	0.426	222,873	0.4215	0.00%
1998-05-27	0	1.130	-	1.130	1.130	1.130	50,000	56,500	1.1300	0.426	-	0.426	0.426	0.426	132,663	0.4259	-0.88%
1998-05-26	0	1.140	-	1.140	1.140	1.140	10,000	11,400	1.1400	0.430	-	0.430	0.430	0.430	26,533	0.4297	0.00%
1998-05-25	0	1.140	-	1.140	1.140	1.140	10,000	11,400	1.1400	0.430	-	0.430	0.430	0.430	26,533	0.4297	0.00%
1998-05-22	0	1.140	-	1.140	1.140	1.140	10,000	11,400	1.1400	0.430	-	0.430	0.430	0.430	26,533	0.4297	0.00%
1998-05-21	0	1.140	-	1.140	1.140	1.140	10,000	11,400	1.1400	0.430	-	0.430	0.430	0.430	26,533	0.4297	-0.87%
1998-05-20	0	1.150	-	1.150	1.140	1.150	40,000	45,700	1.1425	0.433	-	0.433	0.430	0.433	106,130	0.4306	0.00%
1998-05-19	0	1.150	-	1.150	1.150	1.150	10,000	11,500	1.1500	0.433	-	0.433	0.433	0.433	26,533	0.4334	0.00%
1998-05-18	0	1.150	-	1.150	1.140	1.150	44,000	50,460	1.1468	0.433	-	0.433	0.430	0.433	116,743	0.4322	0.00%
1998-05-15	0	1.150	-	1.150	1.140	1.150	20,000	22,900	1.1450	0.433	-	0.433	0.430	0.433	53,065	0.4315	0.88%
1998-05-14	0	1.140	-	1.140	1.130	1.140	38,000	43,040	1.1326	0.430	-	0.430	0.426	0.430	100,824	0.4269	0.88%
1998-05-13	0	1.130	-	1.130	1.130	1.130	10,000	11,300	1.1300	0.426	-	0.426	0.426	0.426	26,533	0.4259	-1.74%
1998-05-12	0	1.150	-	1.150	1.140	1.150	30,000	34,300	1.1433	0.433	-	0.433	0.430	0.433	79,598	0.4309	0.00%
1998-05-11	0	1.150	-	1.150	1.140	1.150	30,000	34,300	1.1433	0.433	-	0.433	0.430	0.433	79,598	0.4309	0.88%
1998-05-08	0	1.140	-	1.140	1.130	1.140	62,000	70,160	1.1316	0.430	-	0.430	0.426	0.430	164,502	0.4265	-0.87%
1998-05-07	0	1.150	-	1.150	1.170	1.170	2,000	2,340	1.1700	0.433	-	0.433	0.441	0.441	5,307	0.4410	-1.71%
1998-05-06	0	1.170	-	1.160	1.140	1.170	88,000	101,300	1.1511	0.441	-	0.437	0.430	0.441	233,487	0.4339	0.00%
1998-05-05	0	1.170	-	1.170	1.160	1.170	18,000	20,980	1.1656	0.441	-	0.441	0.437	0.441	47,759	0.4393	-1.68%
1998-05-04	0	1.190	-	1.190	1.190	1.190	10,000	11,900	1.1900	0.449	-	0.449	0.449	0.449	26,533	0.4485	0.00%
1998-05-01	0	1.190	-	1.200	1.190	1.200	16,000	19,140	1.1963	0.449	-	0.452	0.449	0.452	42,452	0.4509	1.71%
1998-04-30	0	1.170	1.110	1.170	1.150	1.170	150,000	172,900	1.1527	0.441	0.418	0.441	0.433	0.441	397,988	0.4344	-0.85%
1998-04-29	0	1.180	-	1.190	1.180	1.180	10,000	11,800	1.1800	0.445	-	0.449	0.445	0.445	26,533	0.4447	0.00%
1998-04-28	0	1.180	-	1.180	1.170	1.180	20,000	23,500	1.1750	0.445	-	0.445	0.441	0.445	53,065	0.4429	0.00%
1998-04-27	0	1.180	-	1.180	1.180	1.180	10,266	12,079	1.1766	0.445	-	0.445	0.445	0.445	27,238	0.4435	0.00%
1998-04-24	0	1.180	-	1.190	-	-	0	0	-	0.445	-	0.449	-	-	0	-	0.00%
1998-04-23	0	1.180	-	1.180	1.180	1.180	10,000	11,800	1.1800	0.445	-	0.445	0.445	0.445	26,533	0.4447	0.85%
1998-04-22	0	1.170	-	-	1.170	1.170	10,000	11,700	1.1700	0.441	-	-	0.441	0.441	26,533	0.4410	0.00%
1998-04-21	0	1.170	-	-	1.170	1.170	10,000	11,700	1.1700	0.441	-	-	0.441	0.441	26,533	0.4410	0.00%
1998-04-20	0	1.170	-	1.170	1.170	1.170	20,000	23,000	1.1500	0.441	-	0.441	0.441	0.441	53,065	0.4334	2.63%
1998-04-17	0	1.140	1.110	1.140	1.120	1.150	280,000	316,200	1.1293	0.430	0.418	0.430	0.422	0.433	742,912	0.4256	0.00%
1998-04-16	0	1.140	1.080	-	1.140	1.150	22,400	25,394	1.1337	0.430	0.407	-	0.430	0.433	59,433	0.4273	-0.87%
1998-04-15	0	1.150	1.140	-	1.150	1.150	228,000	262,200	1.1500	0.433	0.430	-	0.433	0.433	604,942	0.4334	0.00%
1998-04-14	0	1.150	-	1.150	1.140	1.150	30,000	34,300	1.1433	0.433	-	0.433	0.430	0.433	79,598	0.4309	0.00%
1998-04-09	0	1.150	1.140	1.150	1.140	1.150	50,000	57,300	1.1460	0.433	0.430	0.433	0.430	0.433	132,663	0.4319	0.00%
1998-04-08	0	1.150	1.070	1.110	1.100	1.100	10,000	11,000	1.1000	0.433	0.403	0.418	0.415	0.415	26,533	0.4146	-1.71%
1998-04-07	0	1.170	-	1.170	1.150	1.170	20,000	23,200	1.1600	0.441	-	0.441	0.433	0.441	53,065	0.4372	1.74%
1998-04-03	0	1.150	1.090	1.160	1.130	1.160	130,000	149,200	1.1477	0.433	0.411	0.437	0.426	0.437	344,923	0.4326	-0.86%
1998-04-02	0	1.160	-	1.160	1.160	1.160	60,000	69,600	1.1600	0.437	-	0.437	0.437	0.437	159,195	0.4372	-2.52%
1998-04-01	0	1.190	-	-	1.170	1.190	20,000	23,600	1.1800	0.449	-	-	0.441	0.449	53,065	0.4447	1.71%
1998-03-31	0	1.170	1.170	1.180	1.140	1.170	20,000	23,100	1.1550	0.441	0.441	0.445	0.430	0.441	53,065	0.4353	3.54%
1998-03-30	0	1.130	1.090	1.130	1.100	1.130	133,866	149,999	1.1205	0.426	0.411	0.426	0.415	0.426	355,181	0.4223	0.89%
1998-03-27	0	1.120	1.110	1.120	1.120	1.130	390,500	438,130	1.1220	0.422	0.418	0.422	0.422	0.426	1,036,096	0.4229	-2.61%
1998-03-26	0	1.150	1.130	1.150	-	-	0	0	-	0.433	0.426	0.433	-	-	0	-	-0.86%
1998-03-25	0	1.160	1.160	1.170	1.150	1.150	20,000	23,000	1.1500	0.437	0.437	0.441	0.433	0.433	53,065	0.4334	0.87%
1998-03-24	0	1.150	1.140	1.150	1.120	1.150	122,000	137,680	1.1285	0.433	0.430	0.433	0.422	0.433	323,697	0.4253	0.00%
1998-03-23	0	1.150	1.150	1.160	1.150	1.170	52,000	60,120	1.1562	0.433	0.433	0.437	0.433	0.441	137,969	0.4357	-0.86%
1998-03-20	0	1.160	1.160	-	1.100	1.160	46,000	52,440	1.1400	0.437	0.437	-	0.415	0.437	122,050	0.4297	0.00%
1998-03-19	0	1.160	1.100	1.160	1.110	1.160	80,000	91,900	1.1488	0.437	0.415	0.437	0.418	0.437	212,260	0.4330	-0.85%
1998-03-18	0	1.170	-	1.170	1.170	1.170	10,000	11,700	1.1700	0.441	-	0.441	0.441	0.441	26,533	0.4410	0.00%
1998-03-17	0	1.170	-	1.170	1.150	1.170	40,000	46,500	1.1625	0.441	-	0.441	0.433	0.441	106,130	0.4381	1.74%
1998-03-16	0	1.150	1.080	1.160	1.100	1.150	70,000	79,200	1.1314	0.433	0.407	0.437	0.415	0.433	185,728	0.4264	1.77%
1998-03-13	0	1.130	-	1.130	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-3.42%
1998-03-12	0	1.170	1.090	1.170	1.140	1.170	30,000	34,700	1.1567	0.441	0.411	0.441	0.430	0.441	79,598	0.4359	6.36%
1998-03-11	0	1.100	1.100	1.130	1.100	1.100	10,000	11,000	1.1000	0.415	0.415	0.426	0.415	0.415	26,533	0.4146	-5.98%
1998-03-10	0	1.170	1.150	1.170	1.100	1.170	118,000	136,200	1.1542	0.441	0.433	0.441	0.415	0.441	313,084	0.4350	0.00%
1998-03-09	0	1.170	1.090	1.170	1.110	1.170	50,000	56,700	1.1340	0.441	0.411	0.441	0.418	0.441	132,663	0.4274	1.74%
1998-03-06	0	1.150	1.120	1.150	1.100	1.150	50,000	56,600	1.1320	0.433	0.422	0.433	0.415	0.433	132,663	0.4266	0.00%
1998-03-05	0	1.150	1.150	1.160	1.100	1.150	408,000	469,100	1.1498	0.433	0.433	0.437	0.415	0.433	1,082,528	0.4333	-0.86%
1998-03-04	0	1.160	1.140	1.160	1.140	1.170	393,866	452,699	1.1494	0.437	0.430	0.437	0.430	0.441	1,045,027	0.4332	0.87%
1998-03-03	0	1.150	1.100	1.150	1.130	1.150	50,000	56,900	1.1380	0.433	0.415	0.433	0.426	0.433	132,663	0.4289	1.77%
1998-03-02	0	1.130	-	1.130	1.130	1.130	100,000	113,000	1.1300	0.426	-	0.426	0.426	0.426	265,326	0.4259	-2.59%
1998-02-27	0	1.160	1.120	1.160	1.150	1.170	211,215	244,672	1.1584	0.437	0.422	0.437	0.433	0.441	560,407	0.4366	2.65%
1998-02-26	0	1.130	1.120	1.150	1.120	1.150	150,000	169,200	1.1280	0.426	0.422	0.433	0.422	0.433	397,988	0.4251	-2.59%
1998-02-25	0	1.160	1.140	1.160	1.150	1.160	30,000	34,600	1.1533	0.437	0.430	0.437	0.433	0.437	79,598	0.4347	0.00%
1998-02-24	0	1.160	1.120	1.160	1.110	1.160	142,000	163,620	1.1523	0.437	0.422	0.437	0.418	0.437	376,762	0.4343	0.00%
1998-02-23	0	1.160	1.110	1.160	1.110	1.160	190,000	215,700	1.1353	0.437	0.418	0.437	0.418	0.437	504,119	0.4279	2.65%
1998-02-20	0	1.130	1.070	1.130	1.080	1.130	130,000	143,400	1.1031	0.426	0.403	0.426	0.407	0.426	344,923	0.4157	4.63%
1998-02-19	0	1.080	1.030	1.080	1.070	1.080	130,000	139,800	1.0754	0.407	0.388	0.407	0.403	0.407	344,923	0.4053	3.85%
1998-02-18	0	1.040	1.040	1.060	1.020	1.050	90,000	93,300	1.0367	0.392	0.392	0.400	0.384	0.396	238,793	0.3907	4.00%
1998-02-17	0	1.000	1.000	1.020	1.000	1.020	1,395,000	1,399,340	1.0031	0.377	0.377	0.384	0.377	0.384	3,701,292	0.3781	0.00%
1998-02-16	0	1.000	0.990	1.000	0.990	1.040	765,666	763,086	0.9966	0.377	0.373	0.377	0.373	0.392	2,031,508	0.3756	-3.85%
1998-02-13	0	1.040	1.020	1.050	1.020	1.140	924,000	956,040	1.0347	0.392	0.384	0.396	0.384	0.430	2,451,608	0.3900	-10.34%
1998-02-12	0	1.160	1.080	1.160	1.120	1.170	150,000	174,300	1.1620	0.437	0.407	0.437	0.422	0.441	397,988	0.4380	-4.92%
1998-02-11	0	1.220	1.130	1.220	1.220	1.350	50,000	63,600	1.2720	0.460	0.426	0.460	0.460	0.509	132,663	0.4794	-11.59%
1998-02-10	0	1.380	-	1.380	-	-	0	0	-	0.520	-	0.520	-	-	0	-	-2.13%
1998-02-09	0	1.410	-	1.410	1.400	1.410	60,000	84,200	1.4033	0.531	-	0.531	0.528	0.531	159,195	0.5289	0.71%
1998-02-06	0	1.400	-	1.400	-	-	1,000	1,300	1.3000	0.528	-	0.528	-	-	2,653	0.4900	0.00%
1998-02-05	0	1.400	-	1.400	-	-	0	0	-	0.528	-	0.528	-	-	0	-	0.00%
1998-02-04	0	1.400	-	1.400	-	-	8,000	11,200	1.4000	0.528	-	0.528	-	-	21,226	0.5277	0.00%
1998-02-03	0	1.400	-	1.400	1.400	1.400	30,000	42,000	1.4000	0.528	-	0.528	0.528	0.528	79,598	0.5277	-2.10%
1998-02-02	0	1.430	-	1.440	-	-	0	0	-	0.539	-	0.543	-	-	0	-	0.00%
1998-01-27	0	1.430	-	1.430	-	-	0	0	-	0.539	-	0.539	-	-	0	-	-0.69%
1998-01-26	0	1.440	-	1.480	-	-	0	0	-	0.543	-	0.558	-	-	0	-	0.00%
1998-01-23	0	1.440	-	1.440	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
1998-01-22	0	1.440	-	1.440	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
1998-01-21	0	1.440	-	1.440	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-1.37%
1998-01-20	0	1.460	-	1.460	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-1.35%
1998-01-19	0	1.480	-	1.480	1.500	1.500	201,000	301,300	1.4990	0.558	-	0.558	0.565	0.565	533,304	0.5650	-1.33%
1998-01-16	0	1.500	-	1.540	-	-	0	0	-	0.565	-	0.580	-	-	0	-	0.00%
1998-01-15	0	1.500	-	1.500	-	-	0	0	-	0.565	-	0.565	-	-	0	-	-7.98%
1998-01-14	0	1.630	-	1.630	1.700	1.700	30,000	51,000	1.7000	0.614	-	0.614	0.641	0.641	79,598	0.6407	-4.12%
1998-01-13	0	1.700	-	1.700	-	-	0	0	-	0.641	-	0.641	-	-	0	-	0.00%
1998-01-12	0	1.700	-	1.700	-	-	0	0	-	0.641	-	0.641	-	-	0	-	-2.30%
1998-01-09	0	1.740	-	1.740	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-0.57%
1998-01-08	0	1.750	-	1.750	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-2.23%
1998-01-07	0	1.790	-	1.790	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
1998-01-06	0	1.790	-	1.790	1.800	1.800	20,000	36,000	1.8000	0.675	-	0.675	0.678	0.678	53,065	0.6784	1.70%
1998-01-05	0	1.760	-	1.760	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
1998-01-02	0	1.760	-	1.790	-	-	0	0	-	0.663	-	0.675	-	-	0	-	0.00%
1997-12-31	0	1.760	-	1.760	1.650	1.800	130,000	228,100	1.7546	0.663	-	0.663	0.622	0.678	344,923	0.6613	8.64%
1997-12-30	0	1.620	1.500	1.620	1.610	1.620	120,000	193,800	1.6150	0.611	0.565	0.611	0.607	0.611	318,391	0.6087	2.53%
1997-12-29	0	1.580	-	1.600	-	-	0	0	-	0.595	-	0.603	-	-	0	-	0.00%
1997-12-24	0	1.580	1.560	1.580	-	-	0	0	-	0.595	0.588	0.595	-	-	0	-	-2.47%
1997-12-23	0	1.620	1.560	1.620	1.600	1.620	252,000	404,400	1.6048	0.611	0.588	0.611	0.603	0.611	668,620	0.6048	1.25%
1997-12-22	0	1.600	-	1.610	1.600	1.600	1,170,000	1,872,000	1.6000	0.603	-	0.607	0.603	0.603	3,104,309	0.6030	0.00%
1997-12-19	0	1.600	1.560	1.610	1.600	1.600	140,000	224,000	1.6000	0.603	0.588	0.607	0.603	0.603	371,456	0.6030	0.00%
1997-12-18	0	1.600	-	-	1.600	1.600	54,000	86,400	1.6000	0.603	-	-	0.603	0.603	143,276	0.6030	0.00%
1997-12-17	0	1.600	1.560	1.600	-	-	0	0	-	0.603	0.588	0.603	-	-	0	-	0.00%
1997-12-16	0	1.600	1.600	1.650	1.600	1.600	50,000	80,000	1.6000	0.603	0.603	0.622	0.603	0.603	132,663	0.6030	0.00%
1997-12-15	0	1.600	1.560	1.650	1.600	1.600	1,410,000	2,256,000	1.6000	0.603	0.588	0.622	0.603	0.603	3,741,091	0.6030	0.00%
1997-12-12	0	1.600	1.570	1.650	1.600	1.600	150,000	240,000	1.6000	0.603	0.592	0.622	0.603	0.603	397,988	0.6030	-1.84%
1997-12-11	0	1.630	1.600	1.650	1.620	1.650	150,000	245,600	1.6373	0.614	0.603	0.622	0.611	0.622	397,988	0.6171	-1.81%
1997-12-10	0	1.660	1.660	1.670	1.660	1.670	2,300,000	3,818,500	1.6602	0.626	0.626	0.629	0.626	0.629	6,102,488	0.6257	-3.49%
1997-12-09	0	1.720	1.660	1.750	1.660	1.720	310,000	523,900	1.6900	0.648	0.626	0.660	0.626	0.648	822,509	0.6370	3.61%
1997-12-08	0	1.660	1.660	1.690	1.650	1.660	550,000	912,000	1.6582	0.626	0.626	0.637	0.622	0.626	1,459,291	0.6250	0.61%
1997-12-05	0	1.650	1.650	1.660	1.650	1.650	220,000	363,000	1.6500	0.622	0.622	0.626	0.622	0.622	583,716	0.6219	-1.20%
1997-12-04	0	1.670	1.650	1.700	1.650	1.670	202,000	335,300	1.6599	0.629	0.622	0.641	0.622	0.629	535,958	0.6256	1.21%
1997-12-03	0	1.650	1.650	1.660	1.650	1.650	195,743	322,837	1.6493	0.622	0.622	0.626	0.622	0.622	519,356	0.6216	-0.60%
1997-12-02	0	1.660	1.650	1.670	1.640	1.660	290,733	481,458	1.6560	0.626	0.622	0.629	0.618	0.626	771,389	0.6241	-1.19%
1997-12-01	0	1.680	-	1.680	1.680	1.690	1,520,000	2,553,800	1.6801	0.633	-	0.633	0.633	0.637	4,032,949	0.6332	0.00%
1997-11-28	0	1.680	-	1.690	1.680	1.680	100,000	168,000	1.6800	0.633	-	0.637	0.633	0.633	265,326	0.6332	-2.33%
1997-11-27	0	1.720	1.680	1.730	-	-	0	0	-	0.648	0.633	0.652	-	-	0	-	0.00%
1997-11-26	0	1.720	1.720	1.750	1.720	1.740	1,256,000	2,184,080	1.7389	0.648	0.648	0.660	0.648	0.656	3,332,489	0.6554	-1.15%
1997-11-25	0	1.740	1.720	1.750	1.720	1.740	3,944,999	6,825,778	1.7302	0.656	0.648	0.660	0.648	0.656	10,467,092	0.6521	0.00%
1997-11-24	0	1.740	1.720	1.750	1.720	1.740	4,785,999	8,327,318	1.7399	0.656	0.648	0.660	0.648	0.656	12,698,480	0.6558	1.16%
1997-11-21	0	1.720	1.720	1.750	1.720	1.740	1,536,665	2,659,884	1.7309	0.648	0.648	0.660	0.648	0.656	4,077,165	0.6524	-1.15%
1997-11-20	0	1.740	1.720	1.740	1.730	1.740	62,000	107,380	1.7319	0.656	0.648	0.656	0.652	0.656	164,502	0.6528	1.16%
1997-11-19	0	1.720	1.720	1.790	1.720	1.720	164,000	282,080	1.7200	0.648	0.648	0.675	0.648	0.648	435,134	0.6483	-1.15%
1997-11-18	0	1.740	1.740	1.760	1.740	1.740	626,000	1,089,240	1.7400	0.656	0.656	0.663	0.656	0.656	1,660,938	0.6558	0.00%
1997-11-17	0	1.740	1.730	1.740	1.720	1.740	304,000	524,960	1.7268	0.656	0.652	0.656	0.648	0.656	806,590	0.6508	1.16%
1997-11-14	0	1.720	1.720	1.740	1.720	1.730	2,006,000	3,457,320	1.7235	0.648	0.648	0.656	0.648	0.652	5,322,431	0.6496	0.00%
1997-11-13	0	1.720	1.720	1.770	1.700	1.730	596,243	1,023,516	1.7166	0.648	0.648	0.667	0.641	0.652	1,581,985	0.6470	0.58%
1997-11-12	0	1.710	1.710	1.770	1.710	1.730	1,185,999	2,043,578	1.7231	0.644	0.644	0.667	0.644	0.652	3,146,759	0.6494	-1.72%
1997-11-11	0	1.740	1.720	-	1.730	1.740	410,000	710,300	1.7324	0.656	0.648	-	0.652	0.656	1,087,835	0.6529	1.16%
1997-11-10	0	1.720	1.720	1.730	1.720	1.720	493,000	847,890	1.7199	0.648	0.648	0.652	0.648	0.648	1,308,055	0.6482	-1.15%
1997-11-07	0	1.740	1.730	1.820	1.730	1.740	660,000	1,144,160	1.7336	0.656	0.652	0.686	0.652	0.656	1,751,149	0.6534	-1.69%
1997-11-06	0	1.770	1.760	1.770	1.750	1.770	20,000	35,200	1.7600	0.667	0.663	0.667	0.660	0.667	53,065	0.6633	1.14%
1997-11-05	0	1.750	1.750	1.800	1.750	1.760	2,040,000	3,572,500	1.7512	0.660	0.660	0.678	0.660	0.663	5,412,642	0.6600	-0.57%
1997-11-04	0	1.760	1.760	1.800	1.760	1.810	2,212,000	3,919,220	1.7718	0.663	0.663	0.678	0.663	0.682	5,869,002	0.6678	-1.12%
1997-11-03	0	1.780	1.780	1.880	-	-	0	0	-	0.671	0.671	0.709	-	-	0	-	0.00%
1997-10-31	0	1.780	1.780	-	1.740	1.780	98,000	171,740	1.7524	0.671	0.671	-	0.656	0.671	260,019	0.6605	4.71%
1997-10-30	0	1.700	1.700	1.800	1.700	1.710	276,000	469,700	1.7018	0.641	0.641	0.678	0.641	0.644	732,299	0.6414	-1.16%
1997-10-29	0	1.720	1.710	1.830	1.720	1.750	1,031,000	1,782,030	1.7284	0.648	0.644	0.690	0.648	0.660	2,735,507	0.6514	0.58%
1997-10-28	0	1.710	1.630	1.720	1.630	1.760	2,902,000	4,869,420	1.6780	0.644	0.614	0.648	0.614	0.663	7,699,748	0.6324	-5.00%
1997-10-27	0	1.800	-	1.840	1.740	1.800	880,000	1,564,200	1.7775	0.678	-	0.693	0.656	0.678	2,334,865	0.6699	0.00%
1997-10-24	0	1.800	1.740	1.830	1.670	1.800	106,000	183,260	1.7289	0.678	0.656	0.690	0.629	0.678	281,245	0.6516	7.14%
