CHINA MERCHANTS CHINA DIRECT INVESTMENTS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00133	1993-07-22			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-11-09	0	21.90	21.62	21.90	21.22	21.90	68,393	1,479,483	21.632	21.90	21.62	21.90	21.22	21.90	68,393	21.632	2.34%
2026-11-06	0	21.40	21.32	21.44	21.40	21.88	150,000	3,226,160	21.508	21.40	21.32	21.44	21.40	21.88	150,000	21.508	-3.08%
2026-11-05	0	22.08	21.80	22.10	21.76	22.16	140,000	3,078,560	21.990	22.08	21.80	22.10	21.76	22.16	140,000	21.990	1.47%
2026-11-04	0	21.76	21.50	21.78	20.82	21.80	103,007	2,213,627	21.490	21.76	21.50	21.78	20.82	21.80	103,007	21.490	2.06%
2026-11-03	0	21.32	21.32	21.36	20.84	21.40	132,000	2,796,400	21.185	21.32	21.32	21.36	20.84	21.40	132,000	21.185	0.76%
2026-11-02	0	21.16	21.10	21.16	20.98	21.22	114,000	2,405,600	21.102	21.16	21.10	21.16	20.98	21.22	114,000	21.102	0.19%
2026-10-30	0	21.12	21.12	21.24	21.06	21.40	92,050	1,956,740	21.257	21.12	21.12	21.24	21.06	21.40	92,050	21.257	-2.22%
2026-10-29	0	21.60	21.16	21.60	21.10	21.64	48,000	1,019,240	21.234	21.60	21.16	21.60	21.10	21.64	48,000	21.234	1.41%
2026-10-28	0	21.30	21.30	21.56	21.24	21.76	180,000	3,861,200	21.451	21.30	21.30	21.56	21.24	21.76	180,000	21.451	0.28%
2026-10-27	0	21.24	21.20	21.24	21.00	21.78	172,000	3,652,600	21.236	21.24	21.20	21.24	21.00	21.78	172,000	21.236	-1.12%
2026-10-26	0	21.48	21.24	21.48	21.06	21.48	143,625	3,043,655	21.192	21.48	21.24	21.48	21.06	21.48	143,625	21.192	2.58%
2026-10-23	0	20.94	20.94	21.10	19.83	21.26	153,465	3,212,426	20.933	20.94	20.94	21.10	19.83	21.26	153,465	20.933	2.45%
2026-10-22	0	20.44	20.44	20.62	20.20	20.98	235,000	4,811,750	20.476	20.44	20.44	20.62	20.20	20.98	235,000	20.476	-3.58%
2026-10-21	0	21.20	21.20	21.22	21.10	22.00	190,350	4,049,270	21.273	21.20	21.20	21.22	21.10	22.00	190,350	21.273	-1.12%
2026-10-20	0	21.44	21.36	21.66	21.04	22.22	110,000	2,356,120	21.419	21.44	21.36	21.66	21.04	22.22	110,000	21.419	-1.47%
2026-10-16	0	21.76	21.72	21.76	21.68	22.04	102,000	2,222,600	21.790	21.76	21.72	21.76	21.68	22.04	102,000	21.790	0.74%
2026-10-15	0	21.60	21.60	21.62	21.60	22.60	314,050	6,912,144	22.010	21.60	21.60	21.62	21.60	22.60	314,050	22.010	-5.01%
2026-10-14	0	22.74	22.74	23.00	22.72	22.92	60,000	1,367,320	22.789	22.74	22.74	23.00	22.72	22.92	60,000	22.789	-1.56%
2026-10-13	0	23.10	22.82	23.10	22.66	23.20	268,000	6,143,240	22.923	23.10	22.82	23.10	22.66	23.20	268,000	22.923	-1.28%
2026-10-12	0	23.40	23.40	23.50	22.68	23.80	344,000	7,990,120	23.227	23.40	23.40	23.50	22.68	23.80	344,000	23.227	2.81%
2026-10-09	0	22.76	22.70	22.86	22.44	23.26	88,000	2,016,200	22.911	22.76	22.70	22.86	22.44	23.26	88,000	22.911	-0.44%
2026-10-08	0	22.86	22.84	23.02	22.84	23.64	418,413	9,730,732	23.256	22.86	22.84	23.02	22.84	23.64	418,413	23.256	-0.61%
2026-10-07	0	23.00	22.94	23.12	22.98	23.30	122,556	2,831,956	23.107	23.00	22.94	23.12	22.98	23.30	122,556	23.107	0.44%
2026-10-06	0	22.90	22.82	23.10	22.38	23.12	192,000	4,387,760	22.853	22.90	22.82	23.10	22.38	23.12	192,000	22.853	3.71%
2026-10-05	0	22.08	21.94	22.10	21.72	22.86	228,743	5,030,433	21.992	22.08	21.94	22.10	21.72	22.86	228,743	21.992	-0.09%
2026-10-02	0	22.10	22.06	22.10	21.62	23.00	316,050	7,001,368	22.153	22.10	22.06	22.10	21.62	23.00	316,050	22.153	-2.73%
2026-09-30	0	22.72	22.72	22.74	22.58	23.68	533,162	12,267,384	23.009	22.72	22.72	22.74	22.58	23.68	533,162	23.009	-3.97%
2026-09-29	0	23.66	23.62	23.66	23.62	24.06	274,028	6,508,745	23.752	23.66	23.62	23.66	23.62	24.06	274,028	23.752	-1.66%
2026-09-28	0	24.06	24.06	24.08	24.06	25.18	296,050	7,261,225	24.527	24.06	24.06	24.08	24.06	25.18	296,050	24.527	-5.05%
2026-09-25	0	25.34	25.32	25.34	25.12	25.80	324,000	8,247,080	25.454	25.34	25.32	25.34	25.12	25.80	324,000	25.454	-2.16%
2026-09-24	0	25.90	25.88	25.90	25.08	25.94	515,892	13,171,164	25.531	25.90	25.88	25.90	25.08	25.94	515,892	25.531	-1.67%
2026-09-23	0	26.34	26.30	26.38	24.00	26.80	1,538,631	39,805,240	25.871	26.34	26.30	26.38	24.00	26.80	1,538,631	25.871	9.75%
2026-09-22	0	24.00	24.00	24.02	24.00	24.70	212,100	5,121,920	24.149	24.00	24.00	24.02	24.00	24.70	212,100	24.149	-1.80%
2026-09-21	0	24.44	24.42	24.54	24.38	25.28	255,971	6,334,690	24.748	24.44	24.42	24.54	24.38	25.28	255,971	24.748	-1.21%
2026-09-18	0	24.74	24.70	24.74	24.40	25.14	527,453	13,007,496	24.661	24.74	24.70	24.74	24.40	25.14	527,453	24.661	-1.67%
2026-09-17	0	25.16	25.00	25.18	24.44	25.16	538,000	13,365,440	24.843	25.16	25.00	25.18	24.44	25.16	538,000	24.843	2.43%
2026-09-16	0	25.50	25.50	25.56	24.74	25.60	673,806	16,965,360	25.178	24.56	24.56	24.62	23.83	24.66	699,481	24.254	2.25%
2026-09-15	0	24.94	24.88	24.98	24.14	25.16	596,633	14,787,229	24.784	24.02	23.97	24.06	23.25	24.24	619,367	23.875	2.21%
2026-09-14	0	24.40	24.38	24.46	23.80	25.00	752,000	18,290,920	24.323	23.50	23.49	23.56	22.93	24.08	780,655	23.430	-2.87%
2026-09-11	0	25.12	25.12	25.28	24.82	25.68	416,000	10,450,440	25.121	24.20	24.20	24.35	23.91	24.74	431,851	24.199	-2.41%
2026-09-10	0	25.74	25.74	25.84	25.08	26.10	319,661	8,216,040	25.702	24.80	24.80	24.89	24.16	25.14	331,842	24.759	-0.08%
2026-09-09	0	25.76	25.70	25.76	25.40	26.00	310,375	7,980,336	25.712	24.81	24.76	24.81	24.47	25.05	322,202	24.768	1.02%
2026-09-08	0	25.50	25.26	25.50	24.90	25.60	434,050	10,916,810	25.151	24.56	24.33	24.56	23.99	24.66	450,589	24.228	0.79%
2026-09-07	0	25.30	25.12	25.30	24.96	25.62	151,880	3,833,572	25.241	24.37	24.20	24.37	24.04	24.68	157,667	24.314	-1.17%
2026-09-04	0	25.60	25.50	25.62	24.80	25.60	446,000	11,303,620	25.344	24.66	24.56	24.68	23.89	24.66	462,995	24.414	2.32%
2026-09-03	0	25.02	25.02	25.22	25.02	25.78	448,000	11,381,080	25.404	24.10	24.10	24.29	24.10	24.83	465,071	24.472	0.08%
2026-09-02	0	25.00	25.00	25.08	23.90	25.48	660,000	16,419,120	24.877	24.08	24.08	24.16	23.02	24.54	685,149	23.964	4.60%
2026-09-01	0	23.90	23.88	24.30	23.20	24.50	523,097	12,434,489	23.771	23.02	23.00	23.41	22.35	23.60	543,029	22.898	0.59%
2026-08-31	0	23.76	23.26	23.80	22.68	23.76	264,050	6,090,416	23.065	22.89	22.41	22.93	21.85	22.89	274,112	22.219	1.11%
2026-08-28	0	23.50	23.44	23.50	23.00	24.50	518,050	12,211,095	23.571	22.64	22.58	22.64	22.16	23.60	537,790	22.706	-1.92%