1997-10-23	0	1.680	1.640	1.680	1.680	1.920	2,020,000	3,601,200	1.7828	0.633	0.618	0.633	0.633	0.724	5,359,577	0.6719	-14.29%
1997-10-22	0	1.960	1.960	1.970	1.960	1.980	270,000	532,200	1.9711	0.739	0.739	0.742	0.739	0.746	716,379	0.7429	-1.01%
1997-10-21	0	1.980	1.970	2.050	1.980	2.050	1,512,999	3,027,798	2.0012	0.746	0.742	0.773	0.746	0.773	4,014,373	0.7542	-3.41%
1997-10-20	0	2.050	2.025	2.075	2.050	2.075	544,000	1,117,550	2.0543	0.773	0.763	0.782	0.773	0.782	1,443,371	0.7743	-2.38%
1997-10-17	0	2.100	2.075	2.125	2.075	2.125	718,000	1,501,050	2.0906	0.791	0.782	0.801	0.782	0.801	1,905,038	0.7879	0.00%
1997-10-16	0	2.100	2.100	-	2.075	2.125	558,000	1,171,800	2.1000	0.791	0.791	-	0.782	0.801	1,480,517	0.7915	0.00%
1997-10-15	0	2.100	2.100	2.200	2.050	2.150	582,000	1,227,450	2.1090	0.791	0.791	0.829	0.773	0.810	1,544,195	0.7949	-3.45%
1997-10-14	0	2.175	2.175	2.200	2.175	2.175	54,000	117,450	2.1750	0.820	0.820	0.829	0.820	0.820	143,276	0.8197	0.00%
1997-10-13	0	2.175	2.150	2.200	2.175	2.200	551,331	1,209,412	2.1936	0.820	0.810	0.829	0.820	0.829	1,462,822	0.8268	-2.25%
1997-10-09	0	2.225	2.200	2.250	2.225	2.250	410,000	912,750	2.2262	0.839	0.829	0.848	0.839	0.848	1,087,835	0.8391	-1.11%
1997-10-08	0	2.250	2.250	2.275	2.225	2.250	342,000	769,450	2.2499	0.848	0.848	0.857	0.839	0.848	907,413	0.8480	0.00%
1997-10-07	0	2.250	2.225	2.275	2.225	2.250	204,999	460,698	2.2473	0.848	0.839	0.857	0.839	0.848	543,915	0.8470	0.00%
1997-10-06	0	2.250	2.225	2.275	2.250	2.250	400,000	900,000	2.2500	0.848	0.839	0.857	0.848	0.848	1,061,302	0.8480	-1.10%
1997-10-03	0	2.275	2.250	2.350	2.275	2.275	30,000	68,250	2.2750	0.857	0.848	0.886	0.857	0.857	79,598	0.8574	0.00%
1997-09-30	0	2.275	2.250	2.300	2.275	2.275	20,000	45,500	2.2750	0.857	0.848	0.867	0.857	0.857	53,065	0.8574	-0.66%
1997-09-29	0	2.300	2.275	2.350	2.275	2.325	40,000	91,600	2.2900	0.863	0.854	0.882	0.854	0.872	106,594	0.8593	0.00%
1997-09-26	0	2.300	2.300	2.350	2.225	2.275	834,000	1,877,450	2.2511	0.863	0.863	0.882	0.835	0.854	2,222,478	0.8448	3.37%
1997-09-25	0	2.225	2.225	2.275	2.225	2.250	88,000	196,800	2.2364	0.835	0.835	0.854	0.835	0.844	234,506	0.8392	0.00%
1997-09-24	0	2.225	2.225	2.275	2.225	2.225	44,000	97,900	2.2250	0.835	0.835	0.854	0.835	0.835	117,253	0.8349	-1.11%
1997-09-23	0	2.250	2.225	2.275	2.250	2.275	1,736,000	3,914,550	2.2549	0.844	0.835	0.854	0.844	0.854	4,626,166	0.8462	0.00%
1997-09-22	0	2.250	2.250	2.275	2.225	2.250	1,000,000	2,248,200	2.2482	0.844	0.844	0.854	0.835	0.844	2,664,842	0.8437	0.00%
1997-09-19	0	2.250	2.225	2.275	2.250	2.250	1,220,999	2,747,048	2.2498	0.844	0.835	0.854	0.844	0.844	3,253,770	0.8443	0.00%
1997-09-18	0	2.250	2.225	2.250	2.225	2.250	596,050	1,333,605	2.2374	0.844	0.835	0.844	0.835	0.844	1,588,379	0.8396	0.00%
1997-09-16	0	2.250	2.225	2.275	2.250	2.275	624,000	1,404,900	2.2514	0.844	0.835	0.854	0.844	0.854	1,662,861	0.8449	-1.10%
1997-09-15	0	2.275	2.250	2.300	2.250	2.275	644,400	1,463,320	2.2708	0.854	0.844	0.863	0.844	0.854	1,717,224	0.8521	0.00%
1997-09-12	0	2.275	2.225	2.275	2.225	2.275	107,000	239,350	2.2369	0.854	0.835	0.854	0.835	0.854	285,138	0.8394	1.11%
1997-09-11	0	2.250	2.250	2.275	2.250	2.275	213,792	481,763	2.2534	0.844	0.844	0.854	0.844	0.854	569,722	0.8456	-1.10%
1997-09-10	0	2.275	2.250	2.275	2.275	2.300	596,000	1,366,900	2.2935	0.854	0.844	0.854	0.854	0.863	1,588,246	0.8606	1.11%
1997-09-09	0	2.250	2.250	2.300	2.250	2.300	242,000	548,250	2.2655	0.844	0.844	0.863	0.844	0.863	644,892	0.8501	0.00%
1997-09-08	0	2.250	2.250	2.350	2.200	2.250	691,999	1,554,198	2.2460	0.844	0.844	0.882	0.826	0.844	1,844,068	0.8428	0.00%
1997-09-05	0	2.250	2.225	2.250	2.200	2.250	240,000	537,000	2.2375	0.844	0.835	0.844	0.826	0.844	639,562	0.8396	-1.10%
1997-09-04	0	2.275	2.275	2.300	2.250	2.300	140,000	319,200	2.2800	0.854	0.854	0.863	0.844	0.863	373,078	0.8556	-1.09%
1997-09-03	0	2.300	2.225	2.350	2.225	2.325	94,850	217,075	2.2886	0.863	0.835	0.882	0.835	0.872	252,760	0.8588	8.24%
1997-09-02	0	2.125	2.125	2.225	2.100	2.275	1,518,000	3,324,450	2.1900	0.797	0.797	0.835	0.788	0.854	4,045,230	0.8218	-6.59%
1997-09-01	0	2.275	2.275	2.300	2.275	2.300	1,256,000	2,881,300	2.2940	0.854	0.854	0.863	0.854	0.863	3,347,042	0.8608	-2.15%
1997-08-29	0	2.325	2.300	2.350	2.100	2.325	613,999	1,404,398	2.2873	0.872	0.863	0.882	0.788	0.872	1,636,210	0.8583	2.20%
1997-08-28	0	2.275	2.275	2.325	2.275	2.350	3,990,999	9,186,048	2.3017	0.854	0.854	0.872	0.854	0.882	10,635,382	0.8637	-2.15%
1997-08-27	0	2.325	2.325	2.375	2.300	2.425	560,000	1,316,700	2.3513	0.872	0.872	0.891	0.863	0.910	1,492,312	0.8823	0.00%
1997-08-26	0	2.325	2.325	2.350	2.325	2.425	294,000	697,250	2.3716	0.872	0.872	0.882	0.872	0.910	783,464	0.8900	-3.13%
1997-08-25	0	2.400	2.400	2.425	2.400	2.450	668,000	1,606,100	2.4043	0.901	0.901	0.910	0.901	0.919	1,780,115	0.9022	0.00%
1997-08-22	0	2.400	2.375	2.400	2.350	2.400	616,000	1,450,600	2.3549	0.901	0.891	0.901	0.882	0.901	1,641,543	0.8837	2.13%
1997-08-21	0	2.350	2.300	2.375	2.300	2.350	900,000	2,084,000	2.3156	0.882	0.863	0.891	0.863	0.882	2,398,358	0.8689	3.30%
1997-08-20	0	2.275	2.275	2.300	2.275	2.300	1,947,600	4,479,770	2.3001	0.854	0.854	0.863	0.854	0.863	5,190,047	0.8631	-5.21%
1997-08-19	0	2.400	2.350	2.425	2.400	2.500	131,999	321,198	2.4333	0.901	0.882	0.910	0.901	0.938	351,756	0.9131	-6.80%
1997-08-15	0	2.575	2.575	2.600	2.475	2.575	382,000	956,600	2.5042	0.966	0.966	0.976	0.929	0.966	1,017,970	0.9397	3.00%
1997-08-14	0	2.500	2.500	2.550	2.450	2.550	1,216,000	3,038,500	2.4988	0.938	0.938	0.957	0.919	0.957	3,240,448	0.9377	-0.99%
1997-08-13	0	2.525	2.525	2.600	2.500	2.500	16,000	40,000	2.5000	0.948	0.948	0.976	0.938	0.938	42,637	0.9381	-5.61%
1997-08-12	0	2.675	2.625	2.675	2.675	2.750	951,599	2,581,487	2.7128	1.004	0.985	1.004	1.004	1.032	2,535,861	1.0180	0.00%
1997-08-11	0	2.675	2.625	2.700	2.625	2.700	2,301,000	6,099,000	2.6506	1.004	0.985	1.013	0.985	1.013	6,131,802	0.9947	0.94%
1997-08-08	0	2.650	2.625	2.650	2.600	2.750	1,286,000	3,385,450	2.6325	0.994	0.985	0.994	0.976	1.032	3,426,987	0.9879	3.92%
1997-08-07	0	2.550	2.500	2.600	2.400	2.550	1,085,333	2,673,433	2.4632	0.957	0.938	0.976	0.901	0.957	2,892,241	0.9243	6.25%
1997-08-06	0	2.400	2.400	2.425	2.350	2.450	1,354,000	3,196,100	2.3605	0.901	0.901	0.910	0.882	0.919	3,608,196	0.8858	4.35%
1997-08-05	0	2.300	2.275	2.325	2.250	2.300	1,611,000	3,672,550	2.2797	0.863	0.854	0.872	0.844	0.863	4,293,061	0.8555	2.22%
1997-08-04	0	2.250	2.250	2.275	2.250	2.300	493,999	1,123,248	2.2738	0.844	0.844	0.854	0.844	0.863	1,316,429	0.8533	-2.17%
1997-08-01	0	2.300	2.275	2.325	2.275	2.300	420,000	964,000	2.2952	0.863	0.854	0.872	0.854	0.863	1,119,234	0.8613	2.22%
1997-07-31	0	2.250	2.250	2.275	2.250	2.325	656,000	1,497,000	2.2820	0.844	0.844	0.854	0.844	0.872	1,748,136	0.8563	-3.23%
1997-07-30	0	2.325	2.325	2.350	2.325	2.350	1,102,000	2,589,200	2.3495	0.872	0.872	0.882	0.872	0.882	2,936,656	0.8817	-2.11%
1997-07-29	0	2.375	2.325	2.375	2.325	2.375	236,000	554,300	2.3487	0.891	0.872	0.891	0.872	0.891	628,903	0.8814	1.06%
1997-07-28	0	2.350	2.350	2.375	2.350	2.400	520,000	1,222,750	2.3514	0.882	0.882	0.891	0.882	0.901	1,385,718	0.8824	-4.08%
1997-07-25	0	2.450	2.400	2.450	2.425	2.450	28,000	68,100	2.4321	0.919	0.901	0.919	0.910	0.919	74,616	0.9127	2.08%
1997-07-24	0	2.400	2.450	2.475	2.400	2.500	484,000	1,174,600	2.4269	0.901	0.919	0.929	0.901	0.938	1,289,784	0.9107	0.00%
1997-07-23	0	2.400	2.400	2.425	2.400	2.425	140,000	338,250	2.4161	0.901	0.901	0.910	0.901	0.910	373,078	0.9066	-1.03%
1997-07-22	0	2.425	2.400	2.475	-	-	0	0	-	0.910	0.901	0.929	-	-	0	-	0.00%
1997-07-21	0	2.425	2.425	2.500	2.350	2.425	151,000	356,200	2.3589	0.910	0.910	0.938	0.882	0.910	402,391	0.8852	1.04%
1997-07-18	0	2.400	2.375	2.450	2.400	2.500	164,000	399,900	2.4384	0.901	0.891	0.919	0.901	0.938	437,034	0.9150	-1.03%
1997-07-17	0	2.425	2.425	2.500	2.425	2.450	89,866	218,505	2.4315	0.910	0.910	0.938	0.910	0.919	239,479	0.9124	-1.02%
1997-07-16	0	2.450	2.400	2.475	2.450	2.500	194,000	480,150	2.4750	0.919	0.901	0.929	0.919	0.938	516,979	0.9288	-1.01%
1997-07-15	0	2.475	2.475	2.500	2.475	2.500	250,666	621,532	2.4795	0.929	0.929	0.938	0.929	0.938	667,985	0.9305	3.12%
1997-07-14	0	2.400	2.400	2.450	2.350	2.450	374,000	896,600	2.3973	0.901	0.901	0.919	0.882	0.919	996,651	0.8996	3.23%
1997-07-11	0	2.325	2.300	2.400	2.325	2.350	110,000	257,750	2.3432	0.872	0.863	0.901	0.872	0.882	293,133	0.8793	-1.06%
1997-07-10	0	2.350	2.325	2.400	2.350	2.400	60,000	142,500	2.3750	0.882	0.872	0.901	0.882	0.901	159,891	0.8912	-1.05%
1997-07-09	0	2.375	2.300	2.375	2.300	2.400	50,000	118,750	2.3750	0.891	0.863	0.891	0.863	0.901	133,242	0.8912	3.26%
1997-07-08	0	2.300	2.300	2.400	2.300	2.475	370,000	896,250	2.4223	0.863	0.863	0.901	0.863	0.929	985,992	0.9090	-4.17%
1997-07-07	0	2.400	2.350	-	2.300	2.450	242,000	567,100	2.3434	0.901	0.882	-	0.863	0.919	644,892	0.8794	4.35%
1997-07-04	0	2.300	2.300	2.350	2.200	2.300	1,236,000	2,825,400	2.2859	0.863	0.863	0.882	0.826	0.863	3,293,745	0.8578	0.00%
1997-07-03	0	2.300	2.250	2.300	2.250	2.300	234,000	536,800	2.2940	0.863	0.844	0.863	0.844	0.863	623,573	0.8608	2.22%
1997-06-27	0	2.250	2.250	2.300	2.250	2.300	284,000	641,100	2.2574	0.844	0.844	0.863	0.844	0.863	756,815	0.8471	1.12%
1997-06-26	0	2.225	2.225	2.275	2.175	2.250	1,020,000	2,266,950	2.2225	0.835	0.835	0.854	0.816	0.844	2,718,139	0.8340	2.30%
1997-06-25	0	2.175	2.175	2.200	2.175	2.200	16,882,000	35,884,450	2.1256	0.816	0.816	0.826	0.816	0.826	44,987,865	0.7976	-1.14%
1997-06-24	0	2.200	2.200	2.275	2.200	2.275	1,035,000	2,279,200	2.2021	0.826	0.826	0.854	0.826	0.854	2,758,112	0.8264	-1.12%
1997-06-23	0	2.225	2.225	2.275	2.200	2.225	1,162,000	2,568,200	2.2102	0.835	0.835	0.854	0.826	0.835	3,096,547	0.8294	1.14%
1997-06-20	0	2.200	2.200	2.225	2.200	2.350	552,000	1,242,350	2.2506	0.826	0.826	0.835	0.826	0.882	1,470,993	0.8446	-4.35%
1997-06-19	0	2.300	2.250	2.300	2.275	2.300	34,000	78,100	2.2971	0.863	0.844	0.863	0.854	0.863	90,605	0.8620	0.00%
1997-06-18	0	2.300	2.250	2.300	-	-	0	0	-	0.863	0.844	0.863	-	-	0	-	0.00%
1997-06-17	0	2.300	2.200	2.300	2.300	2.325	1,484,000	3,421,450	2.3056	0.863	0.826	0.863	0.863	0.872	3,954,626	0.8652	0.88%
1997-06-16	0	2.300	2.275	2.300	2.300	2.300	244,000	561,200	2.3000	0.856	0.846	0.856	0.856	0.856	655,925	0.8556	1.10%
1997-06-13	0	2.275	2.275	2.300	2.275	2.325	1,576,000	3,620,150	2.2970	0.846	0.846	0.856	0.846	0.865	4,236,631	0.8545	-1.09%
1997-06-12	0	2.300	2.275	2.300	2.275	2.325	1,160,000	2,659,250	2.2925	0.856	0.846	0.856	0.846	0.865	3,118,333	0.8528	-2.13%
1997-06-11	0	2.350	2.300	2.350	2.275	2.350	260,000	606,150	2.3313	0.874	0.856	0.874	0.846	0.874	698,937	0.8672	0.00%
1997-06-10	0	2.350	2.325	2.350	2.325	2.400	64,333	152,083	2.3640	0.874	0.865	0.874	0.865	0.893	172,941	0.8794	0.00%
1997-06-06	0	2.350	2.300	2.350	2.325	2.375	283,000	663,450	2.3443	0.874	0.856	0.874	0.865	0.883	760,766	0.8721	-2.08%
1997-06-05	0	2.400	2.350	2.400	2.400	2.400	2,480,147	5,952,331	2.4000	0.893	0.874	0.893	0.893	0.893	6,667,176	0.8928	2.13%
1997-06-04	0	2.350	2.350	2.375	2.325	2.400	910,000	2,157,000	2.3703	0.874	0.874	0.883	0.865	0.893	2,446,278	0.8817	0.00%
1997-06-03	0	2.350	2.350	2.375	2.350	2.425	264,000	620,700	2.3511	0.874	0.874	0.883	0.874	0.902	709,690	0.8746	-2.08%
1997-06-02	0	2.400	2.375	2.425	2.350	2.425	744,000	1,771,050	2.3804	0.893	0.883	0.902	0.874	0.902	2,000,034	0.8855	0.00%
1997-05-30	0	2.400	2.375	2.400	2.350	2.425	690,000	1,656,000	2.4000	0.893	0.883	0.893	0.874	0.902	1,854,870	0.8928	0.00%
1997-05-29	0	2.400	2.375	2.400	2.400	2.450	495,896	1,193,616	2.4070	0.893	0.883	0.893	0.893	0.911	1,333,077	0.8954	-2.04%
1997-05-28	0	2.450	2.425	2.450	2.400	2.500	394,000	964,550	2.4481	0.911	0.902	0.911	0.893	0.930	1,059,158	0.9107	3.16%
1997-05-27	0	2.375	2.375	2.475	2.350	2.350	6,000	14,100	2.3500	0.883	0.883	0.921	0.874	0.874	16,129	0.8742	1.06%
1997-05-26	0	2.350	2.325	2.375	2.350	2.400	650,000	1,542,700	2.3734	0.874	0.865	0.883	0.874	0.893	1,747,342	0.8829	-1.05%
1997-05-23	0	2.375	2.375	2.425	2.375	2.450	385,000	928,012	2.4104	0.883	0.883	0.902	0.883	0.911	1,034,964	0.8967	-2.06%
1997-05-22	0	2.425	2.425	2.450	2.375	2.425	3,691,000	8,940,325	2.4222	0.902	0.902	0.911	0.883	0.902	9,922,212	0.9010	-1.02%
1997-05-21	0	2.450	2.425	2.450	2.450	2.500	424,000	1,047,150	2.4697	0.911	0.902	0.911	0.911	0.930	1,139,804	0.9187	-2.00%
1997-05-20	0	2.500	2.475	2.500	2.475	2.500	344,000	857,100	2.4916	0.930	0.921	0.930	0.921	0.930	924,747	0.9268	0.00%
1997-05-19	0	2.500	2.475	-	2.400	2.500	600,000	1,490,000	2.4833	0.930	0.921	-	0.893	0.930	1,612,931	0.9238	3.09%
1997-05-16	0	2.425	2.375	2.425	2.400	2.475	362,000	880,900	2.4334	0.902	0.883	0.902	0.893	0.921	973,135	0.9052	-2.02%
1997-05-15	0	2.475	2.450	2.475	2.450	2.475	286,359	704,176	2.4591	0.921	0.911	0.921	0.911	0.921	769,795	0.9148	-1.00%
1997-05-14	0	2.500	2.475	2.500	2.500	2.600	320,000	819,500	2.5609	0.930	0.921	0.930	0.930	0.967	860,230	0.9527	0.00%
1997-05-13	0	2.500	2.400	2.500	2.450	2.500	340,000	847,500	2.4926	0.930	0.893	0.930	0.911	0.930	913,994	0.9272	0.00%
1997-05-12	0	2.500	2.450	2.500	2.475	2.525	496,000	1,230,500	2.4808	0.930	0.911	0.930	0.921	0.939	1,333,356	0.9229	-0.99%
1997-05-09	0	2.525	2.525	2.550	2.525	2.550	406,000	1,032,050	2.5420	0.939	0.939	0.949	0.939	0.949	1,091,416	0.9456	0.00%
1997-05-08	0	2.525	2.500	2.550	2.500	2.575	280,000	713,250	2.5473	0.939	0.930	0.949	0.930	0.958	752,701	0.9476	-1.94%
1997-05-07	0	2.575	2.575	2.600	2.575	2.675	160,000	416,300	2.6019	0.958	0.958	0.967	0.958	0.995	430,115	0.9679	-2.83%
1997-05-06	0	2.650	2.600	2.700	2.525	2.675	1,552,733	4,100,673	2.6409	0.986	0.967	1.004	0.939	0.995	4,174,085	0.9824	6.00%
1997-05-05	0	2.500	2.500	2.525	2.500	2.550	896,000	2,265,300	2.5282	0.930	0.930	0.939	0.930	0.949	2,408,643	0.9405	0.00%
1997-05-02	0	2.500	2.450	2.475	2.425	2.550	1,110,000	2,779,650	2.5042	0.930	0.911	0.921	0.902	0.949	2,983,922	0.9315	4.17%
1997-05-01	0	2.400	2.375	2.400	2.400	2.450	350,000	841,000	2.4029	0.893	0.883	0.893	0.893	0.911	940,876	0.8938	4.35%
1997-04-30	0	2.300	2.275	2.350	2.250	2.300	259,000	586,100	2.2629	0.856	0.846	0.874	0.837	0.856	696,248	0.8418	2.22%
1997-04-29	0	2.250	2.250	2.300	2.250	2.400	556,000	1,291,900	2.3236	0.837	0.837	0.856	0.837	0.893	1,494,649	0.8643	-2.17%
1997-04-28	0	2.300	2.275	2.300	2.300	2.350	70,000	161,500	2.3071	0.856	0.846	0.856	0.856	0.874	188,175	0.8582	-2.13%
1997-04-25	0	2.350	2.300	2.350	2.350	2.425	486,000	1,160,350	2.3876	0.874	0.856	0.874	0.874	0.902	1,306,474	0.8882	-4.08%
1997-04-24	0	2.450	2.450	2.475	2.325	2.450	260,000	629,250	2.4202	0.911	0.911	0.921	0.865	0.911	698,937	0.9003	7.69%
1997-04-23	0	2.275	2.275	2.325	2.275	2.400	1,738,000	4,040,550	2.3248	0.846	0.846	0.865	0.846	0.893	4,672,123	0.8648	-4.21%
1997-04-22	0	2.375	2.350	2.400	2.375	2.450	956,000	2,304,050	2.4101	0.883	0.874	0.893	0.883	0.911	2,569,936	0.8965	-4.04%
1997-04-21	0	2.475	2.450	2.475	2.450	2.500	1,012,000	2,511,200	2.4814	0.921	0.911	0.921	0.911	0.930	2,720,477	0.9231	1.02%
1997-04-18	0	2.450	2.425	2.450	2.450	2.500	1,190,666	2,941,065	2.4701	0.911	0.902	0.911	0.911	0.930	3,200,770	0.9189	-2.00%
1997-04-17	0	2.500	2.475	2.500	2.500	2.600	823,000	2,102,600	2.5548	0.930	0.921	0.930	0.930	0.967	2,212,403	0.9504	-3.85%
1997-04-16	0	2.600	2.600	2.650	2.600	2.600	62,000	161,200	2.6000	0.967	0.967	0.986	0.967	0.967	166,670	0.9672	0.00%
1997-04-15	0	2.600	2.600	2.625	2.600	2.600	352,299	915,933	2.5999	0.967	0.967	0.976	0.967	0.967	947,056	0.9671	0.00%