2026-08-27	0	23.96	23.90	24.00	23.60	23.98	158,000	3,766,680	23.840	23.08	23.02	23.12	22.73	23.10	164,021	22.965	-0.42%
2026-08-26	0	24.06	24.16	24.26	23.84	24.36	156,000	3,757,960	24.089	23.18	23.27	23.37	22.96	23.47	161,944	23.205	-0.58%
2026-08-25	0	24.20	24.20	24.32	24.18	24.62	80,000	1,947,880	24.349	23.31	23.31	23.43	23.29	23.72	83,048	23.455	-3.12%
2026-08-24	0	24.98	24.84	25.00	24.24	25.10	198,000	4,874,080	24.617	24.06	23.93	24.08	23.35	24.18	205,545	23.713	1.22%
2026-08-21	0	24.68	24.68	24.80	24.02	25.20	214,000	5,247,400	24.521	23.77	23.77	23.89	23.14	24.28	222,154	23.621	2.24%
2026-08-20	0	24.14	24.00	24.78	23.84	24.80	290,000	7,074,120	24.394	23.25	23.12	23.87	22.96	23.89	301,050	23.498	0.84%
2026-08-19	0	23.94	23.84	23.94	23.80	24.36	112,000	2,686,440	23.986	23.06	22.96	23.06	22.93	23.47	116,268	23.106	1.10%
2026-08-18	0	23.68	23.80	23.98	23.30	24.02	332,000	7,846,840	23.635	22.81	22.93	23.10	22.44	23.14	344,651	22.768	-1.17%
2026-08-17	0	23.96	23.88	23.98	23.20	24.00	136,797	3,247,729	23.741	23.08	23.00	23.10	22.35	23.12	142,010	22.870	3.28%
2026-08-14	0	23.20	23.20	23.22	23.16	23.42	76,000	1,766,840	23.248	22.35	22.35	22.37	22.31	22.56	78,896	22.395	-1.53%
2026-08-13	0	23.56	23.54	23.56	23.34	23.74	136,000	3,196,840	23.506	22.70	22.68	22.70	22.48	22.87	141,182	22.643	0.51%
2026-08-12	0	23.44	23.44	23.50	23.26	23.68	139,231	3,264,836	23.449	22.58	22.58	22.64	22.41	22.81	144,536	22.588	-1.35%
2026-08-11	0	23.76	23.24	23.76	23.02	23.94	362,000	8,501,840	23.486	22.89	22.39	22.89	22.18	23.06	375,794	22.624	-1.41%
2026-08-10	0	24.10	23.94	24.26	23.74	24.60	252,000	6,053,800	24.023	23.22	23.06	23.37	22.87	23.70	261,602	23.141	0.42%
2026-08-07	0	24.00	24.00	24.24	23.60	24.50	266,000	6,393,880	24.037	23.12	23.12	23.35	22.73	23.60	276,136	23.155	-3.23%
2026-08-06	0	24.80	24.38	24.88	24.16	24.80	148,000	3,612,000	24.405	23.89	23.49	23.97	23.27	23.89	153,639	23.510	0.65%
2026-08-05	0	24.64	24.64	24.66	24.26	25.12	334,000	8,290,440	24.822	23.74	23.74	23.75	23.37	24.20	346,727	23.911	0.90%
2026-08-04	0	24.42	24.10	24.42	23.86	24.50	123,000	2,957,280	24.043	23.52	23.22	23.52	22.98	23.60	127,687	23.160	1.24%
2026-08-03	0	24.12	23.98	24.48	23.44	24.94	402,000	9,726,260	24.195	23.23	23.10	23.58	22.58	24.02	417,318	23.307	-3.90%
2026-07-31	0	25.10	24.58	25.10	24.48	25.60	420,000	10,542,280	25.101	24.18	23.68	24.18	23.58	24.66	436,004	24.179	0.00%
2026-07-30	0	25.10	24.68	25.10	24.00	25.10	502,000	12,321,600	24.545	24.18	23.77	24.18	23.12	24.18	521,128	23.644	4.32%
2026-07-29	0	24.06	24.06	24.48	23.48	24.70	503,548	12,067,437	23.965	23.18	23.18	23.58	22.62	23.79	522,735	23.085	-2.59%
2026-07-28	0	24.70	24.48	24.70	24.26	26.00	482,000	11,929,280	24.750	23.79	23.58	23.79	23.37	25.05	500,366	23.841	-3.97%
2026-07-27	0	25.72	25.72	25.90	25.20	26.64	600,000	15,381,280	25.635	24.78	24.78	24.95	24.28	25.66	622,863	24.694	-3.16%
2026-07-24	0	26.56	26.34	26.56	26.24	27.98	714,000	19,002,600	26.614	25.59	25.37	25.59	25.28	26.95	741,207	25.637	-4.53%
2026-07-23	0	27.82	27.82	27.98	26.44	28.18	1,139,639	31,508,931	27.648	26.80	26.80	26.95	25.47	27.15	1,183,064	26.633	2.73%
2026-07-22	0	27.08	27.04	27.08	25.44	27.66	1,067,227	28,790,100	26.977	26.09	26.05	26.09	24.51	26.64	1,107,893	25.986	2.81%
2026-07-21	0	26.34	26.02	26.60	25.68	27.88	1,114,800	30,166,808	27.060	25.37	25.06	25.62	24.74	26.86	1,157,279	26.067	-0.53%
2026-07-20	0	26.48	26.48	26.60	25.80	27.10	1,001,277	26,464,639	26.431	25.51	25.51	25.62	24.85	26.11	1,039,430	25.461	4.09%
2026-07-17	0	25.44	25.44	25.50	24.84	27.96	2,452,178	64,320,024	26.230	24.51	24.51	24.56	23.93	26.93	2,545,617	25.267	5.47%
2026-07-16	0	24.12	24.12	24.30	22.50	24.30	983,894	23,479,769	23.864	23.23	23.23	23.41	21.67	23.41	1,021,385	22.988	8.75%
2026-07-15	0	22.18	22.10	22.40	21.88	22.40	224,000	4,967,560	22.177	21.37	21.29	21.58	21.08	21.58	232,535	21.363	1.37%
2026-07-14	0	21.88	21.50	21.90	21.00	21.90	240,000	5,124,440	21.352	21.08	20.71	21.10	20.23	21.10	249,145	20.568	2.15%
2026-07-13	0	21.42	21.42	21.62	21.00	21.78	158,000	3,395,000	21.487	20.63	20.63	20.83	20.23	20.98	164,021	20.699	0.37%
2026-07-10	0	21.34	21.24	21.44	20.92	21.68	160,000	3,424,940	21.406	20.56	20.46	20.65	20.15	20.88	166,097	20.620	3.49%
2026-07-09	0	20.62	20.62	20.88	20.40	20.80	138,000	2,839,120	20.573	19.86	19.86	20.11	19.65	20.04	143,258	19.818	0.19%
2026-07-08	0	20.58	20.40	20.58	20.30	20.96	166,000	3,408,160	20.531	19.82	19.65	19.82	19.55	20.19	172,325	19.777	-1.91%
2026-07-07	0	20.98	20.64	21.18	20.70	21.14	176,000	3,686,240	20.945	20.21	19.88	20.40	19.94	20.36	182,706	20.176	-0.85%
2026-07-06	0	21.16	21.04	21.44	21.16	22.50	202,000	4,329,040	21.431	20.38	20.27	20.65	20.38	21.67	209,697	20.644	-2.40%
2026-07-03	0	21.68	21.44	21.68	20.82	21.70	348,000	7,433,440	21.360	20.88	20.65	20.88	20.06	20.90	361,260	20.576	4.73%
2026-07-02	0	20.70	20.28	20.70	20.00	20.80	324,000	6,655,960	20.543	19.94	19.54	19.94	19.27	20.04	336,346	19.789	2.99%
2026-06-30	0	20.10	20.06	20.18	19.99	21.38	242,050	4,947,863	20.441	19.36	19.32	19.44	19.26	20.60	251,273	19.691	-3.55%
2026-06-29	0	20.84	20.84	20.98	19.86	21.00	390,000	7,931,020	20.336	20.08	20.08	20.21	19.13	20.23	404,861	19.589	5.89%
2026-06-26	0	19.68	19.65	19.80	18.90	20.40	3,355,880	65,241,167	19.441	18.96	18.93	19.07	18.21	19.65	3,483,754	18.727	1.23%
2026-06-25	0	19.44	19.28	19.49	18.72	19.70	276,000	5,328,340	19.306	18.73	18.57	18.77	18.03	18.98	286,517	18.597	2.32%
2026-06-24	0	19.00	18.90	19.00	18.80	19.30	198,000	3,751,380	18.946	18.30	18.21	18.30	18.11	18.59	205,545	18.251	-0.26%
2026-06-23	0	19.05	18.90	19.05	18.75	19.16	122,366	2,324,323	18.995	18.35	18.21	18.35	18.06	18.46	127,029	18.298	0.90%
2026-06-22	0	18.88	18.78	18.98	18.23	18.90	486,200	8,978,900	18.468	18.19	18.09	18.28	17.56	18.21	504,726	17.790	-1.26%
2026-06-18	0	19.12	18.86	19.12	18.78	19.40	331,879	6,319,137	19.040	18.42	18.17	18.42	18.09	18.69	344,525	18.342	-2.45%
2026-06-17	0	19.60	19.51	19.60	19.47	19.79	60,262	1,183,065	19.632	18.88	18.79	18.88	18.76	19.06	62,558	18.911	-0.91%
2026-06-16	0	19.78	19.78	20.02	19.34	20.16	140,000	2,774,740	19.820	19.05	19.05	19.29	18.63	19.42	145,335	19.092	-0.35%
2026-06-15	0	19.85	19.84	19.86	19.76	21.20	210,100	4,230,600	20.136	19.12	19.11	19.13	19.03	20.42	218,106	19.397	-2.60%