1997-04-14	0	2.600	2.600	2.650	2.575	2.600	131,900	342,405	2.5959	0.967	0.967	0.986	0.958	0.967	354,576	0.9657	0.00%
1997-04-11	0	2.600	2.600	2.650	2.550	2.600	422,000	1,090,550	2.5842	0.967	0.967	0.986	0.949	0.967	1,134,428	0.9613	1.96%
1997-04-10	0	2.550	2.550	2.600	2.500	2.600	350,166	901,048	2.5732	0.949	0.949	0.967	0.930	0.967	941,323	0.9572	-1.92%
1997-04-09	0	2.600	2.500	2.600	-	-	0	0	-	0.967	0.930	0.967	-	-	0	-	0.00%
1997-04-08	0	2.600	2.525	2.600	-	-	0	0	-	0.967	0.939	0.967	-	-	0	-	0.00%
1997-04-07	0	2.600	2.550	2.600	2.525	2.650	291,000	757,600	2.6034	0.967	0.949	0.967	0.939	0.986	782,271	0.9685	0.97%
1997-04-04	0	2.575	2.550	2.575	2.550	2.650	1,210,000	3,166,000	2.6165	0.958	0.949	0.958	0.949	0.986	3,252,744	0.9733	3.00%
1997-04-03	0	2.500	2.400	2.575	2.500	2.525	288,000	722,500	2.5087	0.930	0.893	0.958	0.930	0.939	774,207	0.9332	0.00%
1997-04-02	0	2.500	2.500	2.525	2.500	2.550	338,000	848,700	2.5109	0.930	0.930	0.939	0.930	0.949	908,618	0.9341	1.01%
1997-04-01	0	2.475	2.450	2.625	2.475	2.600	180,000	457,250	2.5403	0.921	0.911	0.976	0.921	0.967	483,879	0.9450	-7.48%
1997-03-27	0	2.675	2.700	2.750	2.675	2.725	770,000	2,073,750	2.6932	0.995	1.004	1.023	0.995	1.014	2,069,928	1.0018	-2.73%
1997-03-26	0	2.750	2.700	2.750	2.750	2.800	906,000	2,489,300	2.7476	1.023	1.004	1.023	1.023	1.042	2,435,525	1.0221	-0.90%
1997-03-25	0	2.775	2.700	2.850	2.750	2.775	201,000	556,350	2.7679	1.032	1.004	1.060	1.023	1.032	540,332	1.0296	1.83%
1997-03-24	0	2.725	2.725	2.850	2.725	2.800	20,000	55,250	2.7625	1.014	1.014	1.060	1.014	1.042	53,764	1.0276	-2.68%
1997-03-21	0	2.800	2.750	2.875	2.800	2.800	20,000	56,000	2.8000	1.042	1.023	1.069	1.042	1.042	53,764	1.0416	-1.75%
1997-03-20	0	2.850	-	2.850	2.850	2.925	52,000	150,100	2.8865	1.060	-	1.060	1.060	1.088	139,787	1.0738	-2.56%
1997-03-19	0	2.925	2.925	2.950	2.925	2.925	8,000	23,400	2.9250	1.088	1.088	1.097	1.088	1.088	21,506	1.0881	-0.85%
1997-03-18	0	2.950	2.850	2.950	2.850	2.950	18,666	54,098	2.8982	1.097	1.060	1.097	1.060	1.097	50,178	1.0781	0.00%
1997-03-17	0	2.950	2.950	2.975	2.950	2.950	10,000	29,500	2.9500	1.097	1.097	1.107	1.097	1.097	26,882	1.0974	2.61%
1997-03-14	0	2.875	2.850	-	2.875	2.925	444,000	1,286,600	2.8977	1.069	1.060	-	1.069	1.088	1,193,569	1.0779	-2.54%
1997-03-13	0	2.950	2.950	2.975	2.950	3.000	467,999	1,391,897	2.9741	1.097	1.097	1.107	1.097	1.116	1,258,083	1.1064	-1.67%
1997-03-12	0	3.000	3.000	3.050	3.000	3.025	220,000	660,500	3.0023	1.116	1.116	1.135	1.116	1.125	591,408	1.1168	-2.44%
1997-03-11	0	3.075	3.075	3.150	3.025	3.100	170,000	520,750	3.0632	1.144	1.144	1.172	1.125	1.153	456,997	1.1395	2.50%
1997-03-10	0	3.000	2.975	-	3.000	3.000	180,000	540,000	3.0000	1.116	1.107	-	1.116	1.116	483,879	1.1160	1.69%
1997-03-07	0	2.950	2.950	-	2.950	3.000	92,000	271,725	2.9535	1.097	1.097	-	1.097	1.116	247,316	1.0987	-0.84%
1997-03-06	0	2.975	2.950	3.025	2.900	2.975	132,000	388,100	2.9402	1.107	1.097	1.125	1.079	1.107	354,845	1.0937	3.48%
1997-03-05	0	2.875	2.875	2.900	2.825	2.925	349,333	1,001,099	2.8657	1.069	1.069	1.079	1.051	1.088	939,083	1.0660	-1.71%
1997-03-04	0	2.925	2.925	2.975	2.925	2.950	196,000	578,050	2.9492	1.088	1.088	1.107	1.088	1.097	526,891	1.0971	-0.85%
1997-03-03	0	2.950	2.900	2.950	2.950	3.000	200,999	596,797	2.9692	1.097	1.079	1.097	1.097	1.116	540,329	1.1045	-1.67%
1997-02-28	0	3.000	2.975	3.000	3.000	3.025	1,020,000	3,062,200	3.0022	1.116	1.107	1.116	1.116	1.125	2,741,982	1.1168	-1.64%
1997-02-27	0	3.050	3.025	3.050	3.000	3.050	562,000	1,699,300	3.0237	1.135	1.125	1.135	1.116	1.135	1,510,778	1.1248	0.83%
1997-02-26	0	3.025	3.000	3.050	3.000	3.050	750,000	2,277,000	3.0360	1.125	1.116	1.135	1.116	1.135	2,016,163	1.1294	-0.82%
1997-02-25	0	3.050	3.000	3.075	3.000	3.050	342,000	1,032,950	3.0203	1.135	1.116	1.144	1.116	1.135	919,371	1.1235	1.67%
1997-02-24	0	3.000	3.000	3.050	3.000	3.100	359,999	1,098,447	3.0513	1.116	1.116	1.135	1.116	1.153	967,756	1.1350	-3.23%
1997-02-21	0	3.100	3.075	3.125	3.025	3.100	128,666	394,931	3.0694	1.153	1.144	1.162	1.125	1.153	345,882	1.1418	2.48%
1997-02-20	0	3.025	3.025	3.050	3.025	3.025	30,000	90,750	3.0250	1.125	1.125	1.135	1.125	1.125	80,647	1.1253	0.00%
1997-02-19	0	3.025	3.025	3.075	3.025	3.025	10,000	30,250	3.0250	1.125	1.125	1.144	1.125	1.125	26,882	1.1253	0.83%
1997-02-18	0	3.000	3.000	3.100	3.000	3.000	68,000	204,000	3.0000	1.116	1.116	1.153	1.116	1.116	182,799	1.1160	1.69%
1997-02-17	0	2.950	-	3.075	2.950	2.950	3,466	10,078	2.9077	1.097	-	1.144	1.097	1.097	9,317	1.0816	-0.84%
1997-02-14	0	2.975	2.950	-	2.950	3.000	364,000	1,079,000	2.9643	1.107	1.097	-	1.097	1.116	978,511	1.1027	-1.65%
1997-02-13	0	3.025	-	3.050	3.025	3.200	331,000	1,030,200	3.1124	1.125	-	1.135	1.125	1.190	889,800	1.1578	-5.47%
1997-02-12	0	3.200	3.200	3.250	3.200	3.250	129,999	419,347	3.2258	1.190	1.190	1.209	1.190	1.209	349,466	1.2000	-1.54%
1997-02-11	0	3.250	3.250	3.300	3.250	3.300	303,333	998,316	3.2912	1.209	1.209	1.228	1.209	1.228	815,425	1.2243	-1.52%
1997-02-10	0	3.300	3.300	3.350	3.200	3.400	84,666	277,148	3.2734	1.228	1.228	1.246	1.190	1.265	227,601	1.2177	0.00%
1997-02-05	0	3.300	3.300	3.325	3.300	3.300	112,400	370,890	3.2997	1.228	1.228	1.237	1.228	1.228	302,156	1.2275	0.00%
1997-02-04	0	3.300	3.300	3.325	3.300	3.300	150,000	495,000	3.3000	1.228	1.228	1.237	1.228	1.228	403,233	1.2276	0.00%
1997-02-03	0	3.300	3.300	3.400	3.300	3.300	25,400	83,670	3.2941	1.228	1.228	1.265	1.228	1.228	68,281	1.2254	0.00%
1997-01-31	0	3.300	3.250	3.300	3.300	3.400	228,010	762,683	3.3450	1.228	1.209	1.228	1.228	1.265	612,941	1.2443	-1.49%
1997-01-30	0	3.350	3.350	3.400	3.350	3.350	59,999	200,797	3.3467	1.246	1.246	1.265	1.246	1.246	161,290	1.2449	-1.47%
1997-01-29	0	3.400	3.375	3.400	3.350	3.425	700,000	2,375,200	3.3931	1.265	1.255	1.265	1.246	1.274	1,881,753	1.2622	1.49%
1997-01-28	0	3.350	3.325	3.350	3.350	3.450	57,000	191,200	3.3544	1.246	1.237	1.246	1.246	1.283	153,228	1.2478	0.00%
1997-01-27	0	3.350	3.300	3.375	3.275	3.350	277,000	917,075	3.3107	1.246	1.228	1.255	1.218	1.246	744,636	1.2316	0.75%
1997-01-24	0	3.325	3.325	3.350	3.250	3.325	90,999	299,897	3.2956	1.237	1.237	1.246	1.209	1.237	244,625	1.2259	2.31%
1997-01-23	0	3.250	3.250	3.275	3.250	3.275	237,935	777,052	3.2658	1.209	1.209	1.218	1.209	1.218	639,621	1.2149	0.00%
1997-01-22	0	3.250	3.250	3.300	3.250	3.275	654,000	2,125,475	3.2500	1.209	1.209	1.228	1.209	1.218	1,758,095	1.2090	1.56%
1997-01-21	0	3.200	3.200	3.225	3.200	3.300	1,148,000	3,731,350	3.2503	1.190	1.190	1.200	1.190	1.228	3,086,074	1.2091	-3.03%
1997-01-20	0	3.300	3.300	3.400	3.275	3.350	570,000	1,886,300	3.3093	1.228	1.228	1.265	1.218	1.246	1,532,284	1.2310	-4.35%
1997-01-17	0	3.450	3.450	3.500	3.450	3.500	302,277	1,046,364	3.4616	1.283	1.283	1.302	1.283	1.302	812,586	1.2877	0.00%
1997-01-16	0	3.450	3.425	3.450	3.450	3.475	262,000	905,700	3.4569	1.283	1.274	1.283	1.283	1.293	704,313	1.2859	-1.43%
1997-01-15	0	3.500	3.450	3.500	3.475	3.600	304,666	1,056,969	3.4693	1.302	1.283	1.302	1.293	1.339	819,009	1.2905	-2.78%
1997-01-14	0	3.600	3.525	3.600	3.475	3.750	4,154,464	15,179,019	3.6537	1.339	1.311	1.339	1.293	1.395	11,168,105	1.3591	3.60%
1997-01-13	0	3.475	3.475	3.525	3.375	3.500	725,333	2,495,282	3.4402	1.293	1.293	1.311	1.255	1.302	1,949,853	1.2797	2.96%
1997-01-10	0	3.375	3.350	3.450	3.350	3.375	1,708,000	5,762,750	3.3740	1.255	1.246	1.283	1.246	1.255	4,591,476	1.2551	0.00%
1997-01-09	0	3.375	3.350	3.400	3.350	3.375	485,000	1,628,475	3.3577	1.255	1.246	1.265	1.246	1.255	1,303,786	1.2490	0.00%
1997-01-08	0	3.375	3.350	3.375	3.325	3.375	1,054,666	3,524,231	3.3416	1.255	1.246	1.255	1.237	1.255	2,835,172	1.2430	0.00%
1997-01-07	0	3.375	3.350	3.375	3.375	3.525	531,733	1,830,479	3.4425	1.255	1.246	1.255	1.255	1.311	1,429,414	1.2806	-4.26%
1997-01-06	0	3.525	3.525	3.550	3.525	3.575	179,865	639,318	3.5544	1.311	1.311	1.321	1.311	1.330	483,516	1.3222	0.00%
1997-01-03	0	3.525	3.525	3.550	3.525	3.600	459,333	1,645,966	3.5834	1.311	1.311	1.321	1.311	1.339	1,234,787	1.3330	-0.70%
1997-01-02	0	3.550	3.550	3.575	3.525	3.575	437,999	1,559,847	3.5613	1.321	1.321	1.330	1.311	1.330	1,177,437	1.3248	-1.39%
1996-12-31	0	3.600	3.500	3.600	3.600	3.625	100,000	361,250	3.6125	1.339	1.302	1.339	1.339	1.348	268,822	1.3438	-1.37%
1996-12-30	0	3.650	3.575	3.650	3.550	3.650	1,630,649	5,824,273	3.5718	1.358	1.330	1.358	1.321	1.358	4,383,540	1.3287	1.39%
1996-12-27	0	3.600	3.550	3.600	3.300	3.625	963,091	3,419,275	3.5503	1.339	1.321	1.339	1.228	1.348	2,588,998	1.3207	9.09%
1996-12-24	0	3.300	3.300	3.325	3.275	3.325	245,496	809,491	3.2974	1.228	1.228	1.237	1.218	1.237	659,947	1.2266	1.54%
1996-12-23	0	3.250	3.250	3.275	3.200	3.250	381,058	1,227,930	3.2224	1.209	1.209	1.218	1.190	1.209	1,024,367	1.1987	2.36%
1996-12-20	0	3.175	3.175	3.200	3.150	3.225	1,702,498	5,419,795	3.1834	1.181	1.181	1.190	1.172	1.200	4,576,686	1.1842	1.60%
1996-12-19	0	3.125	3.100	3.150	3.100	3.125	930,622	2,906,874	3.1236	1.162	1.153	1.172	1.153	1.162	2,501,715	1.1620	0.00%
1996-12-18	0	3.125	3.100	3.125	3.125	3.125	381,506	1,192,018	3.1245	1.162	1.153	1.162	1.162	1.162	1,025,571	1.1623	1.63%
1996-12-17	0	3.075	3.075	3.125	3.075	3.125	645,989	2,000,493	3.0968	1.144	1.144	1.162	1.144	1.162	1,736,559	1.1520	-0.81%
1996-12-16	0	3.100	3.100	3.150	3.100	3.100	352,056	1,090,819	3.0984	1.153	1.153	1.172	1.153	1.153	946,403	1.1526	0.00%
1996-12-13	0	3.100	3.100	3.125	3.075	3.125	1,031,000	3,196,900	3.1008	1.153	1.153	1.162	1.144	1.162	2,771,553	1.1535	0.00%
1996-12-12	0	3.100	3.075	3.100	3.075	3.100	2,423,333	7,509,332	3.0988	1.153	1.144	1.153	1.144	1.153	6,514,447	1.1527	0.00%
1996-12-11	0	3.100	3.075	3.125	3.100	3.175	616,666	1,934,098	3.1364	1.153	1.144	1.162	1.153	1.181	1,657,733	1.1667	-1.59%
1996-12-10	0	3.150	3.150	3.175	3.050	3.225	880,470	2,777,627	3.1547	1.172	1.172	1.181	1.135	1.200	2,366,895	1.1735	5.00%
1996-12-09	0	3.000	2.950	3.000	3.000	3.050	233,199	705,017	3.0232	1.116	1.097	1.116	1.116	1.135	626,890	1.1246	-1.64%
1996-12-06	0	3.050	3.000	3.050	3.000	3.175	3,190,856	9,788,361	3.0676	1.135	1.116	1.135	1.116	1.181	8,577,716	1.1411	-3.17%
1996-12-05	0	3.150	3.150	3.175	3.050	3.150	332,961	1,028,533	3.0890	1.172	1.172	1.181	1.135	1.172	895,072	1.1491	3.28%
1996-12-04	0	3.050	3.050	3.100	3.050	3.150	769,333	2,372,232	3.0835	1.135	1.135	1.153	1.135	1.172	2,068,135	1.1470	-3.17%
1996-12-03	0	3.150	3.150	3.175	3.150	3.175	197,034	623,654	3.1652	1.172	1.172	1.181	1.172	1.181	529,670	1.1774	0.00%
1996-12-02	0	3.150	3.150	3.175	3.125	3.200	1,085,872	3,468,936	3.1946	1.172	1.172	1.181	1.162	1.190	2,919,061	1.1884	-0.79%
1996-11-29	0	3.175	3.150	3.175	3.175	3.275	1,307,950	4,224,650	3.2300	1.181	1.172	1.181	1.181	1.218	3,516,055	1.2015	-3.79%
1996-11-28	0	3.300	3.275	3.325	3.275	3.375	1,724,725	5,658,629	3.2809	1.228	1.218	1.237	1.218	1.255	4,636,437	1.2205	0.76%
1996-11-27	0	3.275	3.275	3.300	3.250	3.350	686,173	2,259,683	3.2932	1.218	1.218	1.228	1.209	1.246	1,844,583	1.2250	-2.96%
1996-11-26	0	3.375	3.375	3.400	3.300	3.400	4,779,718	16,090,198	3.3663	1.255	1.255	1.265	1.228	1.265	12,848,924	1.2523	0.00%
1996-11-25	0	3.375	3.375	3.400	3.200	3.400	1,902,998	6,326,027	3.3242	1.255	1.255	1.265	1.190	1.265	5,115,673	1.2366	4.65%
1996-11-22	0	3.225	3.200	3.225	3.150	3.225	1,710,292	5,442,241	3.1821	1.200	1.190	1.200	1.172	1.200	4,597,638	1.1837	0.78%
1996-11-21	0	3.200	3.175	3.225	3.150	3.400	1,567,997	5,082,341	3.2413	1.190	1.181	1.200	1.172	1.265	4,215,118	1.2057	-4.48%
1996-11-20	0	3.350	3.350	3.375	3.075	3.350	6,229,445	20,329,938	3.2635	1.246	1.246	1.255	1.144	1.246	16,746,106	1.2140	10.74%
1996-11-19	0	3.025	3.025	3.050	2.950	3.075	2,155,331	6,522,560	3.0262	1.125	1.125	1.135	1.097	1.144	5,793,999	1.1257	4.31%
1996-11-18	0	2.900	2.900	2.950	2.850	2.925	1,482,666	4,269,565	2.8797	1.079	1.079	1.097	1.060	1.088	3,985,729	1.0712	2.65%
1996-11-15	0	2.825	2.800	2.825	2.750	2.850	951,703	2,658,998	2.7939	1.051	1.042	1.051	1.023	1.060	2,558,385	1.0393	3.67%
1996-11-14	0	2.725	2.700	2.725	2.650	2.725	1,923,999	5,203,164	2.7043	1.014	1.004	1.014	0.986	1.014	5,172,129	1.0060	2.83%
1996-11-13	0	2.650	2.625	2.650	2.600	2.650	722,666	1,891,582	2.6175	0.986	0.976	0.986	0.967	0.986	1,942,684	0.9737	1.92%
1996-11-12	0	2.600	2.600	2.625	2.600	2.650	1,061,333	2,769,749	2.6097	0.967	0.967	0.976	0.967	0.986	2,853,094	0.9708	-2.80%
1996-11-11	0	2.675	2.675	2.700	2.650	2.675	151,332	404,297	2.6716	0.995	0.995	1.004	0.986	0.995	406,813	0.9938	-0.93%
1996-11-08	0	2.700	2.675	2.700	2.650	2.750	1,915,999	5,192,097	2.7099	1.004	0.995	1.004	0.986	1.023	5,150,623	1.0081	0.00%
1996-11-07	0	2.700	2.675	2.700	2.675	2.800	449,999	1,220,614	2.7125	1.004	0.995	1.004	0.995	1.042	1,209,695	1.0090	-3.57%
1996-11-06	0	2.800	2.800	2.825	2.675	2.800	1,573,332	4,329,863	2.7520	1.042	1.042	1.051	0.995	1.042	4,229,459	1.0237	3.70%
1996-11-05	0	2.700	2.700	2.750	2.675	2.725	117,332	316,263	2.6955	1.004	1.004	1.023	0.995	1.014	315,414	1.0027	-1.82%
1996-11-04	0	2.750	2.750	2.775	2.750	2.750	105,333	289,466	2.7481	1.023	1.023	1.032	1.023	1.023	283,158	1.0223	0.00%
1996-11-01	0	2.750	2.725	2.750	2.725	2.750	210,666	575,982	2.7341	1.023	1.014	1.023	1.014	1.023	566,316	1.0171	0.00%
1996-10-31	0	2.750	2.725	2.775	2.625	2.750	174,000	468,950	2.6951	1.023	1.014	1.032	0.976	1.023	467,750	1.0026	3.77%
1996-10-30	0	2.650	2.625	2.675	2.500	2.700	121,333	315,416	2.5996	0.986	0.976	0.995	0.930	1.004	326,170	0.9670	2.58%
1996-10-29	0	2.775	2.750	2.800	2.750	2.800	351,651	969,575	2.7572	0.961	0.952	0.970	0.952	0.970	1,015,451	0.9548	-0.89%
1996-10-28	0	2.800	2.775	2.800	2.750	2.800	320,955	889,555	2.7716	0.970	0.961	0.970	0.952	0.970	926,811	0.9598	0.00%
1996-10-25	0	2.800	2.750	2.800	2.800	2.850	327,532	923,936	2.8209	0.970	0.952	0.970	0.970	0.987	945,803	0.9769	-0.88%
1996-10-24	0	2.825	2.825	2.850	2.750	2.875	450,665	1,266,729	2.8108	0.978	0.978	0.987	0.952	0.996	1,301,370	0.9734	5.61%
1996-10-23	0	2.675	2.675	2.700	2.675	2.700	571,333	1,530,182	2.6783	0.926	0.926	0.935	0.926	0.935	1,649,819	0.9275	-0.93%
1996-10-22	0	2.700	2.700	2.725	2.700	2.800	941,331	2,566,111	2.7260	0.935	0.935	0.944	0.935	0.970	2,718,250	0.9440	-5.26%
1996-10-18	0	2.850	2.850	2.900	2.700	2.925	41,047,806	119,882,279	2.9206	0.987	0.987	1.004	0.935	1.013	118,532,368	1.0114	-8.06%
1996-10-17	0	3.100	3.075	3.125	3.050	3.125	595,864	1,842,932	3.0929	1.074	1.065	1.082	1.056	1.082	1,720,656	1.0711	-1.59%
1996-10-16	0	3.150	3.125	3.150	3.100	3.250	1,570,664	5,015,792	3.1934	1.091	1.082	1.091	1.074	1.125	4,535,554	1.1059	-0.79%
1996-10-15	0	3.175	3.150	3.175	2.850	3.175	5,290,128	16,266,971	3.0750	1.100	1.091	1.100	0.987	1.100	15,276,125	1.0649	13.39%
1996-10-14	0	2.800	2.800	2.850	2.600	2.800	1,643,395	4,464,324	2.7165	0.970	0.970	0.987	0.900	0.970	4,745,576	0.9407	8.74%
1996-10-11	0	2.575	2.550	2.600	2.575	2.600	127,466	330,592	2.5936	0.892	0.883	0.900	0.892	0.900	368,079	0.8982	-1.90%
1996-10-10	0	2.625	2.600	2.625	2.575	2.625	795,465	2,065,776	2.5969	0.909	0.900	0.909	0.892	0.909	2,297,038	0.8993	0.96%
1996-10-09	0	2.600	2.525	2.600	2.500	2.600	52,000	132,000	2.5385	0.900	0.874	0.900	0.866	0.900	150,159	0.8791	2.97%
1996-10-08	0	2.525	2.525	2.600	2.525	2.600	199,332	512,863	2.5729	0.874	0.874	0.900	0.874	0.900	575,604	0.8910	-1.94%
1996-10-07	0	2.575	2.575	2.600	2.575	2.675	199,066	514,882	2.5865	0.892	0.892	0.900	0.892	0.926	574,836	0.8957	0.00%
1996-10-04	0	2.575	2.575	2.600	2.575	2.600	250,666	649,348	2.5905	0.892	0.892	0.900	0.892	0.900	723,840	0.8971	-0.96%
1996-10-03	0	2.600	2.575	2.600	2.550	2.600	1,162,398	2,991,058	2.5732	0.900	0.892	0.900	0.883	0.900	3,356,618	0.8911	1.96%
1996-10-02	0	2.550	2.525	2.550	2.500	2.550	626,666	1,588,748	2.5352	0.883	0.874	0.883	0.866	0.883	1,809,602	0.8780	2.00%
1996-10-01	0	2.500	2.400	2.500	2.400	2.500	74,000	180,200	2.4351	0.866	0.831	0.866	0.831	0.866	213,687	0.8433	-0.99%
1996-09-30	0	2.525	2.400	2.525	2.375	2.525	732,000	1,795,250	2.4525	0.874	0.831	0.874	0.822	0.874	2,113,772	0.8493	1.00%
1996-09-27	0	2.500	2.400	2.500	2.375	2.500	122,000	301,500	2.4713	0.866	0.831	0.866	0.822	0.866	352,295	0.8558	0.40%
1996-09-26	0	2.500	2.425	2.500	2.450	2.500	63,333	156,466	2.4705	0.862	0.836	0.862	0.845	0.862	183,619	0.8521	-1.96%
1996-09-25	0	2.550	2.475	2.550	2.550	2.550	61,334	156,268	2.5478	0.880	0.854	0.880	0.880	0.880	177,823	0.8788	0.00%
1996-09-24	0	2.550	2.525	2.550	2.550	2.550	45,333	115,399	2.5456	0.880	0.871	0.880	0.880	0.880	131,432	0.8780	-0.97%
1996-09-23	0	2.575	2.475	2.575	2.500	2.575	66,667	168,851	2.5328	0.888	0.854	0.888	0.862	0.888	193,285	0.8736	0.00%
1996-09-20	0	2.575	2.525	2.600	2.525	2.625	114,666	296,348	2.5844	0.888	0.871	0.897	0.871	0.905	332,447	0.8914	-0.96%
1996-09-19	0	2.600	2.600	2.650	2.600	2.625	367,332	956,663	2.6044	0.897	0.897	0.914	0.897	0.905	1,064,992	0.8983	0.97%
1996-09-18	0	2.575	2.600	2.625	2.500	2.600	473,332	1,203,430	2.5425	0.888	0.897	0.905	0.862	0.897	1,372,314	0.8769	3.00%
1996-09-17	0	2.500	2.500	2.525	2.500	2.550	1,791,596	4,488,024	2.5050	0.862	0.862	0.871	0.862	0.880	5,194,309	0.8640	-0.99%
1996-09-16	0	2.525	2.500	2.525	2.425	2.550	1,153,920	2,871,000	2.4880	0.871	0.862	0.871	0.836	0.880	3,345,518	0.8582	5.21%
1996-09-13	0	2.400	2.375	2.450	2.325	2.400	440,665	1,052,596	2.3887	0.828	0.819	0.845	0.802	0.828	1,277,604	0.8239	4.35%
1996-09-12	0	2.300	2.300	2.325	2.275	2.325	191,333	439,433	2.2967	0.793	0.793	0.802	0.785	0.802	554,725	0.7922	3.37%
1996-09-11	0	2.225	2.225	2.275	2.225	2.300	6,000	13,650	2.2750	0.767	0.767	0.785	0.767	0.793	17,396	0.7847	-3.26%
1996-09-10	0	2.300	2.225	2.300	2.350	2.350	4,000	9,400	2.3500	0.793	0.767	0.793	0.811	0.811	11,597	0.8106	-1.08%
1996-09-09	0	2.325	2.225	2.350	-	-	0	0	-	0.802	0.767	0.811	-	-	0	-	0.00%
1996-09-06	0	2.325	2.250	2.350	2.325	2.350	30,000	70,150	2.3383	0.802	0.776	0.811	0.802	0.811	86,978	0.8065	-2.11%
1996-09-05	0	2.375	2.200	2.400	-	-	0	0	-	0.819	0.759	0.828	-	-	0	-	0.00%
1996-09-04	0	2.375	2.275	2.400	-	-	0	0	-	0.819	0.785	0.828	-	-	0	-	0.00%
1996-09-03	0	2.375	2.325	2.450	2.375	2.375	20,000	47,500	2.3750	0.819	0.802	0.845	0.819	0.819	57,985	0.8192	1.06%
1996-09-02	0	2.350	-	2.350	2.350	2.350	50,666	118,982	2.3484	0.811	-	0.811	0.811	0.811	146,894	0.8100	0.00%
1996-08-30	0	2.350	2.325	2.400	-	-	0	0	-	0.811	0.802	0.828	-	-	0	-	0.00%
1996-08-29	0	2.350	2.275	2.450	-	-	0	0	-	0.811	0.785	0.845	-	-	0	-	0.00%
1996-08-28	0	2.350	2.325	2.350	2.350	2.375	554,666	1,304,749	2.3523	0.811	0.802	0.811	0.811	0.819	1,608,123	0.8113	-2.08%
1996-08-27	0	2.400	2.375	2.400	2.375	2.400	10,666	25,315	2.3734	0.828	0.819	0.828	0.819	0.828	30,924	0.8186	-2.04%
1996-08-23	0	2.450	2.400	2.450	-	-	0	0	-	0.845	0.828	0.845	-	-	0	-	0.00%
1996-08-22	0	2.450	-	2.450	2.450	2.475	67,000	164,975	2.4623	0.845	-	0.845	0.845	0.854	194,251	0.8493	-1.01%
1996-08-21	0	2.475	2.350	2.475	2.475	2.475	2,000	4,950	2.4750	0.854	0.811	0.854	0.854	0.854	5,799	0.8537	3.12%
1996-08-20	0	2.400	2.400	2.425	2.375	2.400	125,333	300,549	2.3980	0.828	0.828	0.836	0.819	0.828	363,373	0.8271	1.05%
1996-08-19	0	2.375	2.375	2.400	2.375	2.400	213,333	509,716	2.3893	0.819	0.819	0.828	0.819	0.828	618,509	0.8241	-1.04%
1996-08-16	0	2.400	2.400	2.425	2.350	2.400	65,333	156,133	2.3898	0.828	0.828	0.836	0.811	0.828	189,418	0.8243	0.00%
1996-08-15	0	2.400	2.400	2.475	2.400	2.400	112,666	270,365	2.3997	0.828	0.828	0.854	0.828	0.828	326,648	0.8277	-2.04%
1996-08-14	0	2.450	2.425	2.450	-	-	0	0	-	0.845	0.836	0.845	-	-	0	-	-1.01%
1996-08-13	0	2.475	2.475	2.500	2.400	2.475	1,995,332	4,859,114	2.4352	0.854	0.854	0.862	0.828	0.854	5,784,993	0.8400	3.12%
1996-08-12	0	2.400	2.375	2.400	2.400	2.425	123,333	296,883	2.4072	0.828	0.819	0.828	0.828	0.836	357,575	0.8303	-1.03%
1996-08-09	0	2.425	2.425	2.475	2.425	2.475	47,982	117,409	2.4469	0.836	0.836	0.854	0.836	0.854	139,112	0.8440	-1.02%
1996-08-08	0	2.450	2.425	2.450	2.400	2.450	38,000	92,500	2.4342	0.845	0.836	0.845	0.828	0.845	110,172	0.8396	-1.01%
1996-08-07	0	2.475	2.425	2.500	2.425	2.500	190,000	473,400	2.4916	0.854	0.836	0.862	0.836	0.862	550,860	0.8594	-1.00%
1996-08-06	0	2.500	2.400	2.500	2.450	2.500	290,664	718,144	2.4707	0.862	0.828	0.862	0.845	0.862	842,711	0.8522	1.01%
1996-08-05	0	2.475	2.475	2.500	2.450	2.500	595,745	1,464,585	2.4584	0.854	0.854	0.862	0.845	0.862	1,727,222	0.8479	0.00%
1996-08-02	0	2.475	2.450	2.475	2.375	2.475	727,538	1,766,110	2.4275	0.854	0.845	0.854	0.819	0.854	2,109,324	0.8373	3.12%
1996-08-01	0	2.400	2.350	2.400	2.375	2.400	350,666	839,865	2.3951	0.828	0.811	0.828	0.819	0.828	1,016,673	0.8261	0.00%
1996-07-31	0	2.400	2.375	2.400	2.375	2.425	448,665	1,074,730	2.3954	0.828	0.819	0.828	0.819	0.836	1,300,798	0.8262	-2.04%
1996-07-30	0	2.450	2.400	2.450	2.400	2.450	813,332	1,966,847	2.4183	0.845	0.828	0.845	0.828	0.845	2,358,064	0.8341	0.00%
1996-07-29	0	2.450	2.400	2.450	2.400	2.450	108,000	260,150	2.4088	0.845	0.828	0.845	0.828	0.845	313,120	0.8308	0.00%
1996-07-26	0	2.450	2.400	2.475	2.375	2.475	389,467	947,567	2.4330	0.845	0.828	0.854	0.819	0.854	1,129,167	0.8392	4.26%
1996-07-25	0	2.350	2.325	2.375	2.350	2.350	40,000	94,000	2.3500	0.811	0.802	0.819	0.811	0.811	115,971	0.8106	-1.05%
1996-07-24	0	2.375	2.350	2.400	2.375	2.375	220,000	522,500	2.3750	0.819	0.811	0.828	0.819	0.819	637,838	0.8192	0.00%
1996-07-23	0	2.375	2.375	2.425	2.375	2.400	111,999	266,098	2.3759	0.819	0.819	0.836	0.819	0.828	324,715	0.8195	-1.04%
1996-07-22	0	2.400	2.325	2.400	2.400	2.400	20,000	48,000	2.4000	0.828	0.802	0.828	0.828	0.828	57,985	0.8278	-2.04%
1996-07-19	0	2.450	2.425	2.450	2.450	2.450	121,333	297,066	2.4484	0.845	0.836	0.845	0.845	0.845	351,776	0.8445	-1.01%
1996-07-18	0	2.475	2.450	2.500	2.400	2.475	94,000	232,350	2.4718	0.854	0.845	0.862	0.828	0.854	272,531	0.8526	-1.00%
1996-07-17	0	2.500	2.475	2.525	2.450	2.500	114,000	284,300	2.4939	0.862	0.854	0.871	0.845	0.862	330,516	0.8602	3.09%
1996-07-16	0	2.425	2.400	2.450	2.425	2.475	166,000	407,600	2.4554	0.836	0.828	0.845	0.836	0.854	481,278	0.8469	-3.00%
1996-07-15	0	2.500	2.450	2.500	2.500	2.600	136,000	348,650	2.5636	0.862	0.845	0.862	0.862	0.897	394,300	0.8842	-2.91%
1996-07-12	0	2.575	2.550	2.600	2.500	2.575	879,330	2,236,042	2.5429	0.888	0.880	0.897	0.862	0.888	2,549,409	0.8771	1.98%
1996-07-11	0	2.525	2.525	2.550	2.400	2.550	1,131,796	2,819,324	2.4910	0.871	0.871	0.880	0.828	0.880	3,281,375	0.8592	6.32%
1996-07-10	0	2.375	2.375	2.400	2.325	2.400	392,874	933,867	2.3770	0.819	0.819	0.828	0.802	0.828	1,139,045	0.8199	3.26%
1996-07-09	0	2.300	2.275	2.325	2.275	2.300	376,665	860,047	2.2833	0.793	0.785	0.802	0.785	0.793	1,092,051	0.7876	3.37%
1996-07-08	0	2.225	2.225	2.250	2.200	2.250	401,332	894,647	2.2292	0.767	0.767	0.776	0.759	0.776	1,163,567	0.7689	0.00%
1996-07-05	0	2.225	2.225	2.250	2.225	2.250	113,999	255,798	2.2439	0.767	0.767	0.776	0.767	0.776	330,513	0.7739	-1.11%
1996-07-04	0	2.250	2.225	2.250	2.150	2.275	41,865	92,080	2.1995	0.776	0.767	0.776	0.742	0.785	121,378	0.7586	2.27%
1996-07-03	0	2.200	2.200	2.250	2.200	2.250	56,666	126,132	2.2259	0.759	0.759	0.776	0.759	0.776	164,290	0.7677	-3.30%
1996-07-02	0	2.275	2.225	2.300	2.150	2.275	21,334	47,351	2.2195	0.785	0.767	0.793	0.742	0.785	61,853	0.7655	5.81%
1996-07-01	0	2.150	2.150	2.200	2.150	2.150	257,199	552,798	2.1493	0.742	0.742	0.759	0.742	0.742	745,688	0.7413	-2.27%
1996-06-28	0	2.200	2.175	2.275	2.175	2.200	53,999	117,281	2.1719	0.759	0.750	0.785	0.750	0.759	156,557	0.7491	0.00%
1996-06-27	0	2.200	2.200	2.250	2.200	2.300	138,666	309,249	2.2302	0.759	0.759	0.776	0.759	0.793	402,029	0.7692	-4.35%
1996-06-26	0	2.300	2.300	2.325	2.300	2.350	195,332	452,797	2.3181	0.793	0.793	0.802	0.793	0.811	566,319	0.7995	-1.71%
1996-06-25	0	0.780	0.770	0.780	0.730	0.780	7,438,190	5,719,962	0.7690	0.807	0.797	0.807	0.755	0.807	7,188,424	0.7957	8.33%
1996-06-24	0	0.720	0.720	0.730	0.700	0.720	818,597	579,822	0.7083	0.745	0.745	0.755	0.724	0.745	791,109	0.7329	2.86%
1996-06-21	0	0.700	0.700	0.710	0.700	0.710	370,747	259,946	0.7011	0.724	0.724	0.735	0.724	0.735	358,298	0.7255	0.00%
1996-06-19	0	0.700	0.700	0.720	0.690	0.710	1,028,000	719,680	0.7001	0.724	0.724	0.745	0.714	0.735	993,481	0.7244	1.45%
1996-06-18	0	0.690	0.690	0.700	0.690	0.700	348,000	241,720	0.6946	0.714	0.714	0.724	0.714	0.724	336,315	0.7187	-1.43%
1996-06-14	0	0.700	0.700	0.710	0.690	0.710	544,000	380,280	0.6990	0.724	0.724	0.735	0.714	0.735	525,733	0.7233	-1.41%
1996-06-13	0	0.710	0.710	0.720	0.710	0.730	1,640,000	1,181,000	0.7201	0.735	0.735	0.745	0.735	0.755	1,584,931	0.7451	3.65%
1996-06-12	0	0.690	0.690	0.700	0.690	0.700	1,488,000	1,038,960	0.6982	0.709	0.709	0.719	0.709	0.719	1,448,531	0.7173	-1.43%
1996-06-11	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.719	0.709	0.729	0.719	0.719	38,939	0.7191	0.00%
1996-06-10	0	0.700	0.690	0.710	-	-	0	0	-	0.719	0.709	0.729	-	-	0	-	0.00%
1996-06-07	0	0.700	0.690	0.700	0.700	0.700	214,400	149,888	0.6991	0.719	0.709	0.719	0.719	0.719	208,713	0.7182	0.00%
1996-06-06	0	0.700	0.690	0.710	0.700	0.720	524,000	372,080	0.7101	0.719	0.709	0.729	0.719	0.740	510,101	0.7294	-2.78%
1996-06-05	0	0.720	0.700	0.720	0.700	0.730	763,200	541,480	0.7095	0.740	0.719	0.740	0.719	0.750	742,956	0.7288	1.41%
1996-06-04	0	0.710	0.710	0.720	0.700	0.730	868,000	626,760	0.7221	0.729	0.729	0.740	0.719	0.750	844,977	0.7417	1.43%
1996-06-03	0	0.700	0.700	0.710	0.700	0.730	392,000	277,560	0.7081	0.719	0.719	0.729	0.719	0.750	381,602	0.7274	-5.41%
1996-05-31	0	0.740	0.730	0.740	0.710	0.740	1,256,000	906,160	0.7215	0.760	0.750	0.760	0.729	0.760	1,222,685	0.7411	4.23%
1996-05-30	0	0.710	0.700	0.720	0.680	0.710	506,031	353,867	0.6993	0.729	0.719	0.740	0.699	0.729	492,609	0.7184	9.23%
1996-05-29	0	0.650	0.650	0.680	0.650	0.680	1,044,000	703,720	0.6741	0.668	0.668	0.699	0.668	0.699	1,016,308	0.6924	-5.80%
1996-05-28	0	0.690	0.680	0.700	0.690	0.700	160,000	110,480	0.6905	0.709	0.699	0.719	0.709	0.719	155,756	0.7093	-1.43%
1996-05-27	0	0.700	0.700	0.710	0.700	0.700	136,000	95,200	0.7000	0.719	0.719	0.729	0.719	0.719	132,393	0.7191	-1.41%
1996-05-24	0	0.710	0.680	0.710	-	-	2,348	1,456	0.6201	0.729	0.699	0.729	-	-	2,286	0.6370	0.00%
1996-05-23	0	0.710	0.680	0.710	0.670	0.710	494,000	335,640	0.6794	0.729	0.699	0.729	0.688	0.729	480,897	0.6979	1.43%
1996-05-22	0	0.700	0.690	0.710	0.700	0.720	632,000	448,520	0.7097	0.719	0.709	0.729	0.719	0.740	615,236	0.7290	-2.78%
1996-05-21	0	0.720	0.710	0.730	0.710	0.720	252,000	181,200	0.7190	0.740	0.729	0.750	0.729	0.740	245,316	0.7386	1.41%
1996-05-20	0	0.710	0.710	0.720	0.710	0.730	296,000	213,720	0.7220	0.729	0.729	0.740	0.729	0.750	288,149	0.7417	-2.74%
1996-05-17	0	0.730	0.720	0.730	0.720	0.730	772,000	562,320	0.7284	0.750	0.740	0.750	0.740	0.750	751,523	0.7482	1.39%
1996-05-16	0	0.720	0.720	0.740	0.720	0.730	152,000	110,840	0.7292	0.740	0.740	0.760	0.740	0.750	147,968	0.7491	-1.37%
1996-05-15	0	0.730	0.730	0.740	0.730	0.740	884,000	645,520	0.7302	0.750	0.750	0.760	0.750	0.760	860,552	0.7501	0.00%
1996-05-14	0	0.730	0.730	0.740	0.730	0.730	1,153,600	842,048	0.7299	0.750	0.750	0.760	0.750	0.750	1,123,001	0.7498	0.00%
1996-05-13	0	0.730	0.720	0.740	0.720	0.730	456,000	332,520	0.7292	0.750	0.740	0.760	0.740	0.750	443,905	0.7491	1.39%
1996-05-10	0	0.720	0.720	0.730	0.720	0.720	2,144,000	1,543,680	0.7200	0.740	0.740	0.750	0.740	0.740	2,087,131	0.7396	1.41%
1996-05-09	0	0.710	0.700	0.720	0.710	0.710	60,000	42,600	0.7100	0.729	0.719	0.740	0.729	0.729	58,409	0.7293	-2.74%
1996-05-08	0	0.730	0.710	0.730	0.720	0.730	516,000	373,600	0.7240	0.750	0.729	0.750	0.740	0.750	502,313	0.7438	0.00%
1996-05-07	0	0.730	0.730	0.740	0.730	0.750	1,156,000	846,560	0.7323	0.750	0.750	0.760	0.750	0.770	1,125,337	0.7523	-1.35%
1996-05-06	0	0.740	0.730	0.740	0.740	0.760	2,468,000	1,848,400	0.7489	0.760	0.750	0.760	0.760	0.781	2,402,537	0.7694	-1.33%
1996-05-03	0	0.750	0.750	0.760	0.720	0.770	4,424,000	3,314,280	0.7492	0.770	0.770	0.781	0.740	0.791	4,306,655	0.7696	2.74%
1996-05-02	0	0.730	0.730	0.740	0.700	0.740	1,612,000	1,153,040	0.7153	0.750	0.750	0.760	0.719	0.760	1,569,242	0.7348	4.29%
1996-05-01	0	0.700	0.680	0.700	0.690	0.700	328,000	228,000	0.6951	0.719	0.699	0.719	0.709	0.719	319,300	0.7141	2.94%
1996-04-30	0	0.680	0.680	0.700	0.680	0.690	78,000	53,540	0.6864	0.699	0.699	0.719	0.699	0.709	75,931	0.7051	-1.45%
1996-04-29	0	0.690	0.680	0.700	0.680	0.690	460,000	316,200	0.6874	0.709	0.699	0.719	0.699	0.709	447,799	0.7061	1.47%
1996-04-26	0	0.680	0.660	0.680	0.660	0.680	48,000	32,160	0.6700	0.699	0.678	0.699	0.678	0.699	46,727	0.6883	0.00%
1996-04-25	0	0.680	0.660	0.680	-	-	0	0	-	0.699	0.678	0.699	-	-	0	-	0.00%
1996-04-24	0	0.680	0.680	0.690	0.670	0.680	248,000	167,440	0.6752	0.699	0.699	0.709	0.688	0.699	241,422	0.6936	3.03%
1996-04-23	0	0.660	0.660	0.670	0.650	0.650	144,000	93,600	0.6500	0.678	0.678	0.688	0.668	0.668	140,180	0.6677	1.54%
1996-04-22	0	0.650	0.650	0.680	0.650	0.650	8,000	5,200	0.6500	0.668	0.668	0.699	0.668	0.668	7,788	0.6677	0.00%
1996-04-19	0	0.650	0.650	0.670	0.650	0.670	92,000	61,000	0.6630	0.668	0.668	0.688	0.668	0.688	89,560	0.6811	-2.99%
1996-04-18	0	0.670	0.670	0.690	-	-	0	0	-	0.688	0.688	0.709	-	-	0	-	0.00%
1996-04-17	0	0.670	0.670	0.680	0.670	0.670	560,000	375,200	0.6700	0.688	0.688	0.699	0.688	0.688	545,146	0.6883	0.00%
1996-04-16	0	0.670	0.660	0.670	0.670	0.670	303,096	202,858	0.6693	0.688	0.678	0.688	0.688	0.688	295,056	0.6875	1.52%
1996-04-15	0	0.660	0.660	0.680	0.660	0.670	140,000	93,600	0.6686	0.678	0.678	0.699	0.678	0.688	136,287	0.6868	0.00%
1996-04-12	0	0.660	0.660	0.670	0.660	0.670	480,000	318,800	0.6642	0.678	0.678	0.688	0.678	0.688	467,268	0.6823	-1.49%
1996-04-11	0	0.670	0.670	0.680	0.660	0.670	240,000	160,400	0.6683	0.688	0.688	0.699	0.678	0.688	233,634	0.6865	-1.47%
1996-04-10	0	0.680	0.660	0.700	0.680	0.680	48,000	32,640	0.6800	0.699	0.678	0.719	0.699	0.699	46,727	0.6985	0.00%
1996-04-09	0	0.680	0.680	0.700	0.680	0.690	184,000	126,600	0.6880	0.699	0.699	0.719	0.699	0.709	179,119	0.7068	-2.86%
1996-04-03	0	0.700	0.690	0.700	0.680	0.700	500,000	345,080	0.6902	0.719	0.709	0.719	0.699	0.719	486,738	0.7090	2.94%
1996-04-02	0	0.680	0.670	0.680	0.670	0.680	336,000	227,120	0.6760	0.699	0.688	0.699	0.688	0.699	327,088	0.6944	1.49%
1996-04-01	0	0.670	0.660	0.670	0.660	0.680	100,000	67,480	0.6748	0.688	0.678	0.688	0.678	0.699	97,348	0.6932	-4.29%
1996-03-29	0	0.700	0.660	0.700	-	-	0	0	-	0.719	0.678	0.719	-	-	0	-	0.00%
1996-03-28	0	0.700	0.660	0.700	-	-	0	0	-	0.719	0.678	0.719	-	-	0	-	0.00%
1996-03-27	0	0.700	0.690	0.700	0.680	0.700	240,000	167,600	0.6983	0.719	0.709	0.719	0.699	0.719	233,634	0.7174	0.00%
1996-03-26	0	0.700	0.690	0.700	0.690	0.700	1,004,000	698,240	0.6955	0.719	0.709	0.719	0.709	0.719	977,369	0.7144	1.45%
1996-03-25	0	0.690	0.680	0.700	0.670	0.700	432,000	295,880	0.6849	0.709	0.699	0.719	0.688	0.719	420,541	0.7036	1.47%
1996-03-22	0	0.680	0.680	0.690	0.670	0.680	340,000	229,000	0.6735	0.699	0.699	0.709	0.688	0.699	330,982	0.6919	1.49%
1996-03-21	0	0.670	0.660	0.670	0.670	0.670	344,000	230,480	0.6700	0.688	0.678	0.688	0.688	0.688	334,876	0.6883	1.52%
1996-03-20	0	0.660	0.660	0.690	0.660	0.690	128,000	86,400	0.6750	0.678	0.678	0.709	0.678	0.709	124,605	0.6934	-2.94%