2026-06-12	0	20.38	20.22	20.48	20.22	20.70	146,000	2,978,920	20.404	19.63	19.48	19.73	19.48	19.94	151,563	19.655	0.00%
2026-06-11	0	20.38	20.24	20.40	19.80	20.38	240,100	4,815,360	20.056	19.63	19.50	19.65	19.07	19.63	249,249	19.319	1.09%
2026-06-10	0	20.16	19.74	20.20	18.80	20.16	352,796	6,841,286	19.392	19.42	19.02	19.46	18.11	19.42	366,239	18.680	1.82%
2026-06-09	0	19.80	19.69	19.80	19.45	20.50	291,137	5,741,435	19.721	19.07	18.97	19.07	18.74	19.75	302,231	18.997	-1.39%
2026-06-08	0	20.08	19.93	20.08	19.64	20.86	662,000	13,309,880	20.106	19.34	19.20	19.34	18.92	20.09	687,225	19.368	-2.71%
2026-06-05	0	20.64	20.64	20.78	20.50	21.06	248,000	5,154,418	20.784	19.88	19.88	20.02	19.75	20.29	257,450	20.021	-0.67%
2026-06-04	0	20.78	20.70	20.78	20.54	20.84	110,000	2,277,760	20.707	20.02	19.94	20.02	19.79	20.08	114,191	19.947	-0.95%
2026-06-03	0	20.98	20.84	20.98	20.62	21.60	298,000	6,236,200	20.927	20.21	20.08	20.21	19.86	20.81	309,355	20.159	-3.76%
2026-06-02	0	21.80	21.68	21.94	21.50	22.60	500,000	10,945,880	21.892	21.00	20.88	21.13	20.71	21.77	519,052	21.088	-0.14%
2026-06-01	0	23.78	23.76	24.00	23.56	24.42	428,883	10,254,704	23.910	21.03	21.01	21.22	20.83	21.59	484,996	21.144	-1.49%
2026-05-29	0	24.14	24.14	24.20	23.20	24.56	519,763	12,545,742	24.137	21.35	21.35	21.40	20.52	21.72	587,766	21.345	2.64%
2026-05-28	0	23.52	23.50	23.72	23.52	23.98	258,000	6,131,520	23.766	20.80	20.78	20.98	20.80	21.21	291,755	21.016	-2.24%
2026-05-27	0	24.06	24.04	24.06	23.62	24.46	392,100	9,457,620	24.120	21.28	21.26	21.28	20.89	21.63	443,400	21.330	1.86%
2026-05-26	0	23.62	23.52	23.62	22.62	23.90	542,000	12,530,520	23.119	20.89	20.80	20.89	20.00	21.13	612,913	20.444	0.00%
2026-05-22	0	23.62	23.64	23.66	23.14	24.00	204,000	4,847,360	23.762	20.89	20.90	20.92	20.46	21.22	230,690	21.012	1.11%
2026-05-21	0	23.36	23.20	23.50	23.26	24.30	226,000	5,371,120	23.766	20.66	20.52	20.78	20.57	21.49	255,569	21.016	-1.85%
2026-05-20	0	23.80	23.60	23.82	23.50	23.90	248,100	5,872,140	23.668	21.05	20.87	21.06	20.78	21.13	280,560	20.930	-0.75%
2026-05-19	0	23.98	23.98	24.00	23.08	24.28	656,186	15,502,128	23.625	21.21	21.21	21.22	20.41	21.47	742,038	20.891	0.00%
2026-05-18	0	23.98	23.98	24.00	23.84	24.60	839,713	20,203,607	24.060	21.21	21.21	21.22	21.08	21.75	949,577	21.276	-4.77%
2026-05-15	0	25.18	25.18	25.30	25.00	26.34	810,000	20,557,960	25.380	22.27	22.27	22.37	22.11	23.29	915,976	22.444	-4.91%
2026-05-14	0	26.48	26.48	26.50	25.50	26.98	513,000	13,354,560	26.032	23.42	23.42	23.43	22.55	23.86	580,118	23.020	1.07%
2026-05-13	0	26.20	26.20	26.22	25.32	26.72	703,065	18,259,130	25.971	23.17	23.17	23.19	22.39	23.63	795,050	22.966	0.38%
2026-05-12	0	26.10	26.10	26.14	25.00	28.78	2,350,389	63,733,950	27.116	23.08	23.08	23.12	22.11	25.45	2,657,902	23.979	-0.08%
2026-05-11	0	26.12	25.90	26.12	24.96	26.90	1,274,167	33,309,371	26.142	23.10	22.90	23.10	22.07	23.79	1,440,873	23.118	7.93%
2026-05-08	0	24.20	24.16	24.20	23.34	25.96	703,960	17,001,644	24.151	21.40	21.36	21.40	20.64	22.96	796,063	21.357	-4.35%
2026-05-07	0	25.30	25.30	25.46	24.48	25.88	909,918	23,111,290	25.399	22.37	22.37	22.51	21.65	22.89	1,028,967	22.461	4.37%
2026-05-06	0	24.24	24.08	24.24	23.10	24.24	346,000	8,227,160	23.778	21.44	21.29	21.44	20.43	21.44	391,269	21.027	3.06%
2026-05-05	0	23.52	23.52	23.68	23.20	23.90	360,383	8,466,978	23.494	20.80	20.80	20.94	20.52	21.13	407,534	20.776	-1.42%
2026-05-04	0	23.86	23.68	23.92	21.90	24.36	1,258,051	29,395,415	23.366	21.10	20.94	21.15	19.37	21.54	1,422,648	20.662	10.46%
2026-04-30	0	21.60	21.60	21.66	20.88	21.68	582,000	12,448,480	21.389	19.10	19.10	19.15	18.46	19.17	658,146	18.914	3.45%
2026-04-29	0	20.88	20.82	20.90	19.40	21.10	756,825	15,670,869	20.706	18.46	18.41	18.48	17.16	18.66	855,844	18.310	7.63%
2026-04-28	0	19.40	19.30	19.60	19.12	19.50	192,000	3,709,540	19.321	17.16	17.07	17.33	16.91	17.24	217,120	17.085	0.10%
2026-04-27	0	19.38	19.38	19.50	19.38	19.80	516,000	10,106,500	19.586	17.14	17.14	17.24	17.14	17.51	583,511	17.320	0.41%
2026-04-24	0	19.30	19.25	19.38	18.40	19.50	644,000	12,231,340	18.993	17.07	17.02	17.14	16.27	17.24	728,258	16.795	4.32%
2026-04-23	0	18.50	18.47	18.68	18.10	18.78	332,000	6,160,000	18.554	16.36	16.33	16.52	16.01	16.61	375,437	16.408	2.21%
2026-04-22	0	18.10	18.10	18.40	18.02	18.20	78,000	1,413,720	18.125	16.01	16.01	16.27	15.94	16.09	88,205	16.028	-0.49%
2026-04-21	0	18.19	18.18	18.39	18.14	18.40	114,000	2,089,000	18.325	16.09	16.08	16.26	16.04	16.27	128,915	16.204	-1.14%
2026-04-20	0	18.40	18.36	18.58	18.12	18.60	262,000	4,814,280	18.375	16.27	16.24	16.43	16.02	16.45	296,279	16.249	-0.54%
2026-04-17	0	18.50	18.41	18.50	18.28	18.60	228,000	4,190,720	18.380	16.36	16.28	16.36	16.17	16.45	257,830	16.254	-0.86%
2026-04-16	0	18.66	18.65	18.66	18.44	18.70	198,309	3,689,739	18.606	16.50	16.49	16.50	16.31	16.54	224,255	16.453	-0.21%
2026-04-15	0	18.70	18.51	18.72	17.98	18.78	303,278	5,603,694	18.477	16.54	16.37	16.55	15.90	16.61	342,957	16.339	-0.53%
2026-04-14	0	18.80	18.72	18.80	16.50	18.83	917,936	16,820,642	18.324	16.62	16.55	16.62	14.59	16.65	1,038,034	16.204	3.98%
2026-04-13	0	18.08	18.06	18.12	17.00	18.18	1,416,000	25,211,560	17.805	15.99	15.97	16.02	15.03	16.08	1,601,262	15.745	7.11%
2026-04-10	0	16.88	16.88	16.93	16.65	16.93	176,000	2,967,380	16.860	14.93	14.93	14.97	14.72	14.97	199,027	14.909	1.20%
2026-04-09	0	16.68	16.68	16.77	16.68	16.84	162,000	2,716,460	16.768	14.75	14.75	14.83	14.75	14.89	183,195	14.828	0.18%
2026-04-08	0	16.65	16.65	16.69	16.46	16.70	292,000	4,854,340	16.624	14.72	14.72	14.76	14.56	14.77	330,204	14.701	1.28%
2026-04-02	0	16.44	16.40	16.44	16.38	16.54	66,000	1,083,620	16.418	14.54	14.50	14.54	14.48	14.63	74,635	14.519	0.12%
2026-04-01	0	16.42	16.38	16.42	16.38	16.50	165,880	2,728,851	16.451	14.52	14.48	14.52	14.48	14.59	187,583	14.547	0.12%
2026-03-31	0	16.40	16.37	16.42	16.22	16.58	160,000	2,624,340	16.402	14.50	14.48	14.52	14.34	14.66	180,934	14.504	0.24%
2026-03-30	0	16.36	16.28	16.36	15.90	16.48	971,188	15,701,166	16.167	14.47	14.40	14.47	14.06	14.57	1,098,253	14.296	9.50%
2026-03-27	0	14.94	14.93	15.03	14.80	15.00	29,048	434,235	14.949	13.21	13.20	13.29	13.09	13.26	32,848	13.219	-0.27%