1996-03-19	0	0.680	0.670	0.680	0.680	0.700	1,212,000	834,360	0.6884	0.699	0.688	0.699	0.699	0.719	1,179,852	0.7072	3.03%
1996-03-18	0	0.660	0.650	0.670	0.640	0.660	432,000	280,840	0.6501	0.678	0.668	0.688	0.657	0.678	420,541	0.6678	3.13%
1996-03-15	0	0.640	0.630	0.650	0.640	0.640	208,000	133,120	0.6400	0.657	0.647	0.668	0.657	0.657	202,483	0.6574	1.59%
1996-03-14	0	0.630	0.630	0.640	0.610	0.630	220,000	136,920	0.6224	0.647	0.647	0.657	0.627	0.647	214,165	0.6393	1.61%
1996-03-13	0	0.620	0.620	0.630	0.620	0.650	1,848,000	1,163,760	0.6297	0.637	0.637	0.647	0.637	0.668	1,798,982	0.6469	-4.62%
1996-03-12	0	0.650	0.650	0.660	0.650	0.680	996,000	654,920	0.6576	0.668	0.668	0.678	0.668	0.699	969,581	0.6755	1.56%
1996-03-11	0	0.640	0.630	0.640	0.600	0.650	2,440,000	1,496,760	0.6134	0.657	0.647	0.657	0.616	0.668	2,375,280	0.6301	-8.57%
1996-03-08	0	0.700	0.690	0.730	0.700	0.720	648,000	454,880	0.7020	0.719	0.709	0.750	0.719	0.740	630,812	0.7211	-4.11%
1996-03-07	0	0.730	0.700	0.730	0.700	0.730	1,056,000	750,960	0.7111	0.750	0.719	0.750	0.719	0.750	1,027,990	0.7305	-1.35%
1996-03-06	0	0.740	0.720	0.740	0.740	0.740	100,000	74,000	0.7400	0.760	0.740	0.760	0.760	0.760	97,348	0.7602	-1.33%
1996-03-05	0	0.750	0.730	0.750	0.710	0.760	708,000	517,880	0.7315	0.770	0.750	0.770	0.729	0.781	689,221	0.7514	1.35%
1996-03-04	0	0.740	0.730	0.740	0.730	0.740	412,000	303,760	0.7373	0.760	0.750	0.760	0.750	0.760	401,072	0.7574	-1.33%
1996-03-01	0	0.750	0.740	0.760	0.750	0.770	444,000	336,000	0.7568	0.770	0.760	0.781	0.770	0.791	432,223	0.7774	1.35%
1996-02-29	0	0.740	0.740	0.750	0.740	0.760	588,000	439,720	0.7478	0.760	0.760	0.770	0.760	0.781	572,403	0.7682	-3.90%
1996-02-28	0	0.770	0.760	0.770	0.760	0.770	956,000	728,760	0.7623	0.791	0.781	0.791	0.781	0.791	930,642	0.7831	0.00%
1996-02-27	0	0.770	0.760	0.770	0.770	0.770	816,000	628,320	0.7700	0.791	0.781	0.791	0.791	0.791	794,356	0.7910	0.00%
1996-02-26	0	0.770	0.760	0.770	0.770	0.780	1,040,000	803,400	0.7725	0.791	0.781	0.791	0.791	0.801	1,012,414	0.7935	0.00%
1996-02-23	0	0.770	0.760	0.780	0.770	0.790	2,442,400	1,904,128	0.7796	0.791	0.781	0.801	0.791	0.812	2,377,616	0.8009	-1.28%
1996-02-22	0	0.780	0.780	0.790	0.780	0.820	4,436,000	3,536,040	0.7971	0.801	0.801	0.812	0.801	0.842	4,318,336	0.8188	1.30%
1996-02-16	0	0.770	0.760	0.770	0.730	0.770	5,744,000	4,333,240	0.7544	0.791	0.781	0.791	0.750	0.791	5,591,642	0.7749	6.94%
1996-02-15	0	0.720	0.720	0.730	0.720	0.750	2,436,000	1,797,400	0.7378	0.740	0.740	0.750	0.740	0.770	2,371,386	0.7580	-1.37%
1996-02-14	0	0.730	0.730	0.740	0.680	0.730	1,856,000	1,324,680	0.7137	0.750	0.750	0.760	0.699	0.750	1,806,770	0.7332	8.96%
1996-02-13	0	0.670	0.660	0.680	0.670	0.700	1,168,000	791,600	0.6777	0.688	0.678	0.699	0.688	0.719	1,137,019	0.6962	-4.29%
1996-02-12	0	0.700	0.680	0.700	0.660	0.720	3,612,000	2,498,720	0.6918	0.719	0.699	0.719	0.678	0.740	3,516,193	0.7106	0.00%
1996-02-09	0	0.700	0.700	0.710	0.700	0.730	1,372,000	980,480	0.7146	0.719	0.719	0.729	0.719	0.750	1,335,608	0.7341	-2.78%
1996-02-08	0	0.720	0.710	0.730	0.710	0.750	2,750,000	1,987,740	0.7228	0.740	0.729	0.750	0.729	0.770	2,677,057	0.7425	-5.26%
1996-02-07	0	0.760	0.750	0.760	0.760	0.780	3,656,000	2,818,800	0.7710	0.781	0.770	0.781	0.781	0.801	3,559,026	0.7920	-2.56%
1996-02-06	0	0.780	0.770	0.780	0.760	0.790	5,728,000	4,421,800	0.7720	0.801	0.791	0.801	0.781	0.812	5,576,067	0.7930	2.63%
1996-02-05	0	0.760	0.760	0.770	0.740	0.780	4,596,000	3,491,840	0.7598	0.781	0.781	0.791	0.760	0.801	4,474,092	0.7805	1.33%
1996-02-02	0	0.750	0.740	0.750	0.730	0.760	12,036,000	8,988,240	0.7468	0.770	0.760	0.770	0.750	0.781	11,716,749	0.7671	2.74%
1996-02-01	0	0.730	0.720	0.730	0.660	0.740	10,848,000	7,740,640	0.7136	0.750	0.740	0.750	0.678	0.760	10,560,260	0.7330	14.06%
1996-01-31	0	0.640	0.640	0.650	0.640	0.660	684,000	441,720	0.6458	0.657	0.657	0.668	0.657	0.678	665,857	0.6634	-3.03%
1996-01-30	0	0.660	0.640	0.660	0.640	0.700	500,000	324,640	0.6493	0.678	0.657	0.678	0.657	0.719	486,738	0.6670	0.00%
1996-01-29	0	0.660	0.650	0.660	0.650	0.660	429,078	279,247	0.6508	0.678	0.668	0.678	0.668	0.678	417,697	0.6685	-1.49%
1996-01-26	0	0.670	0.650	0.670	0.650	0.670	340,000	224,200	0.6594	0.688	0.668	0.688	0.668	0.688	330,982	0.6774	3.08%
1996-01-25	0	0.650	0.650	0.670	0.650	0.670	48,000	31,600	0.6583	0.668	0.668	0.688	0.668	0.688	46,727	0.6763	-2.99%
1996-01-24	0	0.670	0.660	0.680	0.660	0.680	1,116,000	745,120	0.6677	0.688	0.678	0.699	0.678	0.699	1,086,398	0.6859	3.08%
1996-01-23	0	0.650	0.660	0.670	0.650	0.660	1,004,000	657,280	0.6547	0.668	0.678	0.688	0.668	0.678	977,369	0.6725	3.17%
1996-01-22	0	0.630	0.630	0.650	0.620	0.640	1,168,000	740,400	0.6339	0.647	0.647	0.668	0.637	0.657	1,137,019	0.6512	-4.55%
1996-01-19	0	0.660	0.640	0.670	0.640	0.690	2,108,000	1,401,360	0.6648	0.678	0.657	0.688	0.657	0.709	2,052,086	0.6829	0.00%
1996-01-18	0	0.660	0.650	0.660	0.650	0.660	1,368,000	895,040	0.6543	0.678	0.668	0.678	0.668	0.678	1,331,714	0.6721	3.13%
1996-01-17	0	0.640	0.630	0.640	0.610	0.640	2,909,600	1,843,632	0.6336	0.657	0.647	0.657	0.627	0.657	2,832,424	0.6509	4.92%
1996-01-16	0	0.610	0.610	0.620	0.590	0.630	1,509,600	915,264	0.6063	0.627	0.627	0.637	0.606	0.647	1,469,558	0.6228	5.17%
1996-01-15	0	0.580	0.580	0.590	0.580	0.580	112,000	64,960	0.5800	0.596	0.596	0.606	0.596	0.596	109,029	0.5958	0.00%
1996-01-12	0	0.580	0.570	0.590	0.570	0.590	432,000	249,080	0.5766	0.596	0.586	0.606	0.586	0.606	420,541	0.5923	-1.69%
1996-01-11	0	0.590	0.580	0.590	0.580	0.590	400,000	234,400	0.5860	0.606	0.596	0.606	0.596	0.606	389,390	0.6020	3.51%
1996-01-10	0	0.570	0.560	0.570	0.570	0.570	436,000	248,520	0.5700	0.586	0.575	0.586	0.586	0.586	424,435	0.5855	1.79%
1996-01-09	0	0.560	0.560	0.580	0.560	0.570	308,000	173,280	0.5626	0.575	0.575	0.596	0.575	0.586	299,830	0.5779	-3.45%
1996-01-08	0	0.580	0.570	0.580	0.570	0.580	532,000	304,520	0.5724	0.596	0.586	0.596	0.586	0.596	517,889	0.5880	0.00%
1996-01-05	0	0.580	0.570	0.580	0.580	0.590	596,000	346,560	0.5815	0.596	0.586	0.596	0.596	0.606	580,191	0.5973	1.75%
1996-01-04	0	0.570	0.570	0.580	0.570	0.590	416,903	242,230	0.5810	0.586	0.586	0.596	0.586	0.606	405,845	0.5969	1.79%
1996-01-03	0	0.560	0.560	0.570	0.550	0.560	472,000	261,040	0.5531	0.575	0.575	0.586	0.565	0.575	459,480	0.5681	1.82%
1996-01-02	0	0.550	0.530	0.550	0.550	0.560	252,000	140,880	0.5590	0.565	0.544	0.565	0.565	0.575	245,316	0.5743	1.85%
1995-12-29	0	0.540	0.540	0.560	0.540	0.560	1,008,000	551,520	0.5471	0.555	0.555	0.575	0.555	0.575	981,263	0.5621	0.00%
1995-12-28	0	0.540	0.530	0.560	0.540	0.560	572,000	311,800	0.5451	0.555	0.544	0.575	0.555	0.575	556,828	0.5600	-1.82%
1995-12-27	0	0.550	0.550	0.570	0.550	0.560	156,000	86,280	0.5531	0.565	0.565	0.586	0.565	0.575	151,862	0.5681	-1.79%
1995-12-22	0	0.560	0.540	0.550	0.540	0.560	440,000	240,760	0.5472	0.575	0.555	0.565	0.555	0.575	428,329	0.5621	7.69%
1995-12-21	0	0.520	0.530	0.540	0.520	0.560	1,368,000	730,800	0.5342	0.534	0.544	0.555	0.534	0.575	1,331,714	0.5488	-5.45%
1995-12-20	0	0.550	0.540	0.550	0.550	0.570	750,000	414,460	0.5526	0.565	0.555	0.565	0.565	0.586	730,106	0.5677	-1.79%
1995-12-19	0	0.560	0.560	0.570	0.560	0.560	24,000	13,440	0.5600	0.575	0.575	0.586	0.575	0.575	23,363	0.5753	0.00%
1995-12-18	0	0.560	0.550	0.570	0.560	0.570	508,000	284,880	0.5608	0.575	0.565	0.586	0.575	0.586	494,525	0.5761	-1.75%
1995-12-15	0	0.570	0.560	0.570	0.570	0.580	404,000	231,280	0.5725	0.586	0.575	0.586	0.586	0.596	393,284	0.5881	0.00%
1995-12-14	0	0.570	0.560	0.570	0.550	0.570	1,116,000	628,640	0.5633	0.586	0.575	0.586	0.565	0.586	1,086,398	0.5786	0.00%
1995-12-13	0	0.570	0.560	0.580	0.560	0.570	504,000	285,360	0.5662	0.586	0.575	0.596	0.575	0.586	490,632	0.5816	0.00%
1995-12-12	0	0.570	0.560	0.570	0.570	0.580	400,000	229,000	0.5725	0.586	0.575	0.586	0.586	0.596	389,390	0.5881	1.79%
1995-12-11	0	0.560	0.560	0.570	0.560	0.580	660,000	374,880	0.5680	0.575	0.575	0.586	0.575	0.596	642,494	0.5835	-1.75%
1995-12-08	0	0.570	0.560	0.570	0.570	0.580	356,000	203,400	0.5713	0.586	0.575	0.586	0.586	0.596	346,557	0.5869	0.00%
1995-12-07	0	0.570	0.560	0.580	0.570	0.580	464,000	265,000	0.5711	0.586	0.575	0.596	0.586	0.596	451,693	0.5867	0.00%
1995-12-06	0	0.570	0.560	0.570	0.570	0.570	200,000	114,000	0.5700	0.586	0.575	0.586	0.586	0.586	194,695	0.5855	0.00%
1995-12-05	0	0.570	0.570	0.580	0.570	0.590	548,000	316,360	0.5773	0.586	0.586	0.596	0.586	0.606	533,464	0.5930	-3.39%
1995-12-04	0	0.590	0.580	0.590	0.580	0.590	572,000	334,960	0.5856	0.606	0.596	0.606	0.596	0.606	556,828	0.6016	1.72%
1995-12-01	0	0.580	0.580	0.590	0.570	0.580	1,012,000	585,960	0.5790	0.596	0.596	0.606	0.586	0.596	985,157	0.5948	1.75%
1995-11-30	0	0.570	0.560	0.570	0.570	0.600	1,020,000	588,640	0.5771	0.586	0.575	0.586	0.586	0.616	992,945	0.5928	-5.00%
1995-11-29	0	0.600	0.590	0.600	0.560	0.600	1,352,000	791,840	0.5857	0.616	0.606	0.616	0.575	0.616	1,316,139	0.6016	5.26%
1995-11-28	0	0.570	0.570	0.580	0.560	0.580	124,000	70,520	0.5687	0.586	0.586	0.596	0.575	0.596	120,711	0.5842	0.00%
1995-11-27	0	0.570	0.570	0.580	0.570	0.580	1,436,000	818,560	0.5700	0.586	0.586	0.596	0.586	0.596	1,397,911	0.5856	0.00%
1995-11-24	0	0.570	0.570	0.580	0.560	0.580	1,420,000	808,680	0.5695	0.586	0.586	0.596	0.575	0.596	1,382,335	0.5850	-3.39%
1995-11-23	0	0.590	0.580	0.590	0.590	0.590	308,000	181,720	0.5900	0.606	0.596	0.606	0.606	0.606	299,830	0.6061	3.51%
1995-11-22	0	0.570	0.570	0.590	0.570	0.580	700,000	405,520	0.5793	0.586	0.586	0.606	0.586	0.596	681,433	0.5951	0.00%
1995-11-21	0	0.570	0.570	0.580	0.570	0.580	564,000	323,320	0.5733	0.586	0.586	0.596	0.586	0.596	549,040	0.5889	0.00%
1995-11-20	0	0.570	0.570	0.580	0.570	0.580	1,016,000	589,000	0.5797	0.586	0.586	0.596	0.586	0.596	989,051	0.5955	-1.72%
1995-11-17	0	0.580	0.580	0.590	0.570	0.580	220,000	126,080	0.5731	0.596	0.596	0.606	0.586	0.596	214,165	0.5887	0.00%
1995-11-16	0	0.580	0.580	0.590	0.570	0.630	1,772,000	1,073,840	0.6060	0.596	0.596	0.606	0.586	0.647	1,724,998	0.6225	-4.92%
1995-11-15	0	0.610	0.600	0.610	0.560	0.620	4,011,600	2,394,136	0.5968	0.627	0.616	0.627	0.575	0.637	3,905,194	0.6131	8.93%
1995-11-14	0	0.560	0.550	0.560	0.550	0.560	2,840,000	1,570,400	0.5530	0.575	0.565	0.575	0.565	0.575	2,764,670	0.5680	1.82%
1995-11-13	0	0.550	0.550	0.560	0.550	0.560	520,000	287,000	0.5519	0.565	0.565	0.575	0.565	0.575	506,207	0.5670	0.00%
1995-11-10	0	0.550	0.550	0.560	0.540	0.550	3,736,000	2,049,800	0.5487	0.565	0.565	0.575	0.555	0.565	3,636,904	0.5636	-1.79%
1995-11-09	0	0.560	0.560	0.570	0.560	0.570	156,000	87,920	0.5636	0.575	0.575	0.586	0.575	0.586	151,862	0.5789	-1.75%
1995-11-08	0	0.570	0.560	0.580	0.560	0.580	2,140,000	1,216,800	0.5686	0.586	0.575	0.596	0.575	0.596	2,083,237	0.5841	0.00%
1995-11-07	0	0.570	0.570	0.580	0.530	0.570	4,104,000	2,258,280	0.5503	0.586	0.586	0.596	0.544	0.586	3,995,143	0.5653	3.64%
1995-11-06	0	0.550	0.550	0.580	0.550	0.580	1,128,000	630,160	0.5587	0.565	0.565	0.596	0.565	0.596	1,098,080	0.5739	-3.51%
1995-11-03	0	0.570	0.570	0.580	0.550	0.570	792,000	443,520	0.5600	0.586	0.586	0.596	0.565	0.586	770,992	0.5753	-1.72%
1995-11-02	0	0.580	0.570	0.590	-	-	0	0	-	0.596	0.586	0.606	-	-	0	-	0.00%
1995-10-31	0	0.580	0.580	0.590	0.580	0.600	400,000	233,800	0.5845	0.596	0.596	0.606	0.596	0.616	389,390	0.6004	-1.69%
1995-10-30	0	0.590	0.580	0.600	0.590	0.620	328,000	195,560	0.5962	0.606	0.596	0.616	0.606	0.637	319,300	0.6125	-6.35%
1995-10-27	0	0.630	0.610	0.630	-	-	100,000	63,000	0.6300	0.647	0.627	0.647	-	-	97,348	0.6472	0.00%
1995-10-26	0	0.630	0.610	0.630	0.620	0.630	148,000	91,880	0.6208	0.647	0.627	0.647	0.637	0.647	144,074	0.6377	1.61%
1995-10-25	0	0.620	0.620	0.650	0.620	0.620	100,000	62,000	0.6200	0.637	0.637	0.668	0.637	0.637	97,348	0.6369	-4.62%
1995-10-24	0	0.650	0.650	0.660	0.650	0.650	88,000	57,200	0.6500	0.668	0.668	0.678	0.668	0.668	85,666	0.6677	0.00%
1995-10-23	0	0.650	0.650	0.670	0.650	0.650	100,000	65,000	0.6500	0.668	0.668	0.688	0.668	0.668	97,348	0.6677	-1.52%
1995-10-20	0	0.660	0.650	0.680	0.660	0.680	263,600	175,468	0.6657	0.678	0.668	0.699	0.678	0.699	256,608	0.6838	-2.94%
1995-10-19	0	0.680	0.670	0.700	0.660	0.690	739,600	500,280	0.6764	0.699	0.688	0.719	0.678	0.709	719,982	0.6949	4.62%
1995-10-18	0	0.650	-	0.660	0.650	0.670	784,000	516,760	0.6591	0.668	-	0.678	0.668	0.688	763,205	0.6771	-4.41%
1995-10-17	0	0.680	0.670	0.690	0.660	0.700	696,000	476,640	0.6848	0.699	0.688	0.709	0.678	0.719	677,539	0.7035	0.00%
1995-10-16	0	0.680	0.660	0.680	0.680	0.680	36,000	24,480	0.6800	0.699	0.678	0.699	0.699	0.699	35,045	0.6985	0.00%
1995-10-13	0	0.680	0.670	0.680	0.660	0.680	596,000	399,840	0.6709	0.699	0.688	0.699	0.678	0.699	580,191	0.6892	4.62%
1995-10-12	0	0.650	0.650	0.680	0.650	0.680	1,216,000	811,080	0.6670	0.668	0.668	0.699	0.668	0.699	1,183,746	0.6852	-4.41%
1995-10-11	0	0.680	0.680	0.690	0.680	0.710	460,000	319,520	0.6946	0.699	0.699	0.709	0.699	0.729	447,799	0.7135	-4.23%
1995-10-10	0	0.710	0.690	0.710	0.700	0.710	172,000	120,560	0.7009	0.729	0.709	0.729	0.719	0.729	167,438	0.7200	0.00%
1995-10-09	0	0.710	0.710	0.720	0.710	0.710	144,000	102,240	0.7100	0.729	0.729	0.740	0.729	0.729	140,180	0.7293	-1.39%
1995-10-06	0	0.720	0.720	0.730	0.720	0.730	1,044,000	759,480	0.7275	0.740	0.740	0.750	0.740	0.750	1,016,308	0.7473	-2.04%
1995-10-05	0	0.740	0.730	0.740	0.730	0.740	1,032,000	756,080	0.7326	0.755	0.745	0.755	0.745	0.755	1,011,461	0.7475	4.23%
1995-10-04	0	0.710	0.710	0.720	0.700	0.720	560,000	401,560	0.7171	0.724	0.724	0.735	0.714	0.735	548,855	0.7316	0.00%
1995-10-03	0	0.710	0.700	0.720	0.710	0.710	440,000	310,400	0.7055	0.724	0.714	0.735	0.724	0.724	431,243	0.7198	1.43%
1995-10-02	0	0.700	0.700	0.710	0.700	0.710	544,000	384,160	0.7062	0.714	0.714	0.724	0.714	0.724	533,173	0.7205	-2.78%
1995-09-29	0	0.720	0.710	0.730	0.710	0.720	656,000	466,120	0.7105	0.735	0.724	0.745	0.724	0.735	642,944	0.7250	-1.37%
1995-09-28	0	0.730	0.720	0.730	0.730	0.730	92,000	67,160	0.7300	0.745	0.735	0.745	0.745	0.745	90,169	0.7448	0.00%
1995-09-27	0	0.730	0.720	0.740	0.720	0.750	1,140,000	837,000	0.7342	0.745	0.735	0.755	0.735	0.765	1,117,311	0.7491	0.00%
1995-09-26	0	0.730	0.720	0.740	0.730	0.740	380,000	280,400	0.7379	0.745	0.735	0.755	0.745	0.755	372,437	0.7529	-1.35%
1995-09-25	0	0.740	0.730	0.740	0.730	0.750	1,647,000	1,219,570	0.7405	0.755	0.745	0.755	0.745	0.765	1,614,221	0.7555	0.00%
1995-09-22	0	0.740	0.740	0.750	0.740	0.750	1,088,000	812,240	0.7465	0.755	0.755	0.765	0.755	0.765	1,066,346	0.7617	0.00%
1995-09-21	0	0.740	0.730	0.750	0.720	0.740	1,868,000	1,377,840	0.7376	0.755	0.745	0.765	0.735	0.755	1,830,822	0.7526	1.37%
1995-09-20	0	0.730	0.730	0.740	0.730	0.760	2,064,000	1,536,920	0.7446	0.745	0.745	0.755	0.745	0.775	2,022,921	0.7598	-2.67%
1995-09-19	0	0.750	0.750	0.760	0.740	0.760	2,508,124	1,890,766	0.7539	0.765	0.765	0.775	0.755	0.775	2,458,206	0.7692	0.00%
1995-09-18	0	0.750	0.750	0.760	0.740	0.800	6,332,000	4,897,120	0.7734	0.765	0.765	0.775	0.755	0.816	6,205,978	0.7891	-2.60%
1995-09-15	0	0.770	0.760	0.770	0.720	0.800	12,452,000	9,609,720	0.7717	0.786	0.775	0.786	0.735	0.816	12,204,175	0.7874	6.94%
1995-09-14	0	0.720	0.720	0.730	0.710	0.740	7,112,000	5,158,840	0.7254	0.735	0.735	0.745	0.724	0.755	6,970,454	0.7401	1.41%
1995-09-13	0	0.710	0.700	0.710	0.700	0.720	3,276,000	2,322,400	0.7089	0.724	0.714	0.724	0.714	0.735	3,210,800	0.7233	0.00%
1995-09-12	0	0.710	0.700	0.730	0.700	0.730	7,562,431	5,391,060	0.7129	0.724	0.714	0.745	0.714	0.745	7,411,920	0.7273	-2.74%
1995-09-11	0	0.730	0.720	0.730	0.720	0.760	2,804,000	2,050,360	0.7312	0.745	0.735	0.745	0.735	0.775	2,748,194	0.7461	-1.35%
1995-09-08	0	0.740	0.730	0.750	0.730	0.790	2,424,000	1,799,560	0.7424	0.755	0.745	0.765	0.745	0.806	2,375,757	0.7575	-3.90%
1995-09-07	0	0.770	0.760	0.780	0.760	0.780	1,110,000	852,240	0.7678	0.786	0.775	0.796	0.775	0.796	1,087,908	0.7834	0.00%
1995-09-06	0	0.770	0.760	0.770	0.750	0.780	1,496,000	1,137,600	0.7604	0.786	0.775	0.786	0.765	0.796	1,466,226	0.7759	0.00%
1995-09-05	0	0.770	0.760	0.770	0.760	0.780	4,488,000	3,456,080	0.7701	0.786	0.775	0.786	0.775	0.796	4,398,678	0.7857	-1.28%
1995-09-04	0	0.780	0.780	0.790	0.770	0.800	5,732,000	4,517,800	0.7882	0.796	0.796	0.806	0.786	0.816	5,617,919	0.8042	1.30%
1995-09-01	0	0.770	0.770	0.780	0.740	0.770	2,500,000	1,909,840	0.7639	0.786	0.786	0.796	0.755	0.786	2,450,244	0.7794	5.48%
1995-08-31	0	0.730	0.720	0.730	0.720	0.740	712,000	519,720	0.7299	0.745	0.735	0.745	0.735	0.755	697,829	0.7448	-1.35%
1995-08-30	0	0.740	0.740	0.750	0.740	0.810	3,118,679	2,368,702	0.7595	0.755	0.755	0.765	0.755	0.826	3,056,610	0.7749	-5.13%
1995-08-29	0	0.780	0.780	0.790	0.780	0.820	4,984,000	3,972,640	0.7971	0.796	0.796	0.806	0.796	0.837	4,884,806	0.8133	-4.88%
1995-08-25	0	0.820	0.810	0.820	0.810	0.840	2,732,000	2,230,000	0.8163	0.837	0.826	0.837	0.826	0.857	2,677,627	0.8328	-1.20%
1995-08-24	0	0.830	0.810	0.830	0.810	0.840	4,998,000	4,141,780	0.8287	0.847	0.826	0.847	0.826	0.857	4,898,528	0.8455	1.22%
1995-08-23	0	0.820	0.810	0.830	0.820	0.900	15,076,000	13,031,960	0.8644	0.837	0.826	0.847	0.837	0.918	14,775,951	0.8820	-6.82%
1995-08-22	0	0.880	0.870	0.880	0.780	0.880	19,451,444	16,371,849	0.8417	0.898	0.888	0.898	0.796	0.898	19,064,313	0.8588	12.82%
1995-08-21	0	0.780	0.780	0.800	0.740	0.790	3,744,000	2,866,240	0.7656	0.796	0.796	0.816	0.755	0.806	3,669,485	0.7811	2.63%
1995-08-18	0	0.760	0.760	0.780	0.750	0.780	2,716,000	2,092,000	0.7703	0.775	0.775	0.796	0.765	0.796	2,661,945	0.7859	-1.30%
1995-08-17	0	0.770	0.760	0.780	0.760	0.860	17,229,874	14,173,264	0.8226	0.786	0.775	0.796	0.775	0.877	16,886,958	0.8393	-6.10%
1995-08-16	0	0.820	0.810	0.830	0.720	0.820	8,486,000	6,529,220	0.7694	0.837	0.826	0.847	0.735	0.837	8,317,108	0.7850	15.49%
1995-08-15	0	0.710	0.710	0.720	0.690	0.720	1,536,000	1,086,880	0.7076	0.724	0.724	0.735	0.704	0.735	1,505,430	0.7220	4.41%
1995-08-14	0	0.680	0.680	0.690	0.680	0.690	1,520,000	1,040,400	0.6845	0.694	0.694	0.704	0.694	0.704	1,489,748	0.6984	0.00%
1995-08-11	0	0.680	0.680	0.690	0.680	0.690	1,524,000	1,040,520	0.6828	0.694	0.694	0.704	0.694	0.704	1,493,669	0.6966	-1.45%
1995-08-10	0	0.690	0.690	0.700	0.680	0.710	3,144,000	2,185,280	0.6951	0.704	0.704	0.714	0.694	0.724	3,081,427	0.7092	0.00%
1995-08-09	0	0.690	0.690	0.700	0.690	0.700	2,470,000	1,718,360	0.6957	0.704	0.704	0.714	0.704	0.714	2,420,841	0.7098	-1.43%
1995-08-08	0	0.700	0.690	0.700	0.700	0.710	3,530,000	2,482,160	0.7032	0.714	0.704	0.714	0.714	0.724	3,459,744	0.7174	1.45%
1995-08-07	0	0.690	0.690	0.700	0.680	0.710	1,760,000	1,222,040	0.6943	0.704	0.704	0.714	0.694	0.724	1,724,972	0.7084	-1.43%
1995-08-04	0	0.700	0.680	0.700	0.660	0.700	2,096,000	1,435,440	0.6848	0.714	0.694	0.714	0.673	0.714	2,054,285	0.6988	6.06%
1995-08-03	0	0.660	0.650	0.670	0.660	0.690	1,816,000	1,229,000	0.6768	0.673	0.663	0.684	0.673	0.704	1,779,857	0.6905	-5.71%
1995-08-02	0	0.700	0.690	0.700	0.680	0.700	3,164,000	2,176,960	0.6880	0.714	0.704	0.714	0.694	0.714	3,101,029	0.7020	-1.41%
1995-08-01	0	0.710	0.710	0.720	0.710	0.740	1,606,348	1,170,429	0.7286	0.724	0.724	0.735	0.724	0.755	1,574,378	0.7434	-1.39%
1995-07-31	0	0.720	0.720	0.730	0.720	0.770	2,984,000	2,222,160	0.7447	0.735	0.735	0.745	0.735	0.786	2,924,611	0.7598	-6.49%
1995-07-28	0	0.770	0.760	0.770	0.740	0.770	6,109,181	4,644,507	0.7603	0.786	0.775	0.786	0.755	0.786	5,987,594	0.7757	1.32%
1995-07-27	0	0.760	0.750	0.760	0.700	0.780	15,403,360	11,486,224	0.7457	0.775	0.765	0.775	0.714	0.796	15,096,796	0.7608	4.11%
1995-07-26	0	0.730	0.720	0.730	0.670	0.730	14,606,030	10,197,580	0.6982	0.745	0.735	0.745	0.684	0.745	14,315,335	0.7124	14.06%
1995-07-25	0	0.640	0.640	0.650	0.620	0.650	2,836,000	1,818,280	0.6411	0.653	0.653	0.663	0.633	0.663	2,779,557	0.6542	-1.54%
1995-07-24	0	0.650	0.650	0.660	0.650	0.680	3,468,000	2,289,240	0.6601	0.663	0.663	0.673	0.663	0.694	3,398,978	0.6735	-4.41%
1995-07-21	0	0.680	0.670	0.680	0.630	0.680	5,312,700	3,520,620	0.6627	0.694	0.684	0.694	0.643	0.694	5,206,964	0.6761	6.25%
1995-07-20	0	0.640	0.630	0.640	0.580	0.640	4,396,000	2,761,600	0.6282	0.653	0.643	0.653	0.592	0.653	4,308,509	0.6410	6.67%
1995-07-19	0	0.600	0.600	0.610	0.600	0.610	2,332,000	1,416,720	0.6075	0.612	0.612	0.622	0.612	0.622	2,285,588	0.6198	-3.23%
1995-07-18	0	0.620	0.610	0.620	0.560	0.640	7,112,000	4,281,360	0.6020	0.633	0.622	0.633	0.571	0.653	6,970,454	0.6142	10.71%
1995-07-17	0	0.560	0.550	0.570	0.540	0.560	1,185,735	655,124	0.5525	0.571	0.561	0.582	0.551	0.571	1,162,136	0.5637	1.82%
1995-07-14	0	0.550	0.550	0.560	0.550	0.560	1,304,000	724,200	0.5554	0.561	0.561	0.571	0.561	0.571	1,278,047	0.5666	0.00%
1995-07-13	0	0.550	0.540	0.550	0.550	0.570	3,289,000	1,823,740	0.5545	0.561	0.551	0.561	0.561	0.582	3,223,541	0.5658	1.85%
1995-07-12	0	0.540	0.530	0.540	0.530	0.540	1,554,000	824,040	0.5303	0.551	0.541	0.551	0.541	0.551	1,523,072	0.5410	3.85%
1995-07-11	0	0.520	0.520	0.530	0.520	0.530	740,000	391,760	0.5294	0.531	0.531	0.541	0.531	0.541	725,272	0.5402	0.00%
1995-07-10	0	0.520	0.520	0.540	0.520	0.540	150,000	78,300	0.5220	0.531	0.531	0.551	0.531	0.551	147,015	0.5326	-1.89%
1995-07-07	0	0.530	0.530	0.540	0.530	0.540	572,000	308,360	0.5391	0.541	0.541	0.551	0.541	0.551	560,616	0.5500	0.00%
1995-07-06	0	0.530	0.530	0.540	0.530	0.540	1,264,000	672,120	0.5317	0.541	0.541	0.551	0.541	0.551	1,238,843	0.5425	0.00%
1995-07-05	0	0.530	0.530	0.540	0.530	0.530	885,007	469,003	0.5299	0.541	0.541	0.551	0.541	0.541	867,393	0.5407	0.00%
1995-07-04	0	0.530	0.530	0.540	0.530	0.540	368,000	197,840	0.5376	0.541	0.541	0.551	0.541	0.551	360,676	0.5485	-1.85%
1995-07-03	0	0.540	0.530	0.540	0.530	0.540	180,000	96,200	0.5344	0.551	0.541	0.551	0.541	0.551	176,418	0.5453	1.89%
1995-06-30	0	0.530	0.520	0.530	0.530	0.530	688,000	364,640	0.5300	0.541	0.531	0.541	0.541	0.541	674,307	0.5408	0.00%
1995-06-29	0	0.530	0.520	0.530	0.530	0.530	1,468,400	778,232	0.5300	0.541	0.531	0.541	0.541	0.541	1,439,175	0.5407	0.00%
1995-06-28	0	0.530	0.530	0.540	0.530	0.530	1,088,000	576,640	0.5300	0.541	0.541	0.551	0.541	0.541	1,066,346	0.5408	0.00%
1995-06-27	0	0.530	0.530	0.540	0.530	0.540	3,540,000	1,883,320	0.5320	0.541	0.541	0.551	0.541	0.551	3,469,545	0.5428	-1.85%
1995-06-26	0	0.540	0.540	0.550	0.520	0.540	7,421,600	3,977,368	0.5359	0.551	0.551	0.561	0.531	0.551	7,273,892	0.5468	1.89%
1995-06-23	0	0.530	0.530	0.540	0.520	0.540	3,032,000	1,628,840	0.5372	0.541	0.541	0.551	0.531	0.551	2,971,656	0.5481	1.92%
1995-06-22	0	0.520	0.510	0.520	0.510	0.520	1,448,000	748,960	0.5172	0.531	0.520	0.531	0.520	0.531	1,419,181	0.5277	1.96%
1995-06-21	0	0.510	0.510	0.520	0.510	0.520	1,076,000	550,760	0.5119	0.520	0.520	0.531	0.520	0.531	1,054,585	0.5223	0.00%
1995-06-20	0	0.510	0.510	0.520	0.510	0.520	2,040,000	1,050,480	0.5149	0.520	0.520	0.531	0.520	0.531	1,999,399	0.5254	-3.77%
1995-06-16	0	0.530	0.520	0.530	0.520	0.540	652,000	346,320	0.5312	0.541	0.531	0.541	0.531	0.551	639,024	0.5420	0.00%
1995-06-15	0	0.530	0.530	0.540	0.530	0.540	1,544,000	820,840	0.5316	0.541	0.541	0.551	0.541	0.551	1,513,271	0.5424	-1.85%
1995-06-14	0	0.540	0.530	0.540	0.540	0.540	388,000	209,520	0.5400	0.551	0.541	0.551	0.551	0.551	380,278	0.5510	0.00%
1995-06-13	0	0.540	0.530	0.540	0.530	0.540	788,000	425,480	0.5399	0.551	0.541	0.551	0.541	0.551	772,317	0.5509	1.89%
1995-06-12	0	0.530	0.530	0.550	0.530	0.530	132,000	69,960	0.5300	0.541	0.541	0.561	0.541	0.541	129,373	0.5408	-1.85%
1995-06-09	0	0.540	0.530	0.550	0.540	0.550	740,000	400,400	0.5411	0.551	0.541	0.561	0.551	0.561	725,272	0.5521	-1.82%
1995-06-08	0	0.550	0.540	0.560	0.550	0.550	188,000	103,400	0.5500	0.561	0.551	0.571	0.561	0.561	184,258	0.5612	-0.60%
1995-06-07	0	0.570	0.560	0.570	0.560	0.570	1,957,360	1,102,374	0.5632	0.565	0.555	0.565	0.555	0.565	1,976,187	0.5578	1.79%
1995-06-06	0	0.560	0.550	0.560	0.550	0.570	1,996,400	1,117,200	0.5596	0.555	0.545	0.555	0.545	0.565	2,015,603	0.5543	1.82%
1995-06-05	0	0.550	0.540	0.560	0.540	0.550	1,415,864	777,255	0.5490	0.545	0.535	0.555	0.535	0.545	1,429,483	0.5437	0.00%
1995-06-01	0	0.550	0.540	0.560	0.550	0.560	763,209	426,405	0.5587	0.545	0.535	0.555	0.545	0.555	770,550	0.5534	0.00%
1995-05-31	0	0.550	0.550	0.560	0.550	0.560	760,779	421,270	0.5537	0.545	0.545	0.555	0.545	0.555	768,097	0.5485	0.00%
1995-05-30	0	0.550	0.550	0.580	0.550	0.560	268,000	149,200	0.5567	0.545	0.545	0.574	0.545	0.555	270,578	0.5514	0.00%
1995-05-29	0	0.550	0.550	0.560	0.540	0.560	516,000	284,760	0.5519	0.545	0.545	0.555	0.535	0.555	520,963	0.5466	0.00%
1995-05-26	0	0.550	0.550	0.560	0.550	0.570	912,000	515,240	0.5650	0.545	0.545	0.555	0.545	0.565	920,772	0.5596	-3.51%
1995-05-25	0	0.570	0.570	0.580	0.570	0.590	569,600	329,352	0.5782	0.565	0.565	0.574	0.565	0.584	575,079	0.5727	0.00%
1995-05-24	0	0.570	0.570	0.580	0.570	0.600	1,808,000	1,050,240	0.5809	0.565	0.565	0.574	0.565	0.594	1,825,390	0.5754	1.79%
1995-05-23	0	0.560	0.560	0.580	0.560	0.720	7,148,000	4,256,440	0.5955	0.555	0.555	0.574	0.555	0.713	7,216,754	0.5898	-22.22%
1995-05-22	0	0.720	0.710	0.740	0.710	0.750	372,000	269,720	0.7251	0.713	0.703	0.733	0.703	0.743	375,578	0.7181	-1.37%
1995-05-19	0	0.730	0.730	0.740	0.720	0.760	1,008,000	749,520	0.7436	0.723	0.723	0.733	0.713	0.753	1,017,696	0.7365	-5.19%
1995-05-18	0	0.770	0.770	0.780	0.770	0.790	173,558	136,217	0.7849	0.763	0.763	0.773	0.763	0.782	175,227	0.7774	-4.94%
1995-05-17	0	0.810	0.790	0.810	0.740	0.820	892,000	682,600	0.7652	0.802	0.782	0.802	0.733	0.812	900,580	0.7580	10.96%
1995-05-16	0	0.730	0.720	0.740	0.710	0.730	41,600	30,080	0.7231	0.723	0.713	0.733	0.703	0.723	42,000	0.7162	4.29%
1995-05-15	0	0.700	0.700	0.730	0.690	0.710	112,000	79,280	0.7079	0.693	0.693	0.723	0.683	0.703	113,077	0.7011	-5.41%
1995-05-12	0	0.740	0.710	0.740	0.730	0.740	132,000	95,440	0.7230	0.733	0.703	0.733	0.723	0.733	133,270	0.7161	4.23%
1995-05-11	0	0.710	0.700	0.730	0.700	0.730	448,000	316,880	0.7073	0.703	0.693	0.723	0.693	0.723	452,309	0.7006	-2.74%
1995-05-10	0	0.730	0.730	0.740	0.730	0.750	316,000	232,440	0.7356	0.723	0.723	0.733	0.723	0.743	319,039	0.7286	0.00%
1995-05-09	0	0.730	0.720	0.730	0.710	0.730	2,388,000	1,738,960	0.7282	0.723	0.713	0.723	0.703	0.723	2,410,969	0.7213	1.39%
1995-05-08	0	0.720	0.720	0.730	0.670	0.730	1,360,000	943,480	0.6937	0.713	0.713	0.723	0.664	0.723	1,373,081	0.6871	7.46%
1995-05-05	0	0.670	0.670	0.690	0.660	0.690	693,600	468,856	0.6760	0.664	0.664	0.683	0.654	0.683	700,271	0.6695	-1.47%
1995-05-04	0	0.680	0.660	0.700	0.650	0.700	1,220,000	810,160	0.6641	0.674	0.654	0.693	0.644	0.693	1,231,735	0.6577	-1.45%
1995-05-03	0	0.690	0.660	0.690	0.650	0.690	1,096,000	730,600	0.6666	0.683	0.654	0.683	0.644	0.683	1,106,542	0.6603	4.55%
1995-05-02	0	0.660	0.660	0.690	0.650	0.690	2,524,000	1,654,480	0.6555	0.654	0.654	0.683	0.644	0.683	2,548,277	0.6493	-5.71%
1995-05-01	0	0.700	0.680	0.720	0.660	0.700	536,000	356,640	0.6654	0.693	0.674	0.713	0.654	0.693	541,156	0.6590	4.48%
1995-04-28	0	0.670	0.670	0.680	0.660	0.660	60,000	39,600	0.6600	0.664	0.664	0.674	0.654	0.654	60,577	0.6537	0.00%
1995-04-27	0	0.670	0.620	0.690	-	-	0	0	-	0.664	0.614	0.683	-	-	0	-	0.00%
1995-04-26	0	0.670	0.640	0.670	-	-	0	0	-	0.664	0.634	0.664	-	-	0	-	0.00%
1995-04-25	0	0.670	0.670	0.690	0.670	0.680	180,000	120,720	0.6707	0.664	0.664	0.683	0.664	0.674	181,731	0.6643	1.52%
1995-04-24	0	0.660	0.650	0.670	0.660	0.670	1,332,000	879,600	0.6604	0.654	0.644	0.664	0.654	0.664	1,344,812	0.6541	-4.35%
1995-04-21	0	0.690	0.680	0.700	0.670	0.690	396,000	266,080	0.6719	0.683	0.674	0.693	0.664	0.683	399,809	0.6655	-1.43%
1995-04-20	0	0.700	0.700	0.720	0.700	0.720	108,000	76,400	0.7074	0.693	0.693	0.713	0.693	0.713	109,039	0.7007	1.45%
1995-04-19	0	0.690	0.690	0.700	0.690	0.730	1,353,600	971,408	0.7176	0.683	0.683	0.693	0.683	0.723	1,366,620	0.7108	0.00%
1995-04-18	0	0.690	0.680	0.700	0.690	0.720	212,000	149,240	0.7040	0.683	0.674	0.693	0.683	0.713	214,039	0.6973	1.47%
1995-04-13	0	0.680	0.660	0.700	0.640	0.760	1,288,000	911,120	0.7074	0.674	0.654	0.693	0.634	0.753	1,300,389	0.7007	6.25%
1995-04-12	0	0.640	0.610	0.640	-	-	0	0	-	0.634	0.604	0.634	-	-	0	-	0.00%
1995-04-11	0	0.640	0.610	0.640	-	-	0	0	-	0.634	0.604	0.634	-	-	0	-	0.00%
1995-04-10	0	0.640	0.610	0.660	0.630	0.640	292,000	185,960	0.6368	0.634	0.604	0.654	0.624	0.634	294,809	0.6308	0.00%
1995-04-07	0	0.640	0.640	0.650	0.640	0.640	32,000	20,480	0.6400	0.634	0.634	0.644	0.634	0.634	32,308	0.6339	0.00%
1995-04-06	0	0.640	0.640	0.660	0.630	0.640	332,000	213,200	0.6422	0.634	0.634	0.654	0.624	0.634	335,193	0.6361	-3.03%
1995-04-04	0	0.660	0.630	0.660	0.640	0.660	100,000	64,960	0.6496	0.654	0.624	0.654	0.634	0.654	100,962	0.6434	1.54%
1995-04-03	0	0.650	0.610	0.650	-	-	0	0	-	0.644	0.604	0.644	-	-	0	-	-2.99%
1995-03-31	0	0.670	0.610	0.670	-	-	0	0	-	0.664	0.604	0.664	-	-	0	-	0.00%
1995-03-30	0	0.670	0.670	0.680	0.670	0.670	276,000	187,920	0.6809	0.664	0.664	0.674	0.664	0.664	278,655	0.6744	0.00%
1995-03-29	0	0.670	0.660	0.680	0.660	0.670	159,827	106,776	0.6681	0.664	0.654	0.674	0.654	0.664	161,364	0.6617	0.00%
1995-03-28	0	0.670	0.670	0.690	0.640	0.700	828,400	560,140	0.6762	0.664	0.664	0.683	0.634	0.693	836,368	0.6697	3.08%
1995-03-27	0	0.650	0.650	0.670	0.640	0.680	414,379	274,051	0.6614	0.644	0.644	0.664	0.634	0.674	418,365	0.6551	-4.41%
1995-03-24	0	0.680	0.680	0.710	0.660	0.680	508,000	343,880	0.6769	0.674	0.674	0.703	0.654	0.674	512,886	0.6705	-5.56%
1995-03-23	0	0.720	0.690	0.720	0.720	0.780	3,148,000	2,338,840	0.7430	0.713	0.683	0.713	0.713	0.773	3,178,279	0.7359	-1.37%
1995-03-22	0	0.730	0.710	0.740	0.630	0.730	1,308,000	901,920	0.6895	0.723	0.703	0.733	0.624	0.723	1,320,581	0.6830	12.31%
1995-03-21	0	0.650	0.650	0.660	0.590	0.660	612,000	389,840	0.6370	0.644	0.644	0.654	0.584	0.654	617,887	0.6309	14.04%
1995-03-20	0	0.570	0.570	0.590	-	-	0	0	-	0.565	0.565	0.584	-	-	0	-	1.79%
1995-03-17	0	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	0.555	0.555	0.574	0.555	0.555	20,192	0.5547	0.00%
1995-03-16	0	0.560	0.560	0.600	0.560	0.560	100,000	56,000	0.5600	0.555	0.555	0.594	0.555	0.555	100,962	0.5547	0.00%
1995-03-15	0	0.560	0.560	0.580	0.560	0.560	96,000	53,760	0.5600	0.555	0.555	0.574	0.555	0.555	96,923	0.5547	0.00%
1995-03-14	0	0.560	0.560	0.580	-	-	949	475	0.5005	0.555	0.555	0.574	-	-	958	0.4958	1.82%
1995-03-13	0	0.550	0.550	0.570	-	-	0	0	-	0.545	0.545	0.565	-	-	0	-	1.85%
1995-03-10	0	0.540	0.540	0.580	0.540	0.540	28,000	15,120	0.5400	0.535	0.535	0.574	0.535	0.535	28,269	0.5349	-3.57%
1995-03-09	0	0.560	0.560	0.590	0.550	0.560	112,000	62,400	0.5571	0.555	0.555	0.584	0.545	0.555	113,077	0.5518	0.00%
1995-03-08	0	0.560	0.560	0.590	0.560	0.560	20,000	11,200	0.5600	0.555	0.555	0.584	0.555	0.555	20,192	0.5547	-5.08%
1995-03-07	0	0.590	0.570	0.590	0.580	0.600	40,000	23,280	0.5820	0.584	0.565	0.584	0.574	0.594	40,385	0.5765	5.36%
1995-03-06	0	0.560	0.550	0.580	-	-	0	0	-	0.555	0.545	0.574	-	-	0	-	0.00%
1995-03-03	0	0.560	0.550	0.570	-	-	0	0	-	0.555	0.545	0.565	-	-	0	-	0.00%
1995-03-02	0	0.560	0.550	0.580	0.560	0.560	68,000	38,080	0.5600	0.555	0.545	0.574	0.555	0.555	68,654	0.5547	1.82%