2026-03-26	0	14.98	14.88	15.00	14.88	15.07	39,666	592,836	14.946	13.25	13.16	13.26	13.16	13.33	44,856	13.217	-0.79%
2026-03-25	0	15.10	15.02	15.12	14.90	15.15	38,000	573,440	15.091	13.35	13.28	13.37	13.18	13.40	42,972	13.345	1.41%
2026-03-24	0	14.89	14.89	15.09	14.77	15.05	42,000	626,420	14.915	13.17	13.17	13.34	13.06	13.31	47,495	13.189	0.95%
2026-03-23	0	14.75	14.63	14.75	14.60	15.10	302,000	4,453,520	14.747	13.04	12.94	13.04	12.91	13.35	341,512	13.041	-3.09%
2026-03-20	0	15.22	15.10	15.23	15.15	15.40	53,575	818,987	15.287	13.46	13.35	13.47	13.40	13.62	60,584	13.518	0.13%
2026-03-19	0	15.20	15.10	15.32	15.19	15.36	22,000	334,780	15.217	13.44	13.35	13.55	13.43	13.58	24,878	13.457	-1.04%
2026-03-18	0	15.36	15.36	15.51	15.35	15.45	24,000	368,980	15.374	13.58	13.58	13.72	13.57	13.66	27,140	13.595	0.07%
2026-03-17	0	15.35	15.34	15.45	15.35	15.50	38,000	584,900	15.392	13.57	13.57	13.66	13.57	13.71	42,972	13.611	0.85%
2026-03-16	0	15.22	15.22	15.25	15.16	15.25	46,000	700,700	15.233	13.46	13.46	13.49	13.41	13.49	52,018	13.470	0.00%
2026-03-13	0	15.22	15.20	15.37	15.22	15.37	36,000	550,680	15.297	13.46	13.44	13.59	13.46	13.59	40,710	13.527	-0.52%
2026-03-12	0	15.30	15.30	15.48	15.25	15.30	64,000	977,640	15.276	13.53	13.53	13.69	13.49	13.53	72,373	13.508	-0.26%
2026-03-11	0	15.34	15.32	15.47	15.30	15.54	68,000	1,047,180	15.400	13.57	13.55	13.68	13.53	13.74	76,897	13.618	-0.78%
2026-03-10	0	15.46	15.41	15.54	15.13	15.55	144,000	2,206,220	15.321	13.67	13.63	13.74	13.38	13.75	162,840	13.548	2.38%
2026-03-09	0	15.10	15.04	15.14	15.02	15.35	136,000	2,054,200	15.104	13.35	13.30	13.39	13.28	13.57	153,794	13.357	-2.33%
2026-03-06	0	15.46	15.42	15.46	15.39	15.50	77,640	1,197,316	15.421	13.67	13.64	13.67	13.61	13.71	87,798	13.637	-0.13%
2026-03-05	0	15.48	15.30	15.49	15.33	15.50	46,000	710,920	15.455	13.69	13.53	13.70	13.56	13.71	52,018	13.667	1.31%
2026-03-04	0	15.28	15.16	15.29	15.16	15.37	88,000	1,339,860	15.226	13.51	13.41	13.52	13.41	13.59	99,513	13.464	-0.65%
2026-03-03	0	15.38	15.32	15.38	15.30	15.63	102,000	1,579,860	15.489	13.60	13.55	13.60	13.53	13.82	115,345	13.697	-2.97%
2026-03-02	0	15.85	15.71	15.85	15.71	15.90	140,000	2,211,600	15.797	14.02	13.89	14.02	13.89	14.06	158,317	13.969	-0.63%
2026-02-27	0	15.95	15.90	15.95	15.82	15.95	198,200	3,151,950	15.903	14.10	14.06	14.10	13.99	14.10	224,131	14.063	0.50%
2026-02-26	0	15.87	15.84	15.87	15.70	15.99	198,000	3,140,420	15.861	14.03	14.01	14.03	13.88	14.14	223,905	14.026	1.08%
2026-02-25	0	15.70	15.61	15.70	15.34	15.93	468,000	7,305,880	15.611	13.88	13.80	13.88	13.57	14.09	529,231	13.805	1.95%
2026-02-24	0	15.40	15.33	15.40	15.24	15.40	237,457	3,642,037	15.338	13.62	13.56	13.62	13.48	13.62	268,525	13.563	0.06%
2026-02-23	0	15.39	15.30	15.39	15.15	15.39	402,000	6,140,400	15.275	13.61	13.53	13.61	13.40	13.61	454,596	13.507	1.79%
2026-02-20	0	15.12	15.07	15.12	15.05	15.42	282,000	4,272,540	15.151	13.37	13.33	13.37	13.31	13.64	318,895	13.398	0.53%
2026-02-16	0	15.04	14.97	15.05	15.00	15.04	16,000	240,360	15.023	13.30	13.24	13.31	13.26	13.30	18,093	13.284	0.67%
2026-02-13	0	14.94	14.94	15.00	14.90	14.94	22,000	328,000	14.909	13.21	13.21	13.26	13.18	13.21	24,878	13.184	-0.86%
2026-02-12	0	15.07	15.03	15.07	14.92	15.13	160,000	2,407,520	15.047	13.33	13.29	13.33	13.19	13.38	180,934	13.306	1.01%
2026-02-11	0	14.92	14.92	15.01	14.86	15.06	160,000	2,396,520	14.978	13.19	13.19	13.27	13.14	13.32	180,934	13.245	0.07%
2026-02-10	0	14.91	14.84	14.95	14.80	14.92	50,000	744,900	14.898	13.18	13.12	13.22	13.09	13.19	56,542	13.174	0.88%
2026-02-09	0	14.78	14.77	14.83	14.69	14.83	98,000	1,449,060	14.786	13.07	13.06	13.11	12.99	13.11	110,822	13.076	0.96%
2026-02-06	0	14.64	14.64	14.69	14.58	14.68	58,000	847,640	14.614	12.95	12.95	12.99	12.89	12.98	65,588	12.924	-0.34%
2026-02-05	0	14.69	14.68	14.79	14.64	14.73	46,000	674,860	14.671	12.99	12.98	13.08	12.95	13.03	52,018	12.973	-0.27%
2026-02-04	0	14.73	14.73	14.77	14.64	14.73	46,000	676,480	14.706	13.03	13.03	13.06	12.95	13.03	52,018	13.005	0.68%
2026-02-03	0	14.63	14.63	14.70	14.60	14.70	136,000	1,990,760	14.638	12.94	12.94	13.00	12.91	13.00	153,794	12.944	-0.14%
2026-02-02	0	14.65	14.65	14.68	14.62	14.78	156,000	2,295,260	14.713	12.96	12.96	12.98	12.93	13.07	176,410	13.011	-1.55%
2026-01-30	0	14.88	14.80	14.81	14.76	14.97	72,000	1,067,560	14.827	13.16	13.09	13.10	13.05	13.24	81,420	13.112	-0.60%
2026-01-29	0	14.97	14.94	14.97	14.87	14.98	70,000	1,044,260	14.918	13.24	13.21	13.24	13.15	13.25	79,158	13.192	0.13%
2026-01-28	0	14.95	14.95	15.00	14.90	15.20	387,398	5,813,014	15.005	13.22	13.22	13.26	13.18	13.44	438,083	13.269	0.67%
2026-01-27	0	14.85	14.78	14.89	14.75	14.93	94,000	1,396,080	14.852	13.13	13.07	13.17	13.04	13.20	106,298	13.134	0.13%
2026-01-26	0	14.83	14.83	14.93	14.81	14.90	40,000	594,460	14.862	13.11	13.11	13.20	13.10	13.18	45,233	13.142	-0.47%
2026-01-23	0	14.90	14.81	14.94	14.81	14.91	28,000	415,720	14.847	13.18	13.10	13.21	13.10	13.18	31,663	13.129	0.27%
2026-01-22	0	14.86	14.86	14.95	14.85	14.98	32,000	476,920	14.904	13.14	13.14	13.22	13.13	13.25	36,187	13.179	0.27%
2026-01-21	0	14.82	14.81	14.90	14.76	14.89	78,000	1,154,980	14.807	13.11	13.10	13.18	13.05	13.17	88,205	13.094	-0.27%
2026-01-20	0	14.86	14.82	14.90	14.81	14.99	52,000	773,820	14.881	13.14	13.11	13.18	13.10	13.26	58,803	13.159	-0.54%
2026-01-19	0	14.94	14.94	15.00	14.94	15.00	44,142	661,530	14.986	13.21	13.21	13.26	13.21	13.26	49,917	13.253	-0.73%
2026-01-16	0	15.05	15.02	15.17	15.00	15.35	76,000	1,148,120	15.107	13.31	13.28	13.41	13.26	13.57	85,943	13.359	-1.25%
2026-01-15	0	15.24	15.12	15.25	15.00	15.24	216,000	3,264,460	15.113	13.48	13.37	13.49	13.26	13.48	244,260	13.365	0.20%
2026-01-14	0	15.21	15.21	15.30	15.21	15.45	134,000	2,050,400	15.301	13.45	13.45	13.53	13.45	13.66	151,532	13.531	-0.98%
2026-01-13	0	15.36	15.37	15.45	15.36	15.55	104,000	1,601,640	15.400	13.58	13.59	13.66	13.58	13.75	117,607	13.619	0.26%
2026-01-12	0	15.32	15.30	15.32	15.24	15.40	118,000	1,809,440	15.334	13.55	13.53	13.55	13.48	13.62	133,439	13.560	-0.45%
2026-01-09	0	15.39	15.30	15.39	15.20	15.40	88,000	1,349,560	15.336	13.61	13.53	13.61	13.44	13.62	99,513	13.562	0.59%