1995-03-01	0	0.550	0.550	0.570	0.550	0.550	45,901	25,131	0.5475	0.545	0.545	0.565	0.545	0.545	46,343	0.5423	-5.17%
1995-02-28	0	0.580	0.550	0.580	0.560	0.580	32,000	18,160	0.5675	0.574	0.545	0.574	0.555	0.574	32,308	0.5621	3.57%
1995-02-27	0	0.560	0.530	0.600	-	-	0	0	-	0.555	0.525	0.594	-	-	0	-	0.00%
1995-02-24	0	0.560	0.540	0.600	-	-	0	0	-	0.555	0.535	0.594	-	-	0	-	0.00%
1995-02-23	0	0.560	0.530	0.600	-	-	0	0	-	0.555	0.525	0.594	-	-	0	-	0.00%
1995-02-22	0	0.560	0.560	0.590	0.550	0.560	208,000	115,280	0.5542	0.555	0.555	0.584	0.545	0.555	210,001	0.5490	-1.75%
1995-02-21	0	0.570	0.550	0.600	-	-	0	0	-	0.565	0.545	0.594	-	-	0	-	0.00%
1995-02-20	0	0.570	0.550	0.590	-	-	0	0	-	0.565	0.545	0.584	-	-	0	-	0.00%
1995-02-17	0	0.570	0.560	0.570	-	-	0	0	-	0.565	0.555	0.565	-	-	0	-	-1.72%
1995-02-16	0	0.580	0.560	0.580	-	-	0	0	-	0.574	0.555	0.574	-	-	0	-	0.00%
1995-02-15	0	0.580	0.560	0.580	-	-	0	0	-	0.574	0.555	0.574	-	-	0	-	0.00%
1995-02-14	0	0.580	0.560	0.580	0.560	0.580	172,000	98,560	0.5730	0.574	0.555	0.574	0.555	0.574	173,654	0.5676	3.57%
1995-02-13	0	0.560	0.550	0.560	0.550	0.590	588,000	333,400	0.5670	0.555	0.545	0.555	0.545	0.584	593,656	0.5616	-3.45%
1995-02-10	0	0.580	0.580	0.610	0.570	0.580	88,000	50,960	0.5791	0.574	0.574	0.604	0.565	0.574	88,846	0.5736	3.57%
1995-02-09	0	0.560	0.520	-	-	-	0	0	-	0.555	0.515	-	-	-	0	-	0.00%
1995-02-08	0	0.560	0.520	0.580	-	-	0	0	-	0.555	0.515	0.574	-	-	0	-	0.00%
1995-02-07	0	0.560	0.520	0.570	-	-	0	0	-	0.555	0.515	0.565	-	-	0	-	0.00%
1995-02-06	0	0.560	0.560	0.580	0.560	0.560	32,000	17,920	0.5600	0.555	0.555	0.574	0.555	0.555	32,308	0.5547	7.69%
1995-02-03	0	0.520	0.510	0.550	0.520	0.520	8,000	4,160	0.5200	0.515	0.505	0.545	0.515	0.515	8,077	0.5150	4.00%
1995-01-30	0	0.500	0.490	0.540	-	-	68,800	34,400	0.5000	0.495	0.485	0.535	-	-	69,462	0.4952	0.00%
1995-01-27	0	0.500	0.490	0.610	-	-	0	0	-	0.495	0.485	0.604	-	-	0	-	0.00%
1995-01-26	0	0.500	0.500	0.520	0.500	0.500	396,000	198,000	0.5000	0.495	0.495	0.515	0.495	0.495	399,809	0.4952	0.00%
1995-01-25	0	0.500	0.500	0.540	0.490	0.490	28,000	13,720	0.4900	0.495	0.495	0.535	0.485	0.485	28,269	0.4853	6.38%
1995-01-24	0	0.470	0.470	-	-	-	0	0	-	0.466	0.466	-	-	-	0	-	0.00%
1995-01-23	0	0.470	0.470	0.540	0.470	0.470	100,000	47,000	0.4700	0.466	0.466	0.535	0.466	0.466	100,962	0.4655	-6.00%
1995-01-20	0	0.500	0.500	0.540	-	-	0	0	-	0.495	0.495	0.535	-	-	0	-	0.00%
1995-01-19	0	0.500	0.500	0.540	0.500	0.500	264,000	132,000	0.5000	0.495	0.495	0.535	0.495	0.495	266,539	0.4952	-1.96%
1995-01-18	0	0.510	0.510	-	-	-	0	0	-	0.505	0.505	-	-	-	0	-	0.00%
1995-01-17	0	0.510	0.510	-	0.510	0.510	60,000	30,600	0.5100	0.505	0.505	-	0.505	0.505	60,577	0.5051	2.00%
1995-01-16	0	0.500	0.500	0.530	0.500	0.500	400,000	200,000	0.5000	0.495	0.495	0.525	0.495	0.495	403,847	0.4952	0.00%
1995-01-13	0	0.500	0.500	-	0.500	0.500	32,000	16,000	0.5000	0.495	0.495	-	0.495	0.495	32,308	0.4952	-5.66%
1995-01-12	0	0.530	0.500	-	-	-	0	0	-	0.525	0.495	-	-	-	0	-	0.00%
1995-01-11	0	0.530	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
1995-01-10	0	0.530	0.500	-	-	-	0	0	-	0.525	0.495	-	-	-	0	-	0.00%
1995-01-09	0	0.530	0.500	-	-	-	0	0	-	0.525	0.495	-	-	-	0	-	0.00%
1995-01-06	0	0.530	0.490	-	-	-	0	0	-	0.525	0.485	-	-	-	0	-	0.00%
1995-01-05	0	0.530	0.510	-	-	-	0	0	-	0.525	0.505	-	-	-	0	-	0.00%
1995-01-04	0	0.530	0.510	-	0.530	0.530	4,000	2,120	0.5300	0.525	0.505	-	0.525	0.525	4,038	0.5250	1.92%
1995-01-03	0	0.520	0.520	-	0.520	0.520	54,400	28,144	0.5174	0.515	0.515	-	0.515	0.515	54,923	0.5124	-3.70%
1994-12-30	0	0.540	0.560	-	0.540	0.560	188,000	102,240	0.5438	0.535	0.555	-	0.535	0.555	189,808	0.5386	1.89%
1994-12-29	0	0.530	0.510	0.530	0.530	0.560	736,000	397,240	0.5397	0.525	0.505	0.525	0.525	0.555	743,079	0.5346	-7.02%
1994-12-28	0	0.570	0.560	0.590	0.570	0.580	128,000	73,240	0.5722	0.565	0.555	0.584	0.565	0.574	129,231	0.5667	-3.39%
1994-12-23	0	0.590	0.590	0.620	0.590	0.610	836,000	504,800	0.6038	0.584	0.584	0.614	0.584	0.604	844,041	0.5981	-3.28%
1994-12-22	0	0.610	0.600	0.630	0.600	0.610	1,068,000	642,000	0.6011	0.604	0.594	0.624	0.594	0.604	1,078,273	0.5954	1.67%
1994-12-21	0	0.600	0.590	0.610	0.600	0.610	612,000	369,320	0.6035	0.594	0.584	0.604	0.594	0.604	617,887	0.5977	-1.64%
1994-12-20	0	0.610	0.590	0.610	0.600	0.610	612,000	369,200	0.6033	0.604	0.584	0.604	0.594	0.604	617,887	0.5975	-3.17%
1994-12-19	0	0.630	0.590	0.650	-	-	0	0	-	0.624	0.584	0.644	-	-	0	-	0.00%
1994-12-16	0	0.630	0.620	0.670	0.630	0.650	244,000	157,640	0.6461	0.624	0.614	0.664	0.624	0.644	246,347	0.6399	-3.08%
1994-12-15	0	0.650	0.620	0.690	0.650	0.650	60,000	39,000	0.6500	0.644	0.614	0.683	0.644	0.644	60,577	0.6438	0.00%
1994-12-14	0	0.650	0.610	0.680	0.650	0.660	228,000	149,400	0.6553	0.644	0.604	0.674	0.644	0.654	230,193	0.6490	-1.52%
1994-12-13	0	0.660	0.630	0.680	0.660	0.660	100,000	66,000	0.6600	0.654	0.624	0.674	0.654	0.654	100,962	0.6537	-2.94%
1994-12-12	0	0.680	0.650	0.680	0.680	0.680	40,000	27,200	0.6800	0.674	0.644	0.674	0.674	0.674	40,385	0.6735	-2.86%
1994-12-09	0	0.700	0.680	0.700	0.700	0.700	752,000	526,400	0.7000	0.693	0.674	0.693	0.693	0.693	759,233	0.6933	-5.41%
1994-12-08	0	0.740	0.730	0.740	0.730	0.740	180,000	133,160	0.7398	0.733	0.723	0.733	0.723	0.733	181,731	0.7327	0.00%
1994-12-07	0	0.740	0.740	0.760	0.740	0.740	40,000	29,600	0.7400	0.733	0.733	0.753	0.733	0.733	40,385	0.7330	0.00%
1994-12-06	0	0.740	0.740	0.760	0.740	0.740	40,000	29,600	0.7400	0.733	0.733	0.753	0.733	0.733	40,385	0.7330	0.00%
1994-12-05	0	0.740	0.740	0.760	0.740	0.740	9,600	7,008	0.7300	0.733	0.733	0.753	0.733	0.733	9,692	0.7230	2.78%
1994-12-02	0	0.720	0.720	0.760	0.720	0.720	56,000	40,320	0.7200	0.713	0.713	0.753	0.713	0.713	56,539	0.7131	-2.70%
1994-12-01	0	0.740	0.740	0.820	0.740	0.740	44,000	32,560	0.7400	0.733	0.733	0.812	0.733	0.733	44,423	0.7330	0.00%
1994-11-30	0	0.740	0.740	0.770	0.740	0.770	408,000	308,600	0.7564	0.733	0.733	0.763	0.733	0.763	411,924	0.7492	-3.90%
1994-11-29	0	0.770	0.760	0.790	-	-	0	0	-	0.763	0.753	0.782	-	-	0	-	0.00%
1994-11-28	0	0.770	0.760	0.800	0.770	0.790	360,000	279,400	0.7761	0.763	0.753	0.792	0.763	0.782	363,463	0.7687	0.00%
1994-11-25	0	0.770	0.750	0.800	-	-	0	0	-	0.763	0.743	0.792	-	-	0	-	0.00%
1994-11-24	0	0.770	0.760	0.780	0.760	0.770	108,000	82,360	0.7626	0.763	0.753	0.773	0.753	0.763	109,039	0.7553	2.67%
1994-11-23	0	0.750	0.750	0.770	0.750	0.760	152,000	115,400	0.7592	0.743	0.743	0.763	0.743	0.753	153,462	0.7520	-6.25%
1994-11-22	0	0.800	0.750	0.820	0.800	0.800	172,000	137,600	0.8000	0.792	0.743	0.812	0.792	0.792	173,654	0.7924	-2.44%
1994-11-21	0	0.820	0.800	0.820	0.800	0.800	232,000	185,600	0.8000	0.812	0.792	0.812	0.792	0.792	234,232	0.7924	0.00%
1994-11-18	0	0.820	0.800	0.820	0.820	0.820	36,000	29,520	0.8200	0.812	0.792	0.812	0.812	0.812	36,346	0.8122	-1.20%
1994-11-17	0	0.830	0.800	0.830	0.800	0.830	100,800	82,192	0.8154	0.822	0.792	0.822	0.792	0.822	101,770	0.8076	1.22%
1994-11-16	0	0.820	0.800	0.840	0.810	0.820	152,000	123,520	0.8126	0.812	0.792	0.832	0.802	0.812	153,462	0.8049	1.23%
1994-11-15	0	0.810	0.810	0.820	0.780	0.800	280,000	221,400	0.7907	0.802	0.802	0.812	0.773	0.792	282,693	0.7832	1.25%
1994-11-14	0	0.800	0.790	0.820	0.800	0.800	12,000	9,600	0.8000	0.792	0.782	0.812	0.792	0.792	12,115	0.7924	0.00%
1994-11-11	0	0.800	0.800	0.810	0.800	0.800	180,000	144,000	0.8000	0.792	0.792	0.802	0.792	0.792	181,731	0.7924	0.00%
1994-11-10	0	0.800	0.800	0.820	0.800	0.800	92,000	73,600	0.8000	0.792	0.792	0.812	0.792	0.792	92,885	0.7924	-1.23%
1994-11-09	0	0.810	0.800	0.810	0.800	0.810	240,000	192,160	0.8007	0.802	0.792	0.802	0.792	0.802	242,308	0.7930	1.25%
1994-11-08	0	0.800	0.800	0.820	0.800	0.800	68,000	54,400	0.8000	0.792	0.792	0.812	0.792	0.792	68,654	0.7924	-3.61%
1994-11-07	0	0.830	0.820	0.840	0.780	0.830	440,000	348,520	0.7921	0.822	0.812	0.832	0.773	0.822	444,232	0.7845	3.75%
1994-11-04	0	0.800	0.790	0.810	0.800	0.800	32,000	25,600	0.8000	0.792	0.782	0.802	0.792	0.792	32,308	0.7924	1.27%
1994-11-03	0	0.790	0.760	0.800	0.770	0.790	428,000	333,720	0.7797	0.782	0.753	0.792	0.763	0.782	432,117	0.7723	0.00%
1994-11-02	0	0.790	0.780	0.800	0.780	0.790	204,000	160,680	0.7876	0.782	0.773	0.792	0.773	0.782	205,962	0.7801	0.00%
1994-11-01	0	0.790	0.780	0.800	0.790	0.790	80,000	63,200	0.7900	0.782	0.773	0.792	0.782	0.782	80,769	0.7825	0.00%
1994-10-31	0	0.790	0.790	0.800	0.780	0.780	20,000	15,600	0.7800	0.782	0.782	0.792	0.773	0.773	20,192	0.7726	1.28%
1994-10-28	0	0.780	0.780	0.790	0.780	0.780	60,000	46,800	0.7800	0.773	0.773	0.782	0.773	0.773	60,577	0.7726	2.63%
1994-10-27	0	0.760	0.750	0.770	0.750	0.780	416,000	316,840	0.7616	0.753	0.743	0.763	0.743	0.773	420,001	0.7544	-2.56%
1994-10-26	0	0.780	0.780	0.820	-	-	0	0	-	0.773	0.773	0.812	-	-	0	-	1.30%
1994-10-25	0	0.770	0.770	0.800	0.770	0.780	48,000	37,360	0.7783	0.763	0.763	0.792	0.763	0.773	48,462	0.7709	-2.53%
1994-10-24	0	0.790	0.780	0.810	-	-	0	0	-	0.782	0.773	0.802	-	-	0	-	0.00%
1994-10-21	0	0.790	0.780	0.810	-	-	0	0	-	0.782	0.773	0.802	-	-	0	-	0.00%
1994-10-20	0	0.790	0.790	0.830	-	-	40,000	31,200	0.7800	0.782	0.782	0.822	-	-	40,385	0.7726	0.00%
1994-10-19	0	0.790	0.790	0.800	0.790	0.790	80,000	63,200	0.7900	0.782	0.782	0.792	0.782	0.782	80,769	0.7825	0.00%
1994-10-18	0	0.790	0.790	0.830	0.790	0.790	40,000	31,600	0.7900	0.782	0.782	0.822	0.782	0.782	40,385	0.7825	-1.25%
1994-10-17	0	0.800	0.790	0.800	0.790	0.800	72,000	57,480	0.7983	0.792	0.782	0.792	0.782	0.792	72,693	0.7907	-3.61%
1994-10-14	0	0.830	0.800	0.830	0.820	0.830	16,000	13,200	0.8250	0.822	0.792	0.822	0.812	0.822	16,154	0.8171	3.75%
1994-10-12	0	0.800	0.790	0.830	0.780	0.810	332,000	264,120	0.7955	0.792	0.782	0.822	0.773	0.802	335,193	0.7880	3.90%
1994-10-11	0	0.770	0.750	0.790	0.770	0.770	100,000	77,000	0.7700	0.763	0.743	0.782	0.763	0.763	100,962	0.7627	-2.53%
1994-10-10	0	0.790	0.780	0.790	-	-	0	0	-	0.782	0.773	0.782	-	-	0	-	0.00%
1994-10-07	0	0.790	0.780	0.790	0.790	0.800	180,000	143,920	0.7996	0.782	0.773	0.782	0.782	0.792	181,731	0.7919	-3.66%
1994-10-06	0	0.820	0.800	0.850	-	-	0	0	-	0.812	0.792	0.842	-	-	0	-	0.00%
1994-10-05	0	0.820	0.800	-	-	-	0	0	-	0.812	0.792	-	-	-	0	-	0.00%
1994-10-04	0	0.820	0.820	0.830	0.820	0.820	60,000	49,200	0.8200	0.812	0.812	0.822	0.812	0.812	60,577	0.8122	0.00%
1994-10-03	0	0.820	0.810	0.820	-	-	0	0	-	0.812	0.802	0.812	-	-	0	-	-0.61%
1994-09-30	0	0.825	0.805	0.835	-	-	0	0	-	0.817	0.797	0.827	-	-	0	-	0.00%
1994-09-29	0	0.825	0.825	0.835	0.820	0.835	284,000	234,220	0.8247	0.817	0.817	0.827	0.812	0.827	286,732	0.8169	-0.60%
1994-09-28	0	0.830	0.820	0.830	0.810	0.840	448,000	369,440	0.8246	0.822	0.812	0.822	0.802	0.832	452,309	0.8168	3.75%
1994-09-27	0	0.800	0.800	0.840	0.800	0.830	916,000	737,140	0.8047	0.792	0.792	0.832	0.792	0.822	924,811	0.7971	-2.44%
1994-09-26	0	0.820	0.820	0.850	0.820	0.840	51,948	43,040	0.8285	0.812	0.812	0.842	0.812	0.832	52,448	0.8206	-4.09%
1994-09-23	0	0.855	0.850	0.890	0.855	0.860	92,000	78,920	0.8578	0.847	0.842	0.882	0.847	0.852	92,885	0.8497	0.00%
1994-09-22	0	0.855	0.855	0.890	0.845	0.850	76,000	64,420	0.8476	0.847	0.847	0.882	0.837	0.842	76,731	0.8396	-1.72%
1994-09-20	0	0.870	0.865	0.890	0.870	0.870	20,000	17,400	0.8700	0.862	0.857	0.882	0.862	0.862	20,192	0.8617	0.00%
1994-09-19	0	0.870	0.865	0.890	-	-	0	0	-	0.862	0.857	0.882	-	-	0	-	0.00%
1994-09-16	0	0.870	0.870	0.875	0.860	0.870	438,379	381,087	0.8693	0.862	0.862	0.867	0.852	0.862	442,596	0.8610	-0.57%
1994-09-15	0	0.875	0.870	0.890	0.870	0.875	32,000	27,940	0.8731	0.867	0.862	0.882	0.862	0.867	32,308	0.8648	0.57%
1994-09-14	0	0.870	0.855	0.870	0.870	0.890	360,000	317,640	0.8823	0.862	0.847	0.862	0.862	0.882	363,463	0.8739	-1.69%
1994-09-13	0	0.885	0.885	0.900	0.870	0.885	80,000	70,380	0.8798	0.877	0.877	0.891	0.862	0.877	80,769	0.8714	0.00%
1994-09-12	0	0.885	0.875	0.890	0.880	0.890	244,000	216,420	0.8870	0.877	0.867	0.882	0.872	0.882	246,347	0.8785	0.57%
1994-09-09	0	0.880	0.880	0.900	0.880	0.910	372,000	333,880	0.8975	0.872	0.872	0.891	0.872	0.901	375,578	0.8890	-4.35%
1994-09-08	0	0.920	0.915	0.940	0.920	0.920	92,000	84,640	0.9200	0.911	0.906	0.931	0.911	0.911	92,885	0.9112	-1.08%
1994-09-07	0	0.930	0.925	0.930	0.920	0.930	328,000	304,100	0.9271	0.921	0.916	0.921	0.911	0.921	331,155	0.9183	1.09%
1994-09-06	0	0.920	0.910	0.920	0.910	0.920	212,000	194,040	0.9153	0.911	0.901	0.911	0.901	0.911	214,039	0.9066	-0.54%
1994-09-05	0	0.925	0.915	0.925	0.910	0.930	104,000	95,800	0.9212	0.916	0.906	0.916	0.901	0.921	105,000	0.9124	1.09%
1994-09-02	0	0.915	0.910	0.925	0.915	0.950	608,000	566,260	0.9313	0.906	0.901	0.916	0.906	0.941	613,848	0.9225	-1.61%
1994-09-01	0	0.930	0.925	0.930	0.910	0.940	432,000	400,540	0.9272	0.921	0.916	0.921	0.901	0.931	436,155	0.9183	2.20%
1994-08-31	0	0.910	0.910	0.940	0.910	0.940	92,000	85,120	0.9252	0.901	0.901	0.931	0.901	0.931	92,885	0.9164	1.11%
1994-08-30	0	0.900	0.900	0.935	-	-	0	0	-	0.891	0.891	0.926	-	-	0	-	1.12%
1994-08-26	0	0.890	0.890	-	0.885	0.900	180,000	159,880	0.8882	0.882	0.882	-	0.877	0.891	181,731	0.8798	-1.11%
1994-08-25	0	0.900	0.880	0.900	0.880	0.900	140,000	125,040	0.8931	0.891	0.872	0.891	0.872	0.891	141,347	0.8846	1.12%
1994-08-24	0	0.890	0.890	0.910	0.870	0.890	84,000	73,880	0.8795	0.882	0.882	0.901	0.862	0.882	84,808	0.8711	1.14%
1994-08-23	0	0.880	-	0.900	0.880	0.920	800,000	730,560	0.9132	0.872	-	0.891	0.872	0.911	807,695	0.9045	-4.35%
1994-08-22	0	0.920	0.910	0.930	0.920	0.930	1,388,000	1,285,480	0.9261	0.911	0.901	0.921	0.911	0.921	1,401,351	0.9173	-1.60%
1994-08-19	0	0.935	0.910	0.940	0.935	0.940	340,000	319,240	0.9389	0.926	0.901	0.931	0.926	0.931	343,270	0.9300	1.63%
1994-08-18	0	0.920	0.910	0.925	0.910	0.930	1,616,000	1,489,500	0.9217	0.911	0.901	0.916	0.901	0.921	1,631,544	0.9129	0.00%
1994-08-17	0	0.920	-	0.930	0.920	0.980	1,548,000	1,466,880	0.9476	0.911	-	0.921	0.911	0.971	1,562,890	0.9386	0.00%
1994-08-16	0	0.920	0.930	0.935	0.920	0.965	532,000	496,760	0.9338	0.911	0.921	0.926	0.911	0.956	537,117	0.9249	-6.12%
1994-08-15	0	0.980	-	0.980	0.975	1.000	744,000	735,520	0.9886	0.971	-	0.971	0.966	0.990	751,156	0.9792	-1.01%
1994-08-12	0	0.990	0.970	0.980	0.950	1.020	1,488,000	1,483,800	0.9972	0.981	0.961	0.971	0.941	1.010	1,502,312	0.9877	-1.98%
1994-08-11	0	1.010	1.010	1.020	1.010	1.055	2,152,000	2,227,840	1.0352	1.000	1.000	1.010	1.000	1.045	2,172,699	1.0254	-4.72%
1994-08-10	0	1.060	1.055	1.070	1.020	1.070	1,097,600	1,148,928	1.0468	1.050	1.045	1.060	1.010	1.060	1,108,157	1.0368	3.92%
1994-08-09	0	1.020	1.020	1.040	1.005	1.120	2,855,428	2,952,086	1.0339	1.010	1.010	1.030	0.995	1.109	2,882,893	1.0240	-6.42%
1994-08-08	0	1.090	1.075	1.090	1.080	1.200	11,555,200	13,390,320	1.1588	1.080	1.065	1.080	1.070	1.189	11,666,345	1.1478	-3.54%
1994-08-05	0	1.130	1.110	1.130	1.040	1.170	5,798,400	6,386,240	1.1014	1.119	1.099	1.119	1.030	1.159	5,854,172	1.0909	6.60%
1994-08-04	0	1.060	1.060	1.070	1.045	1.085	2,261,600	2,417,048	1.0687	1.050	1.050	1.060	1.035	1.075	2,283,353	1.0586	1.92%
1994-08-03	0	1.040	1.040	1.045	1.020	1.050	2,645,600	2,747,888	1.0387	1.030	1.030	1.035	1.010	1.040	2,671,047	1.0288	4.00%
1994-08-02	0	1.000	0.985	1.015	0.940	1.050	1,832,000	1,792,300	0.9783	0.990	0.976	1.005	0.931	1.040	1,849,621	0.9690	6.38%
1994-08-01	0	0.940	0.940	0.950	0.915	0.945	1,724,000	1,613,740	0.9360	0.931	0.931	0.941	0.906	0.936	1,740,582	0.9271	4.44%
1994-07-29	0	0.900	0.890	0.900	0.890	0.900	524,000	468,600	0.8943	0.891	0.882	0.891	0.882	0.891	529,040	0.8858	1.12%
1994-07-28	0	0.890	0.860	0.890	0.865	0.890	348,000	308,420	0.8863	0.882	0.852	0.882	0.857	0.882	351,347	0.8778	-1.11%