2026-01-08	0	15.30	15.28	15.37	15.28	15.45	88,000	1,349,260	15.333	13.53	13.51	13.59	13.51	13.66	99,513	13.559	-1.23%
2026-01-07	0	15.49	15.45	15.49	15.45	15.68	92,000	1,428,860	15.531	13.70	13.66	13.70	13.66	13.87	104,037	13.734	-1.09%
2026-01-06	0	15.66	15.60	15.66	15.48	15.66	72,000	1,120,080	15.557	13.85	13.80	13.85	13.69	13.85	81,420	13.757	-0.06%
2026-01-05	0	15.67	15.47	15.68	15.55	15.67	19,607	305,347	15.573	13.86	13.68	13.87	13.75	13.86	22,172	13.772	0.77%
2026-01-02	0	15.55	15.46	15.56	15.35	15.58	94,264	1,457,579	15.463	13.75	13.67	13.76	13.57	13.78	106,597	13.674	1.30%
2025-12-31	0	15.35	15.16	15.35	15.15	15.35	12,000	182,940	15.245	13.57	13.41	13.57	13.40	13.57	13,570	13.481	1.32%
2025-12-30	0	15.15	15.15	15.18	15.14	15.18	26,000	394,000	15.154	13.40	13.40	13.42	13.39	13.42	29,402	13.401	0.20%
2025-12-29	0	15.12	15.12	15.35	15.11	15.41	69,032	1,048,670	15.191	13.37	13.37	13.57	13.36	13.63	78,064	13.434	-1.69%
2025-12-24	0	15.38	15.18	15.38	15.10	15.38	14,162	215,232	15.198	13.60	13.42	13.60	13.35	13.60	16,015	13.439	0.52%
2025-12-23	0	15.30	15.30	15.40	15.30	15.50	44,000	676,840	15.383	13.53	13.53	13.62	13.53	13.71	49,757	13.603	-0.97%
2025-12-22	0	15.45	15.43	15.57	15.45	15.70	72,000	1,119,620	15.550	13.66	13.64	13.77	13.66	13.88	81,420	13.751	-1.59%
2025-12-19	0	15.70	15.62	15.81	15.60	15.81	36,000	565,680	15.713	13.88	13.81	13.98	13.80	13.98	40,710	13.895	0.00%
2025-12-18	0	15.70	15.70	15.81	15.62	15.82	335,720	5,251,791	15.643	13.88	13.88	13.98	13.81	13.99	379,644	13.833	0.13%
2025-12-17	0	15.68	15.63	15.75	15.59	15.75	346,000	5,398,380	15.602	13.87	13.82	13.93	13.79	13.93	391,269	13.797	0.64%
2025-12-16	0	15.58	15.58	15.69	15.54	15.58	46,000	715,480	15.554	13.78	13.78	13.87	13.74	13.78	52,018	13.754	-0.57%
2025-12-15	0	15.67	15.63	15.78	15.60	15.77	30,000	469,720	15.657	13.86	13.82	13.95	13.80	13.95	33,925	13.846	-0.51%
2025-12-12	0	15.75	15.68	15.83	15.62	15.75	32,000	503,480	15.734	13.93	13.87	14.00	13.81	13.93	36,187	13.913	0.25%
2025-12-11	0	15.71	15.60	15.74	15.50	15.74	78,648	1,227,968	15.613	13.89	13.80	13.92	13.71	13.92	88,938	13.807	0.77%
2025-12-10	0	15.59	15.58	15.68	15.48	15.64	232,000	3,598,540	15.511	13.79	13.78	13.87	13.69	13.83	262,354	13.716	-0.32%
2025-12-09	0	15.64	15.63	15.76	15.63	15.70	46,000	720,460	15.662	13.83	13.82	13.94	13.82	13.88	52,018	13.850	-1.57%
2025-12-08	0	15.89	15.79	15.89	15.64	15.95	82,000	1,299,340	15.846	14.05	13.96	14.05	13.83	14.10	92,728	14.012	0.00%
2025-12-05	0	15.89	15.76	15.90	15.65	15.89	18,000	284,520	15.807	14.05	13.94	14.06	13.84	14.05	20,355	13.978	0.00%
2025-12-04	0	15.89	15.81	15.90	15.80	16.01	211,398	3,348,784	15.841	14.05	13.98	14.06	13.97	14.16	239,056	14.008	0.63%
2025-12-03	0	15.79	15.78	15.97	15.78	16.00	40,000	634,380	15.860	13.96	13.95	14.12	13.95	14.15	45,233	14.025	-0.75%
2025-12-02	0	15.91	15.81	15.96	15.40	16.02	440,000	6,912,660	15.711	14.07	13.98	14.11	13.62	14.17	497,567	13.893	1.40%
2025-12-01	0	15.69	15.44	15.70	15.44	15.70	16,000	247,520	15.470	13.87	13.65	13.88	13.65	13.88	18,093	13.680	1.62%
2025-11-28	0	15.44	15.37	15.68	15.28	15.49	26,000	399,480	15.365	13.65	13.59	13.87	13.51	13.70	29,402	13.587	0.72%
2025-11-27	0	15.33	15.33	15.60	15.31	15.50	42,000	646,500	15.393	13.56	13.56	13.80	13.54	13.71	47,495	13.612	-0.71%
2025-11-26	0	15.44	15.30	15.51	15.25	15.50	34,000	523,360	15.393	13.65	13.53	13.72	13.49	13.71	38,448	13.612	0.26%
2025-11-25	0	15.40	15.23	15.40	15.28	15.40	244,000	3,753,700	15.384	13.62	13.47	13.62	13.51	13.62	275,924	13.604	1.12%
2025-11-24	0	15.23	15.23	15.49	15.22	15.60	392,000	6,043,360	15.417	13.47	13.47	13.70	13.46	13.80	443,287	13.633	-1.87%
2025-11-21	0	15.52	15.52	15.54	15.02	15.98	606,000	9,369,640	15.461	13.72	13.72	13.74	13.28	14.13	685,286	13.673	0.78%
2025-11-20	0	15.40	15.38	15.40	15.30	16.25	658,000	10,307,000	15.664	13.62	13.60	13.62	13.53	14.37	744,089	13.852	-6.27%
2025-11-19	0	16.43	16.32	16.43	14.70	16.78	3,950,522	60,444,258	15.300	14.53	14.43	14.53	13.00	14.84	4,467,388	13.530	12.07%
2025-11-18	0	14.66	14.57	14.74	14.53	14.67	16,000	233,600	14.600	12.96	12.88	13.03	12.85	12.97	18,093	12.911	-0.81%
2025-11-17	0	14.78	14.63	14.79	14.59	14.78	66,000	967,840	14.664	13.07	12.94	13.08	12.90	13.07	74,635	12.968	0.68%
2025-11-14	0	14.68	14.66	14.80	14.64	14.80	45,097	662,436	14.689	12.98	12.96	13.09	12.95	13.09	50,997	12.990	-0.81%
2025-11-13	0	14.80	14.80	14.88	14.77	14.83	36,000	532,800	14.800	13.09	13.09	13.16	13.06	13.11	40,710	13.088	0.00%
2025-11-12	0	14.80	14.80	15.00	14.80	15.00	76,000	1,130,460	14.874	13.09	13.09	13.26	13.09	13.26	85,943	13.154	-0.94%
2025-11-11	0	14.94	14.83	14.94	14.72	14.96	48,000	715,240	14.901	13.21	13.11	13.21	13.02	13.23	54,280	13.177	1.49%
2025-11-10	0	14.72	14.71	14.72	14.60	14.81	32,000	471,320	14.729	13.02	13.01	13.02	12.91	13.10	36,187	13.025	0.14%
2025-11-07	0	14.70	14.60	14.70	14.65	14.81	38,000	560,020	14.737	13.00	12.91	13.00	12.96	13.10	42,972	13.032	-0.74%
2025-11-06	0	14.81	14.76	14.81	14.75	14.88	20,010	296,848	14.835	13.10	13.05	13.10	13.04	13.16	22,628	13.119	0.00%
2025-11-05	0	14.81	14.76	14.81	14.72	15.00	32,000	475,020	14.844	13.10	13.05	13.10	13.02	13.26	36,187	13.127	-1.27%
2025-11-04	0	15.00	14.53	15.00	14.40	15.00	134,000	1,992,600	14.870	13.26	12.85	13.26	12.73	13.26	151,532	13.150	2.32%
2025-11-03	0	14.66	14.60	14.73	14.29	14.73	166,000	2,400,720	14.462	12.96	12.91	13.03	12.64	13.03	187,719	12.789	0.27%
2025-10-31	0	14.62	14.62	14.68	14.13	14.80	263,336	3,823,306	14.519	12.93	12.93	12.98	12.50	13.09	297,790	12.839	-1.75%
2025-10-30	0	14.88	14.86	14.88	14.75	15.04	520,150	7,724,682	14.851	13.16	13.14	13.16	13.04	13.30	588,204	13.133	-0.40%
2025-10-28	0	14.94	14.94	15.00	14.94	15.09	82,000	1,228,860	14.986	13.21	13.21	13.26	13.21	13.34	92,728	13.252	-0.99%
2025-10-27	0	15.09	15.07	15.10	15.09	15.18	83,880	1,268,194	15.119	13.34	13.33	13.35	13.34	13.42	94,854	13.370	0.94%
2025-10-24	0	14.95	14.94	14.99	14.91	15.10	149,910	2,249,993	15.009	13.22	13.21	13.26	13.18	13.35	169,523	13.272	-0.86%
2025-10-23	0	15.08	15.00	15.09	14.88	15.08	74,000	1,108,980	14.986	13.34	13.26	13.34	13.16	13.34	83,682	13.252	0.47%
2025-10-22	0	15.01	15.00	15.16	15.00	15.21	85,639	1,292,810	15.096	13.27	13.26	13.41	13.26	13.45	96,844	13.349	-1.25%
2025-10-21	0	15.20	15.18	15.22	15.19	15.30	78,000	1,189,180	15.246	13.44	13.42	13.46	13.43	13.53	88,205	13.482	-0.13%
2025-10-20	0	15.22	15.22	15.29	15.18	15.33	38,000	578,960	15.236	13.46	13.46	13.52	13.42	13.56	42,972	13.473	0.40%
2025-10-17	0	15.16	15.14	15.20	15.16	15.46	76,000	1,161,279	15.280	13.41	13.39	13.44	13.41	13.67	85,943	13.512	-1.94%
2025-10-16	0	15.46	15.46	15.54	15.40	15.60	65,880	1,020,040	15.483	13.67	13.67	13.74	13.62	13.80	74,499	13.692	-0.26%
2025-10-15	0	15.50	15.48	15.50	15.48	15.60	100,000	1,551,140	15.511	13.71	13.69	13.71	13.69	13.80	113,083	13.717	0.26%
2025-10-14	0	15.46	15.40	15.55	15.40	15.68	170,000	2,642,900	15.546	13.67	13.62	13.75	13.62	13.87	192,242	13.748	-0.64%
2025-10-13	0	15.56	15.58	15.68	15.43	15.72	188,000	2,918,860	15.526	13.76	13.78	13.87	13.64	13.90	212,597	13.730	-2.26%
2025-10-10	0	15.92	15.88	15.92	15.77	16.10	148,000	2,358,600	15.936	14.08	14.04	14.08	13.95	14.24	167,364	14.093	-0.44%
2025-10-09	0	15.99	15.81	15.99	15.71	16.00	420,000	6,626,840	15.778	14.14	13.98	14.14	13.89	14.15	474,951	13.953	1.52%
2025-10-08	0	15.75	15.75	15.82	15.72	15.73	6,000	94,360	15.727	13.93	13.93	13.99	13.90	13.91	6,785	13.907	-0.25%
2025-10-06	0	15.79	15.77	15.90	15.73	15.95	141,880	2,248,296	15.846	13.96	13.95	14.06	13.91	14.10	160,443	14.013	-0.38%
2025-10-03	0	15.85	15.81	15.99	15.85	16.01	61,781	983,535	15.920	14.02	13.98	14.14	14.02	14.16	69,864	14.078	-0.63%
2025-10-02	0	15.95	15.90	16.03	15.85	16.08	202,000	3,226,080	15.971	14.10	14.06	14.18	14.02	14.22	228,429	14.123	0.31%
2025-09-30	0	15.90	15.77	15.92	15.49	15.99	154,000	2,433,920	15.805	14.06	13.95	14.08	13.70	14.14	174,149	13.976	2.58%
2025-09-29	0	15.50	15.47	15.50	15.23	15.50	86,000	1,315,900	15.301	13.71	13.68	13.71	13.47	13.71	97,252	13.531	2.11%
2025-09-26	0	15.18	15.18	15.28	15.13	15.32	106,000	1,612,220	15.210	13.42	13.42	13.51	13.38	13.55	119,869	13.450	-0.91%
2025-09-25	0	15.32	15.29	15.40	15.29	15.38	82,000	1,256,720	15.326	13.55	13.52	13.62	13.52	13.60	92,728	13.553	-0.71%
2025-09-24	0	15.43	15.24	15.44	15.22	15.43	78,000	1,190,100	15.258	13.64	13.48	13.65	13.46	13.64	88,205	13.492	0.46%
2025-09-23	0	15.36	15.34	15.40	15.33	15.48	84,000	1,292,460	15.386	13.58	13.57	13.62	13.56	13.69	94,990	13.606	-0.78%
2025-09-22	0	15.48	15.48	15.57	15.47	15.68	69,760	1,086,476	15.574	13.69	13.69	13.77	13.68	13.87	78,887	13.773	-0.83%
2025-09-19	0	15.61	15.54	15.67	15.53	15.81	141,335	2,209,739	15.635	13.80	13.74	13.86	13.73	13.98	159,827	13.826	-0.57%
2025-09-18	0	15.70	15.70	15.78	15.60	16.18	274,000	4,361,770	15.919	13.88	13.88	13.95	13.80	14.31	309,849	14.077	-2.52%
2025-09-17	0	16.73	16.70	16.77	16.42	16.78	186,000	3,079,880	16.558	14.24	14.22	14.28	13.98	14.29	218,484	14.097	1.76%
2025-09-16	0	16.44	16.44	16.50	16.42	16.62	162,016	2,672,866	16.498	14.00	14.00	14.05	13.98	14.15	190,312	14.045	-0.42%
2025-09-15	0	16.51	16.51	16.52	16.40	16.74	144,000	2,385,700	16.567	14.06	14.06	14.06	13.96	14.25	169,149	14.104	0.06%
2025-09-12	0	16.50	16.46	16.50	16.24	16.50	156,252	2,555,136	16.353	14.05	14.01	14.05	13.83	14.05	183,541	13.921	1.23%
2025-09-11	0	16.30	16.30	16.34	16.22	16.39	112,000	1,822,780	16.275	13.88	13.88	13.91	13.81	13.95	131,560	13.855	-0.67%
2025-09-10	0	16.41	16.41	16.44	16.41	16.46	26,000	427,320	16.435	13.97	13.97	14.00	13.97	14.01	30,541	13.992	-0.18%
2025-09-09	0	16.44	16.41	16.44	16.39	16.60	150,000	2,467,860	16.452	14.00	13.97	14.00	13.95	14.13	176,197	14.006	0.24%
2025-09-08	0	16.40	16.36	16.48	16.34	16.50	784,000	12,931,660	16.494	13.96	13.93	14.03	13.91	14.05	920,923	14.042	-0.12%
2025-09-05	0	16.42	16.26	16.43	16.08	16.46	82,000	1,327,540	16.190	13.98	13.84	13.99	13.69	14.01	96,321	13.782	1.36%
2025-09-04	0	16.20	16.20	16.39	16.20	16.57	104,000	1,696,800	16.315	13.79	13.79	13.95	13.79	14.11	122,163	13.890	-2.23%
2025-09-03	0	16.57	16.44	16.57	16.40	16.85	82,000	1,357,700	16.557	14.11	14.00	14.11	13.96	14.34	96,321	14.096	-0.78%
2025-09-02	0	16.70	16.54	16.70	16.43	16.80	152,000	2,533,520	16.668	14.22	14.08	14.22	13.99	14.30	178,546	14.190	-0.30%
2025-09-01	0	16.75	16.75	16.79	16.17	16.78	494,000	8,149,200	16.496	14.26	14.26	14.29	13.77	14.29	580,276	14.044	3.59%
2025-08-29	0	16.17	16.17	16.18	15.63	16.40	468,000	7,571,380	16.178	13.77	13.77	13.77	13.31	13.96	549,735	13.773	4.32%
2025-08-28	0	15.50	15.44	15.65	15.36	15.54	134,000	2,069,340	15.443	13.20	13.14	13.32	13.08	13.23	157,403	13.147	-1.15%
2025-08-27	0	15.68	15.68	15.89	15.68	15.91	52,000	821,080	15.790	13.35	13.35	13.53	13.35	13.54	61,082	13.442	-0.88%
2025-08-26	0	15.82	15.82	15.87	15.81	16.00	48,000	760,720	15.848	13.47	13.47	13.51	13.46	13.62	56,383	13.492	-1.13%
2025-08-25	0	16.00	16.00	16.05	15.90	16.20	192,000	3,077,660	16.029	13.62	13.62	13.66	13.54	13.79	225,532	13.646	-0.25%
2025-08-22	0	16.04	15.92	16.04	15.90	16.05	38,000	605,840	15.943	13.66	13.55	13.66	13.54	13.66	44,637	13.573	1.13%
2025-08-21	0	15.86	15.86	15.98	15.81	15.98	118,000	1,872,740	15.871	13.50	13.50	13.60	13.46	13.60	138,608	13.511	-1.49%
2025-08-20	0	16.10	15.88	16.10	15.62	16.17	210,000	3,337,040	15.891	13.71	13.52	13.71	13.30	13.77	246,676	13.528	1.26%
2025-08-19	0	15.90	15.83	15.98	15.90	16.16	84,000	1,349,780	16.069	13.54	13.48	13.60	13.54	13.76	98,670	13.680	-1.73%
2025-08-18	0	16.18	16.08	16.18	15.87	16.20	348,000	5,612,600	16.128	13.77	13.69	13.77	13.51	13.79	408,777	13.730	2.08%
2025-08-15	0	15.85	15.70	15.85	15.61	15.85	56,300	887,360	15.761	13.49	13.37	13.49	13.29	13.49	66,133	13.418	1.47%
2025-08-14	0	15.62	15.52	15.73	15.52	15.70	24,000	375,660	15.653	13.30	13.21	13.39	13.21	13.37	28,192	13.325	-0.45%
2025-08-13	0	15.69	15.62	15.69	15.56	15.69	59,415	927,460	15.610	13.36	13.30	13.36	13.25	13.36	69,792	13.289	0.84%
2025-08-12	0	15.56	15.52	15.66	15.56	15.76	46,000	719,100	15.633	13.25	13.21	13.33	13.25	13.42	54,034	13.308	0.00%
2025-08-11	0	15.56	15.56	15.70	15.40	15.73	64,000	994,980	15.547	13.25	13.25	13.37	13.11	13.39	75,177	13.235	0.45%
2025-08-08	0	15.49	15.42	15.69	15.44	15.64	30,000	466,560	15.552	13.19	13.13	13.36	13.14	13.31	35,239	13.240	-0.83%
2025-08-07	0	15.62	15.50	15.63	15.24	15.65	146,315	2,260,534	15.450	13.30	13.20	13.31	12.97	13.32	171,869	13.153	2.43%