1994-07-27	0	0.900	0.890	0.910	0.860	0.900	648,000	573,780	0.8855	0.891	0.882	0.901	0.852	0.891	654,233	0.8770	4.65%
1994-07-26	0	0.860	0.860	0.870	0.850	0.860	456,000	391,760	0.8591	0.852	0.852	0.862	0.842	0.852	460,386	0.8509	-1.15%
1994-07-25	0	0.870	0.825	0.870	0.825	0.880	568,000	487,880	0.8589	0.862	0.817	0.862	0.817	0.872	573,463	0.8508	4.82%
1994-07-22	0	0.830	0.825	0.830	0.825	0.830	604,000	500,560	0.8287	0.822	0.817	0.822	0.817	0.822	609,810	0.8208	0.00%
1994-07-21	0	0.830	0.825	0.830	0.805	0.830	1,752,000	1,437,020	0.8202	0.822	0.817	0.822	0.797	0.822	1,768,852	0.8124	1.22%
1994-07-20	0	0.820	0.810	0.840	0.820	0.830	440,000	363,800	0.8268	0.812	0.802	0.832	0.812	0.822	444,232	0.8189	-2.38%
1994-07-19	0	0.840	0.820	0.850	0.790	0.840	1,120,000	906,080	0.8090	0.832	0.812	0.842	0.782	0.832	1,130,773	0.8013	6.33%
1994-07-18	0	0.790	0.760	0.800	0.790	0.790	104,000	82,160	0.7900	0.782	0.753	0.792	0.782	0.782	105,000	0.7825	0.00%
1994-07-15	0	0.790	0.790	-	0.740	0.780	284,000	217,560	0.7661	0.782	0.782	-	0.733	0.773	286,732	0.7588	4.64%
1994-07-14	0	0.755	0.740	-	-	-	0	0	-	0.748	0.733	-	-	-	0	-	0.00%
1994-07-13	0	0.755	0.750	0.770	0.755	0.755	12,000	9,060	0.7550	0.748	0.743	0.763	0.748	0.748	12,115	0.7478	0.00%
1994-07-12	0	0.755	0.735	-	-	-	0	0	-	0.748	0.728	-	-	-	0	-	0.00%
1994-07-11	0	0.755	0.755	0.760	0.755	0.755	140,000	105,700	0.7550	0.748	0.748	0.753	0.748	0.748	141,347	0.7478	-1.95%
1994-07-08	0	0.770	0.760	0.790	0.770	0.770	20,000	15,400	0.7700	0.763	0.753	0.782	0.763	0.763	20,192	0.7627	-2.53%
1994-07-07	0	0.790	0.750	0.790	0.740	0.790	72,000	55,240	0.7672	0.782	0.743	0.782	0.733	0.782	72,693	0.7599	0.00%
1994-07-06	0	0.790	-	0.800	-	-	0	0	-	0.782	-	0.792	-	-	0	-	0.00%
1994-07-05	0	0.790	0.755	0.800	0.775	0.810	400,000	314,720	0.7868	0.782	0.748	0.792	0.768	0.802	403,847	0.7793	3.95%
1994-07-04	0	0.760	0.750	0.770	0.755	0.760	325,600	246,748	0.7578	0.753	0.743	0.763	0.748	0.753	328,732	0.7506	3.40%
1994-07-01	0	0.735	0.730	0.750	0.735	0.735	43,200	31,544	0.7302	0.728	0.723	0.743	0.728	0.728	43,616	0.7232	0.68%
1994-06-30	0	0.730	0.730	0.750	0.720	0.730	260,000	189,400	0.7285	0.723	0.723	0.743	0.713	0.723	262,501	0.7215	1.39%
1994-06-29	0	0.720	0.720	0.730	0.710	0.710	176,000	124,960	0.7100	0.713	0.713	0.723	0.703	0.703	177,693	0.7032	-1.37%
1994-06-28	0	0.730	0.720	0.730	0.730	0.730	132,000	96,360	0.7300	0.723	0.713	0.723	0.723	0.723	133,270	0.7230	0.00%
1994-06-27	0	0.730	0.710	0.750	0.710	0.730	144,000	104,240	0.7239	0.723	0.703	0.743	0.703	0.723	145,385	0.7170	4.29%
1994-06-24	0	0.700	0.700	-	0.700	0.730	180,000	129,600	0.7200	0.693	0.693	-	0.693	0.723	181,731	0.7131	-4.11%
1994-06-23	0	0.730	0.710	-	-	-	0	0	-	0.723	0.703	-	-	-	0	-	0.00%
1994-06-22	0	0.730	0.720	0.750	0.720	0.730	68,000	49,360	0.7259	0.723	0.713	0.743	0.713	0.723	68,654	0.7190	0.00%
1994-06-21	0	0.730	0.680	-	-	-	0	0	-	0.723	0.674	-	-	-	0	-	0.00%
1994-06-20	0	0.730	0.730	-	0.730	0.730	4,000	2,920	0.7300	0.723	0.723	-	0.723	0.723	4,038	0.7230	-1.35%
1994-06-17	0	0.740	0.730	0.780	0.740	0.740	43,200	31,776	0.7356	0.733	0.723	0.773	0.733	0.733	43,616	0.7285	0.00%
1994-06-16	0	0.740	0.730	0.740	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	-3.90%
1994-06-15	0	0.770	0.730	0.770	-	-	0	0	-	0.763	0.723	0.763	-	-	0	-	0.00%
1994-06-10	0	0.770	0.740	0.770	-	-	0	0	-	0.763	0.733	0.763	-	-	0	-	0.00%
1994-06-09	0	0.770	0.760	0.770	0.760	0.770	80,000	61,200	0.7650	0.763	0.753	0.763	0.753	0.763	80,769	0.7577	-0.65%
1994-06-08	0	0.780	0.760	0.790	0.760	0.780	316,000	244,200	0.7728	0.768	0.748	0.777	0.748	0.768	321,098	0.7605	5.41%
1994-06-07	0	0.740	0.740	0.770	0.730	0.750	224,000	165,880	0.7405	0.728	0.728	0.758	0.718	0.738	227,614	0.7288	1.37%
1994-06-06	0	0.730	0.730	0.750	0.730	0.730	15,200	10,904	0.7174	0.718	0.718	0.738	0.718	0.718	15,445	0.7060	0.00%
1994-06-03	0	0.730	0.730	0.750	0.730	0.730	20,000	14,600	0.7300	0.718	0.718	0.738	0.718	0.718	20,323	0.7184	1.39%
1994-06-02	0	0.720	0.720	0.740	0.720	0.760	324,000	240,040	0.7409	0.709	0.709	0.728	0.709	0.748	329,227	0.7291	-5.26%
1994-06-01	0	0.760	0.730	0.760	0.730	0.760	128,000	96,440	0.7534	0.748	0.718	0.748	0.718	0.748	130,065	0.7415	1.33%
1994-05-31	0	0.750	0.710	0.760	0.720	0.750	168,000	124,360	0.7402	0.738	0.699	0.748	0.709	0.738	170,710	0.7285	4.17%
1994-05-30	0	0.720	0.710	0.730	-	-	0	0	-	0.709	0.699	0.718	-	-	0	-	0.00%
1994-05-27	0	0.720	0.720	0.730	0.720	0.730	160,000	115,400	0.7213	0.709	0.709	0.718	0.709	0.718	162,581	0.7098	4.35%
1994-05-26	0	0.690	0.690	0.720	0.690	0.690	40,000	27,600	0.6900	0.679	0.679	0.709	0.679	0.679	40,645	0.6790	-1.43%
1994-05-25	0	0.700	0.700	0.730	-	-	0	0	-	0.689	0.689	0.718	-	-	0	-	0.00%
1994-05-24	0	0.700	0.690	0.730	-	-	0	0	-	0.689	0.679	0.718	-	-	0	-	0.00%
1994-05-23	0	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	0.689	0.689	0.699	0.689	0.689	20,323	0.6889	-2.78%
1994-05-20	0	0.720	0.700	0.730	0.700	0.720	80,000	57,360	0.7170	0.709	0.689	0.718	0.689	0.709	81,291	0.7056	2.86%
1994-05-19	0	0.700	0.690	0.700	0.660	0.700	280,000	193,080	0.6896	0.689	0.679	0.689	0.650	0.689	284,517	0.6786	1.45%
1994-05-18	0	0.690	0.680	0.690	0.680	0.690	244,000	167,040	0.6846	0.679	0.669	0.679	0.669	0.679	247,936	0.6737	1.47%
1994-05-17	0	0.680	0.680	0.690	0.680	0.680	104,000	71,640	0.6888	0.669	0.669	0.679	0.669	0.669	105,678	0.6779	-1.45%
1994-05-16	0	0.690	0.680	0.690	0.690	0.690	80,000	55,200	0.6900	0.679	0.669	0.679	0.679	0.679	81,291	0.6790	0.00%
1994-05-13	0	0.690	0.680	0.690	0.680	0.700	88,000	60,600	0.6886	0.679	0.669	0.679	0.669	0.689	89,420	0.6777	-1.43%
1994-05-12	0	0.700	0.690	0.720	0.700	0.720	416,000	296,320	0.7123	0.689	0.679	0.709	0.689	0.709	422,711	0.7010	-4.11%
1994-05-11	0	0.730	0.730	0.750	0.730	0.750	100,727	74,698	0.7416	0.718	0.718	0.738	0.718	0.738	102,352	0.7298	0.00%
1994-05-10	0	0.730	0.720	0.740	0.710	0.740	604,000	437,880	0.7250	0.718	0.709	0.728	0.699	0.728	613,744	0.7135	0.00%
1994-05-09	0	0.730	0.700	0.730	0.720	0.750	960,000	710,000	0.7396	0.718	0.689	0.718	0.709	0.738	975,487	0.7278	-3.95%
1994-05-06	0	0.760	0.760	0.780	0.750	0.760	164,000	123,440	0.7527	0.748	0.748	0.768	0.738	0.748	166,646	0.7407	2.70%
1994-05-05	0	0.740	0.720	0.740	0.720	0.800	384,000	282,360	0.7353	0.728	0.709	0.728	0.709	0.787	390,195	0.7236	-13.95%
1994-05-04	0	0.860	-	0.860	0.860	0.900	76,000	67,560	0.8889	0.846	-	0.846	0.846	0.886	77,226	0.8748	-3.37%
1994-05-03	0	0.890	0.890	0.910	0.890	0.910	100,000	90,240	0.9024	0.876	0.876	0.896	0.876	0.896	101,613	0.8881	-1.11%
1994-05-02	0	0.900	0.890	0.910	0.900	0.910	220,000	200,000	0.9091	0.886	0.876	0.896	0.886	0.896	223,549	0.8947	-2.17%
1994-04-29	0	0.920	0.910	0.930	0.920	0.950	100,145	93,196	0.9306	0.905	0.896	0.915	0.905	0.935	101,761	0.9158	0.00%
1994-04-28	0	0.920	0.920	0.940	0.920	0.920	20,000	18,400	0.9200	0.905	0.905	0.925	0.905	0.905	20,323	0.9054	1.10%
1994-04-27	0	0.910	0.910	0.940	0.910	0.920	880,000	803,800	0.9134	0.896	0.896	0.925	0.896	0.905	894,196	0.8989	-3.19%
1994-04-26	0	0.940	0.940	0.960	0.940	0.970	152,000	144,640	0.9516	0.925	0.925	0.945	0.925	0.955	154,452	0.9365	3.30%
1994-04-25	0	0.910	0.910	0.940	0.910	0.910	60,800	55,344	0.9103	0.896	0.896	0.925	0.896	0.896	61,781	0.8958	-2.15%
1994-04-22	0	0.930	0.880	0.930	-	-	0	0	-	0.915	0.866	0.915	-	-	0	-	-1.06%
1994-04-21	0	0.940	0.900	0.940	-	-	0	0	-	0.925	0.886	0.925	-	-	0	-	0.00%
1994-04-20	0	0.940	-	-	-	-	0	0	-	0.925	-	-	-	-	0	-	0.00%
1994-04-19	0	0.940	0.900	0.940	-	-	0	0	-	0.925	0.886	0.925	-	-	0	-	0.00%
1994-04-18	0	0.940	0.900	0.940	-	-	0	0	-	0.925	0.886	0.925	-	-	0	-	0.00%
1994-04-15	0	0.940	0.910	0.950	0.940	0.940	40,000	37,600	0.9400	0.925	0.896	0.935	0.925	0.925	40,645	0.9251	0.00%
1994-04-14	0	0.940	0.900	0.950	-	-	0	0	-	0.925	0.886	0.935	-	-	0	-	0.00%
1994-04-13	0	0.940	0.900	0.940	0.940	0.940	40,000	37,600	0.9400	0.925	0.886	0.925	0.925	0.925	40,645	0.9251	2.17%
1994-04-12	0	0.920	0.910	0.960	-	-	0	0	-	0.905	0.896	0.945	-	-	0	-	0.00%
1994-04-11	0	0.920	0.910	0.940	0.920	0.920	48,000	44,160	0.9200	0.905	0.896	0.925	0.905	0.905	48,774	0.9054	0.00%
1994-04-08	0	0.920	0.910	0.950	0.920	0.920	48,000	44,160	0.9200	0.905	0.896	0.935	0.905	0.905	48,774	0.9054	0.00%
1994-04-07	0	0.920	0.880	0.940	-	-	0	0	-	0.905	0.866	0.925	-	-	0	-	0.00%
1994-04-06	0	0.920	0.880	-	-	-	0	0	-	0.905	0.866	-	-	-	0	-	0.00%
1994-03-31	0	0.920	0.890	0.950	0.920	0.920	268,000	246,560	0.9200	0.905	0.876	0.935	0.905	0.905	272,323	0.9054	0.00%
1994-03-30	0	0.920	0.900	0.950	-	-	0	0	-	0.905	0.886	0.935	-	-	0	-	0.00%
1994-03-29	0	0.920	0.900	0.940	0.900	0.920	140,000	128,400	0.9171	0.905	0.886	0.925	0.886	0.905	142,259	0.9026	0.00%
1994-03-28	0	0.920	0.900	0.930	0.920	0.920	24,000	22,080	0.9200	0.905	0.886	0.915	0.905	0.905	24,387	0.9054	4.55%
1994-03-25	0	0.880	0.880	0.920	0.880	0.890	48,000	42,640	0.8883	0.866	0.866	0.905	0.866	0.876	48,774	0.8742	-4.35%
1994-03-24	0	0.920	0.910	0.950	0.920	0.920	128,000	117,680	0.9194	0.905	0.896	0.935	0.905	0.905	130,065	0.9048	0.00%
1994-03-23	0	0.920	0.920	0.960	-	-	226,849	206,119	0.9086	0.905	0.905	0.945	-	-	230,509	0.8942	1.10%
1994-03-22	0	0.910	0.900	0.950	0.910	0.910	40,000	36,400	0.9100	0.896	0.886	0.935	0.896	0.896	40,645	0.8956	1.11%
1994-03-21	0	0.900	0.870	0.920	0.900	0.900	100,000	90,000	0.9000	0.886	0.856	0.905	0.886	0.886	101,613	0.8857	-3.23%
1994-03-18	0	0.930	0.910	-	0.930	0.930	40,000	37,200	0.9300	0.915	0.896	-	0.915	0.915	40,645	0.9152	-2.11%
1994-03-17	0	0.950	0.950	1.000	0.950	0.950	8,000	7,600	0.9500	0.935	0.935	0.984	0.935	0.935	8,129	0.9349	-5.00%
1994-03-16	0	1.000	0.960	1.020	-	-	0	0	-	0.984	0.945	1.004	-	-	0	-	0.00%
1994-03-15	0	1.000	0.960	-	-	-	0	0	-	0.984	0.945	-	-	-	0	-	0.00%
1994-03-14	0	1.000	0.950	-	-	-	0	0	-	0.984	0.935	-	-	-	0	-	0.00%
1994-03-11	0	1.000	0.970	1.000	1.000	1.010	172,000	172,840	1.0049	0.984	0.955	0.984	0.984	0.994	174,775	0.9889	-0.99%
1994-03-10	0	1.010	1.010	1.020	1.000	1.010	296,000	298,360	1.0080	0.994	0.994	1.004	0.984	0.994	300,775	0.9920	0.00%
1994-03-09	0	1.010	1.010	1.020	1.010	1.020	160,000	161,800	1.0113	0.994	0.994	1.004	0.994	1.004	162,581	0.9952	0.00%
1994-03-08	0	1.010	1.010	1.030	1.010	1.010	291,200	293,920	1.0093	0.994	0.994	1.014	0.994	0.994	295,898	0.9933	0.00%
1994-03-07	0	1.010	1.010	1.030	1.010	1.030	304,000	308,240	1.0139	0.994	0.994	1.014	0.994	1.014	308,904	0.9978	-0.98%
1994-03-04	0	1.020	1.010	1.040	1.010	1.020	312,000	315,520	1.0113	1.004	0.994	1.023	0.994	1.004	317,033	0.9952	0.99%
1994-03-03	0	1.010	1.000	1.030	1.000	1.010	464,000	465,760	1.0038	0.994	0.984	1.014	0.984	0.994	471,485	0.9879	0.00%
1994-03-02	0	1.010	1.010	1.020	1.010	1.010	428,000	432,280	1.0100	0.994	0.994	1.004	0.994	0.994	434,905	0.9940	0.00%
1994-03-01	0	1.010	1.010	1.020	1.000	1.010	200,000	201,320	1.0066	0.994	0.994	1.004	0.984	0.994	203,226	0.9906	0.00%
1994-02-28	0	1.010	1.010	1.030	1.010	1.010	164,000	165,640	1.0100	0.994	0.994	1.014	0.994	0.994	166,646	0.9940	1.00%
1994-02-25	0	1.000	0.960	1.020	1.000	1.000	51,200	50,880	0.9938	0.984	0.945	1.004	0.984	0.984	52,026	0.9780	-1.96%
1994-02-24	0	1.020	1.020	1.040	1.020	1.040	568,000	585,120	1.0301	1.004	1.004	1.023	1.004	1.023	577,163	1.0138	-1.92%
1994-02-23	0	1.040	1.030	1.050	1.040	1.040	54,389	56,421	1.0374	1.023	1.014	1.033	1.023	1.023	55,266	1.0209	0.97%
1994-02-22	0	1.030	1.030	1.060	1.030	1.040	160,000	165,200	1.0325	1.014	1.014	1.043	1.014	1.023	162,581	1.0161	-0.96%
1994-02-21	0	1.040	1.030	1.040	1.030	1.040	256,000	264,080	1.0316	1.023	1.014	1.023	1.014	1.023	260,130	1.0152	0.00%
1994-02-18	0	1.040	1.030	1.060	-	-	0	0	-	1.023	1.014	1.043	-	-	0	-	0.00%
1994-02-17	0	1.040	1.040	1.050	1.040	1.060	256,000	267,040	1.0431	1.023	1.023	1.033	1.023	1.043	260,130	1.0266	0.00%
1994-02-16	0	1.040	1.040	1.050	1.040	1.050	260,000	271,120	1.0428	1.023	1.023	1.033	1.023	1.033	264,194	1.0262	-1.89%
1994-02-15	0	1.060	1.060	1.070	1.040	1.060	297,600	313,712	1.0541	1.043	1.043	1.053	1.023	1.043	302,401	1.0374	0.95%
1994-02-14	0	1.050	1.030	1.050	1.020	1.050	148,000	152,560	1.0308	1.033	1.014	1.033	1.004	1.033	150,388	1.0144	0.96%
1994-02-09	0	1.040	1.030	1.060	1.020	1.040	164,000	168,560	1.0278	1.023	1.014	1.043	1.004	1.023	166,646	1.0115	1.96%
1994-02-08	0	1.020	1.020	1.030	1.020	1.020	144,000	146,880	1.0200	1.004	1.004	1.014	1.004	1.004	146,323	1.0038	-0.97%
1994-02-07	0	1.030	1.030	1.050	1.030	1.050	554,000	577,780	1.0429	1.014	1.014	1.033	1.014	1.033	562,937	1.0264	-3.74%
1994-02-04	0	1.070	1.070	1.090	1.040	1.060	328,000	345,560	1.0535	1.053	1.053	1.073	1.023	1.043	333,291	1.0368	1.90%
1994-02-03	0	1.050	1.040	1.060	1.030	1.050	381,908	397,190	1.0400	1.033	1.023	1.043	1.014	1.033	388,069	1.0235	0.96%
1994-02-02	0	1.040	1.020	1.040	1.040	1.050	160,000	166,800	1.0425	1.023	1.004	1.023	1.023	1.033	162,581	1.0259	0.00%
1994-02-01	0	1.040	1.040	1.050	1.040	1.040	221,600	230,368	1.0396	1.023	1.023	1.033	1.023	1.023	225,175	1.0231	-0.95%
1994-01-31	0	1.050	1.040	1.060	1.040	1.050	260,000	271,400	1.0438	1.033	1.023	1.043	1.023	1.033	264,194	1.0273	0.96%
1994-01-28	0	1.040	1.030	1.070	1.040	1.040	160,000	166,400	1.0400	1.023	1.014	1.053	1.023	1.023	162,581	1.0235	-2.80%
1994-01-27	0	1.070	1.060	1.070	1.060	1.080	276,000	296,160	1.0730	1.053	1.043	1.053	1.043	1.063	280,453	1.0560	2.88%
1994-01-26	0	1.040	1.040	1.050	1.040	1.060	735,200	768,816	1.0457	1.023	1.023	1.033	1.023	1.043	747,060	1.0291	-0.95%
1994-01-25	0	1.050	1.050	1.060	1.050	1.050	108,000	113,400	1.0500	1.033	1.033	1.043	1.033	1.033	109,742	1.0333	-1.87%
1994-01-24	0	1.070	1.060	1.070	1.060	1.080	855,200	909,792	1.0638	1.053	1.043	1.053	1.043	1.063	868,996	1.0469	1.90%
1994-01-21	0	1.050	1.050	1.080	1.050	1.050	60,000	63,000	1.0500	1.033	1.033	1.063	1.033	1.033	60,968	1.0333	-0.94%
1994-01-20	0	1.060	1.040	1.070	1.040	1.070	344,000	365,360	1.0621	1.043	1.023	1.053	1.023	1.053	349,549	1.0452	-0.93%
1994-01-19	0	1.070	1.060	1.080	1.070	1.090	280,000	303,200	1.0829	1.053	1.043	1.063	1.053	1.073	284,517	1.0657	-2.73%
1994-01-18	0	1.100	1.090	1.110	1.060	1.120	708,000	778,760	1.0999	1.083	1.073	1.092	1.043	1.102	719,422	1.0825	1.85%
1994-01-17	0	1.080	1.070	1.090	1.040	1.090	491,200	528,816	1.0766	1.063	1.053	1.073	1.023	1.073	499,124	1.0595	1.89%
1994-01-14	0	1.060	1.060	1.070	1.060	1.100	836,000	904,720	1.0822	1.043	1.043	1.053	1.043	1.083	849,487	1.0650	-0.93%
1994-01-13	0	1.070	1.070	1.100	1.050	1.070	684,955	728,795	1.0640	1.053	1.053	1.083	1.033	1.053	696,005	1.0471	0.00%
1994-01-12	0	1.070	1.060	1.080	1.050	1.100	268,000	286,560	1.0693	1.053	1.043	1.063	1.033	1.083	272,323	1.0523	-2.73%
1994-01-11	0	1.100	1.090	1.110	1.100	1.100	512,000	563,200	1.1000	1.083	1.073	1.092	1.083	1.083	520,260	1.0825	-0.90%
1994-01-10	0	1.110	1.100	1.120	1.090	1.110	2,092,000	2,298,640	1.0988	1.092	1.083	1.102	1.073	1.092	2,125,749	1.0813	3.74%
1994-01-07	0	1.070	1.070	1.090	1.040	1.100	1,516,000	1,648,200	1.0872	1.053	1.053	1.073	1.023	1.083	1,540,457	1.0699	-2.73%
1994-01-06	0	1.100	1.090	1.100	1.100	1.150	2,004,000	2,242,120	1.1188	1.083	1.073	1.083	1.083	1.132	2,036,329	1.1011	-1.79%
1994-01-05	0	1.120	1.110	1.120	1.090	1.130	1,784,000	1,992,720	1.1170	1.102	1.092	1.102	1.073	1.112	1,812,780	1.0993	1.82%
1994-01-04	0	1.100	1.100	1.110	1.100	1.170	1,132,000	1,283,160	1.1335	1.083	1.083	1.092	1.083	1.151	1,150,262	1.1155	-3.51%
1994-01-03	0	1.140	1.140	1.150	1.080	1.160	1,601,600	1,765,288	1.1022	1.122	1.122	1.132	1.063	1.142	1,627,437	1.0847

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.