2025-08-06	0	15.25	15.18	15.26	15.20	15.44	384,000	5,871,700	15.291	12.98	12.92	12.99	12.94	13.14	451,065	13.017	-1.04%
2025-08-05	0	15.41	15.41	15.47	15.34	15.63	154,000	2,381,680	15.465	13.12	13.12	13.17	13.06	13.31	180,896	13.166	-0.19%
2025-08-04	0	15.44	15.44	15.52	15.40	15.60	316,000	4,889,980	15.475	13.14	13.14	13.21	13.11	13.28	371,189	13.174	-1.40%
2025-08-01	0	15.66	15.60	15.66	15.40	15.66	220,000	3,417,840	15.536	13.33	13.28	13.33	13.11	13.33	258,422	13.226	-0.89%
2025-07-31	0	15.80	15.76	15.80	15.64	15.88	144,000	2,269,960	15.764	13.45	13.42	13.45	13.31	13.52	169,149	13.420	-0.88%
2025-07-30	0	15.94	15.84	15.94	15.26	15.94	366,000	5,744,160	15.694	13.57	13.48	13.57	12.99	13.57	429,921	13.361	1.01%
2025-07-29	0	15.78	15.74	15.78	15.38	15.78	502,000	7,761,280	15.461	13.43	13.40	13.43	13.09	13.43	589,673	13.162	1.28%
2025-07-28	0	15.58	15.50	15.58	15.28	16.32	1,634,000	25,547,760	15.635	13.26	13.20	13.26	13.01	13.89	1,919,374	13.310	-4.53%
2025-07-25	0	16.32	16.30	16.46	16.30	17.02	15,698,000	266,492,680	16.976	13.89	13.88	14.01	13.88	14.49	18,439,612	14.452	-2.97%
2025-07-24	0	16.82	16.82	16.88	16.70	16.96	214,000	3,608,160	16.861	14.32	14.32	14.37	14.22	14.44	251,375	14.354	-0.59%
2025-07-23	0	16.92	16.86	16.92	16.08	16.94	642,676	10,773,562	16.764	14.40	14.35	14.40	13.69	14.42	754,918	14.271	5.09%
2025-07-22	0	16.10	16.00	16.20	15.98	16.20	192,000	3,075,840	16.020	13.71	13.62	13.79	13.60	13.79	225,532	13.638	0.25%
2025-07-21	0	16.06	16.04	16.06	15.54	16.14	235,880	3,780,522	16.027	13.67	13.66	13.67	13.23	13.74	277,076	13.644	-0.50%
2025-07-18	0	16.14	16.10	16.14	16.00	16.14	249,398	4,014,429	16.096	13.74	13.71	13.74	13.62	13.74	292,955	13.703	0.50%
2025-07-17	0	16.06	15.98	16.08	15.50	16.06	690,000	10,883,460	15.773	13.67	13.60	13.69	13.20	13.67	810,507	13.428	2.82%
2025-07-16	0	15.62	15.56	15.62	15.56	16.10	602,000	9,533,000	15.836	13.30	13.25	13.30	13.25	13.71	707,138	13.481	-2.38%
2025-07-15	0	16.00	15.92	16.00	15.82	16.16	262,000	4,188,434	15.986	13.62	13.55	13.62	13.47	13.76	307,758	13.610	0.25%
2025-07-14	0	15.96	15.88	15.96	15.66	16.00	518,298	8,237,880	15.894	13.59	13.52	13.59	13.33	13.62	608,817	13.531	1.92%
2025-07-11	0	15.66	15.62	15.68	15.54	15.66	334,000	5,216,080	15.617	13.33	13.30	13.35	13.23	13.33	392,332	13.295	0.38%
2025-07-10	0	15.60	15.56	15.66	15.54	15.68	254,000	3,968,040	15.622	13.28	13.25	13.33	13.23	13.35	298,360	13.299	0.39%
2025-07-09	0	15.54	15.44	15.58	15.40	15.60	253,834	3,944,547	15.540	13.23	13.14	13.26	13.11	13.28	298,165	13.229	0.52%
2025-07-08	0	15.46	15.38	15.48	15.06	15.48	292,000	4,486,080	15.363	13.16	13.09	13.18	12.82	13.18	342,997	13.079	2.25%
2025-07-07	0	15.12	15.02	15.14	15.00	15.12	232,218	3,500,990	15.076	12.87	12.79	12.89	12.77	12.87	272,774	12.835	0.80%
2025-07-04	0	15.00	14.96	15.00	14.90	15.06	58,000	869,720	14.995	12.77	12.74	12.77	12.68	12.82	68,130	12.766	0.54%
2025-07-03	0	14.92	14.92	14.98	14.92	15.00	84,000	1,256,760	14.961	12.70	12.70	12.75	12.70	12.77	98,670	12.737	-0.67%
2025-07-02	0	15.02	14.96	15.04	14.78	15.02	86,416	1,295,957	14.997	12.79	12.74	12.80	12.58	12.79	101,508	12.767	1.62%
2025-06-30	0	14.78	14.76	14.80	14.70	14.94	86,000	1,275,000	14.826	12.58	12.57	12.60	12.51	12.72	101,020	12.621	-0.94%
2025-06-27	0	14.92	14.92	15.00	14.92	15.20	140,113	2,106,323	15.033	12.70	12.70	12.77	12.70	12.94	164,583	12.798	-1.06%
2025-06-26	0	15.08	14.90	15.08	14.60	15.18	684,000	10,251,120	14.987	12.84	12.68	12.84	12.43	12.92	803,459	12.759	1.89%
2025-06-25	0	14.80	14.70	14.80	14.50	14.80	218,000	3,182,880	14.600	12.60	12.51	12.60	12.34	12.60	256,073	12.430	2.35%
2025-06-24	0	14.46	14.46	14.52	14.38	14.54	190,000	2,744,720	14.446	12.31	12.31	12.36	12.24	12.38	223,183	12.298	0.70%
2025-06-23	0	14.36	14.20	14.36	14.20	14.36	84,776	1,204,535	14.208	12.22	12.09	12.22	12.09	12.22	99,582	12.096	0.70%
2025-06-20	0	14.26	14.06	14.26	14.00	14.26	42,238	598,480	14.169	12.14	11.97	12.14	11.92	12.14	49,615	12.063	1.86%
2025-06-19	0	14.00	13.98	14.12	14.00	14.28	50,000	707,080	14.142	11.92	11.90	12.02	11.92	12.16	58,732	12.039	-2.78%
2025-06-18	0	14.40	14.34	14.40	14.26	14.44	130,000	1,872,240	14.402	12.26	12.21	12.26	12.14	12.29	152,704	12.261	-0.69%
2025-06-17	0	14.50	14.32	14.50	14.36	14.58	104,000	1,498,360	14.407	12.34	12.19	12.34	12.22	12.41	122,163	12.265	-0.55%
2025-06-16	0	14.58	14.52	14.58	14.42	14.56	40,000	579,520	14.488	12.41	12.36	12.41	12.28	12.40	46,986	12.334	1.11%
2025-06-13	0	14.42	14.42	14.50	14.42	14.58	84,000	1,213,720	14.449	12.28	12.28	12.34	12.28	12.41	98,670	12.301	-1.10%
2025-06-12	0	14.58	14.50	14.58	14.50	14.64	370,000	5,402,320	14.601	12.41	12.34	12.41	12.34	12.46	434,619	12.430	0.00%
2025-06-11	0	14.58	14.52	14.58	14.20	14.60	162,000	2,352,800	14.523	12.41	12.36	12.41	12.09	12.43	190,293	12.364	3.40%
2025-06-10	0	14.10	14.10	14.16	14.06	14.12	50,000	704,360	14.087	12.00	12.00	12.05	11.97	12.02	58,732	11.993	0.28%
2025-06-09	0	14.06	14.04	14.24	14.06	14.20	16,000	225,560	14.098	11.97	11.95	12.12	11.97	12.09	18,794	12.001	-0.28%
2025-06-06	0	14.10	14.02	14.10	13.96	14.12	18,000	253,520	14.084	12.00	11.94	12.00	11.88	12.02	21,144	11.990	1.00%
2025-06-05	0	13.96	13.96	14.22	13.82	13.96	18,000	250,400	13.911	11.88	11.88	12.11	11.77	11.88	21,144	11.843	-0.14%
2025-06-04	0	13.98	13.92	14.00	13.82	13.98	110,834	1,535,859	13.857	11.90	11.85	11.92	11.77	11.90	130,191	11.797	2.04%
2025-06-03	0	13.70	13.62	13.74	13.56	13.76	34,000	465,440	13.689	11.66	11.59	11.70	11.54	11.71	39,938	11.654	1.93%
2025-06-02	0	13.44	13.42	13.68	13.38	13.60	62,000	834,280	13.456	11.44	11.42	11.65	11.39	11.58	72,828	11.455	-1.81%
2025-05-30	0	14.00	14.00	14.08	13.94	14.02	48,000	670,960	13.978	11.65	11.65	11.72	11.60	11.67	57,668	11.635	-0.14%
2025-05-29	0	14.02	14.02	14.10	14.00	14.10	50,000	703,920	14.078	11.67	11.67	11.74	11.65	11.74	60,071	11.718	-0.28%
2025-05-28	0	14.06	14.00	14.06	13.70	14.08	309,639	4,294,857	13.871	11.70	11.65	11.70	11.40	11.72	372,007	11.545	2.78%
2025-05-27	0	13.68	13.60	13.68	13.54	13.72	122,000	1,663,840	13.638	11.39	11.32	11.39	11.27	11.42	146,573	11.352	1.18%
2025-05-26	0	13.52	13.50	13.52	13.52	13.70	36,000	487,520	13.542	11.25	11.24	11.25	11.25	11.40	43,251	11.272	-1.31%
2025-05-23	0	13.70	13.66	13.70	13.60	13.80	14,000	191,360	13.669	11.40	11.37	11.40	11.32	11.49	16,820	11.377	0.29%
2025-05-22	0	13.66	13.64	13.66	13.64	13.72	22,000	300,680	13.667	11.37	11.35	11.37	11.35	11.42	26,431	11.376	-0.73%
2025-05-21	0	13.76	13.66	13.76	13.52	13.78	136,000	1,848,480	13.592	11.45	11.37	11.45	11.25	11.47	163,393	11.313	1.93%
2025-05-20	0	13.50	13.48	13.52	13.40	13.58	62,069	838,724	13.513	11.24	11.22	11.25	11.15	11.30	74,571	11.247	1.35%
2025-05-19	0	13.32	13.32	13.38	13.20	13.42	114,000	1,521,840	13.349	11.09	11.09	11.14	10.99	11.17	136,962	11.111	-0.75%
2025-05-16	0	13.42	13.40	13.46	13.36	13.42	11,518	154,037	13.374	11.17	11.15	11.20	11.12	11.17	13,838	11.131	0.15%
2025-05-15	0	13.40	13.34	13.40	13.32	13.46	100,000	1,339,320	13.393	11.15	11.10	11.15	11.09	11.20	120,142	11.148	-1.62%
2025-05-14	0	13.62	13.60	13.62	13.44	13.64	91,967	1,245,204	13.540	11.34	11.32	11.34	11.19	11.35	110,491	11.270	0.89%
2025-05-13	0	13.50	13.38	13.50	13.36	13.68	56,000	754,480	13.473	11.24	11.14	11.24	11.12	11.39	67,280	11.214	-1.32%
2025-05-12	0	13.68	13.58	13.70	13.24	13.68	102,000	1,383,440	13.563	11.39	11.30	11.40	11.02	11.39	122,545	11.289	3.48%
2025-05-09	0	13.22	13.22	13.38	13.14	13.36	20,000	264,880	13.244	11.00	11.00	11.14	10.94	11.12	24,028	11.024	-0.90%
2025-05-08	0	13.34	13.24	13.34	13.22	13.34	38,000	504,880	13.286	11.10	11.02	11.10	11.00	11.10	45,654	11.059	0.30%
2025-05-07	0	13.30	13.28	13.48	13.24	13.78	258,000	3,449,160	13.369	11.07	11.05	11.22	11.02	11.47	309,967	11.128	0.76%
2025-05-06	0	13.20	13.20	13.24	13.20	13.38	14,000	186,160	13.297	10.99	10.99	11.02	10.99	11.14	16,820	11.068	-0.75%
2025-05-02	0	13.30	13.30	13.60	13.22	13.22	4,000	53,000	13.250	11.07	11.07	11.32	11.00	11.00	4,806	11.029	0.61%
2025-04-30	0	13.22	13.22	13.40	13.20	13.48	40,000	534,320	13.358	11.00	11.00	11.15	10.99	11.22	48,057	11.118	-0.75%
2025-04-29	0	13.32	13.32	13.48	13.32	13.48	64,000	858,680	13.417	11.09	11.09	11.22	11.09	11.22	76,891	11.167	-0.15%
2025-04-28	0	13.34	13.26	13.38	13.26	13.34	8,000	106,360	13.295	11.10	11.04	11.14	11.04	11.10	9,611	11.066	1.06%
2025-04-25	0	13.20	13.20	13.22	13.10	13.46	82,000	1,087,760	13.265	10.99	10.99	11.00	10.90	11.20	98,517	11.041	1.38%
2025-04-24	0	13.02	13.00	13.26	13.00	13.02	10,000	130,120	13.012	10.84	10.82	11.04	10.82	10.84	12,014	10.831	-1.81%
2025-04-23	0	13.26	13.24	13.28	13.26	13.30	36,000	477,800	13.272	11.04	11.02	11.05	11.04	11.07	43,251	11.047	1.38%
2025-04-22	0	13.08	12.84	13.10	12.80	13.28	206,000	2,657,480	12.900	10.89	10.69	10.90	10.65	11.05	247,493	10.738	1.71%
2025-04-17	0	12.86	12.80	12.88	12.76	12.90	24,000	308,320	12.847	10.70	10.65	10.72	10.62	10.74	28,834	10.693	0.47%
2025-04-16	0	12.80	12.70	12.80	12.70	12.80	30,195	385,471	12.766	10.65	10.57	10.65	10.57	10.65	36,277	10.626	-1.39%
2025-04-15	0	12.98	12.92	13.06	12.92	13.02	24,000	311,840	12.993	10.80	10.75	10.87	10.75	10.84	28,834	10.815	-0.46%
2025-04-14	0	13.04	13.04	13.16	13.02	13.50	42,000	554,120	13.193	10.85	10.85	10.95	10.84	11.24	50,460	10.981	1.56%
2025-04-11	0	12.84	12.76	12.84	12.42	12.86	146,000	1,842,160	12.618	10.69	10.62	10.69	10.34	10.70	175,408	10.502	-0.16%
2025-04-10	0	12.86	12.86	12.94	12.74	13.00	160,176	2,060,165	12.862	10.70	10.70	10.77	10.60	10.82	192,439	10.706	2.72%
2025-04-09	0	12.52	12.52	12.56	11.90	12.52	172,000	2,106,200	12.245	10.42	10.42	10.45	9.905	10.42	206,645	10.192	0.48%
2025-04-08	0	12.46	12.46	12.60	12.16	12.68	222,000	2,748,919	12.383	10.37	10.37	10.49	10.12	10.55	266,716	10.307	0.32%
2025-04-07	0	12.42	12.40	12.60	12.42	13.88	221,667	2,842,137	12.822	10.34	10.32	10.49	10.34	11.55	266,316	10.672	-12.16%
2025-04-03	0	14.14	14.00	14.22	13.50	14.38	60,000	846,720	14.112	11.77	11.65	11.84	11.24	11.97	72,085	11.746	-1.81%
2025-04-02	0	14.40	14.30	14.40	14.04	14.50	95,880	1,378,556	14.378	11.99	11.90	11.99	11.69	12.07	115,192	11.967	0.00%
2025-04-01	0	14.40	14.24	14.40	13.72	14.50	371,880	5,218,843	14.034	11.99	11.85	11.99	11.42	12.07	446,785	11.681	4.35%
2025-03-31	0	13.80	13.78	13.80	13.70	14.46	540,000	7,574,520	14.027	11.49	11.47	11.49	11.40	12.04	648,768	11.675	-7.75%
2025-03-28	0	14.96	14.96	15.00	14.50	15.00	110,000	1,639,256	14.902	12.45	12.45	12.49	12.07	12.49	132,156	12.404	-0.13%
2025-03-27	0	14.98	14.98	15.02	14.90	15.08	112,000	1,675,760	14.962	12.47	12.47	12.50	12.40	12.55	134,559	12.454	-0.40%
2025-03-26	0	15.04	15.00	15.04	14.98	15.08	48,000	720,560	15.012	12.52	12.49	12.52	12.47	12.55	57,668	12.495	-1.18%
2025-03-25	0	15.22	15.02	15.24	14.98	15.24	92,000	1,389,160	15.100	12.67	12.50	12.68	12.47	12.68	110,531	12.568	-0.13%
2025-03-24	0	15.24	15.10	15.24	15.08	15.42	222,000	3,372,200	15.190	12.68	12.57	12.68	12.55	12.83	266,716	12.643	-1.42%
2025-03-21	0	15.46	15.30	15.46	15.30	15.66	338,884	5,232,688	15.441	12.87	12.73	12.87	12.73	13.03	407,143	12.852	-2.64%
2025-03-20	0	15.88	15.78	15.88	15.72	15.88	114,000	1,803,280	15.818	13.22	13.13	13.22	13.08	13.22	136,962	13.166	0.63%
2025-03-19	0	15.78	15.78	15.90	15.30	15.94	125,880	1,993,640	15.838	13.13	13.13	13.23	12.73	13.27	151,235	13.182	-1.00%
2025-03-18	0	15.94	15.94	15.98	15.90	16.10	129,037	2,063,307	15.990	13.27	13.27	13.30	13.23	13.40	155,028	13.309	-0.13%
2025-03-17	0	15.96	15.92	15.96	15.84	15.96	128,000	2,035,760	15.904	13.28	13.25	13.28	13.18	13.28	153,782	13.238	0.88%
2025-03-14	0	15.82	15.82	15.84	15.64	15.88	277,760	4,371,587	15.739	13.17	13.17	13.18	13.02	13.22	333,707	13.100	0.76%
2025-03-13	0	15.70	15.64	15.82	15.62	15.86	140,000	2,208,560	15.775	13.07	13.02	13.17	13.00	13.20	168,199	13.131	-0.63%
2025-03-12	0	15.80	15.80	15.82	15.64	15.90	260,000	4,109,760	15.807	13.15	13.15	13.17	13.02	13.23	312,370	13.157	0.64%
2025-03-11	0	15.70	15.64	15.70	15.50	15.70	86,000	1,341,520	15.599	13.07	13.02	13.07	12.90	13.07	103,322	12.984	-0.88%
2025-03-10	0	15.84	15.76	15.84	15.66	15.96	193,781	3,065,850	15.821	13.18	13.12	13.18	13.03	13.28	232,813	13.169	-0.25%
2025-03-07	0	15.88	15.80	15.90	15.72	15.96	170,000	2,689,560	15.821	13.22	13.15	13.23	13.08	13.28	204,242	13.169	0.25%
2025-03-06	0	15.84	15.78	15.84	15.76	15.88	372,000	5,891,920	15.838	13.18	13.13	13.18	13.12	13.22	446,929	13.183	0.38%
2025-03-05	0	15.78	15.74	15.80	15.16	15.80	665,855	10,417,036	15.645	13.13	13.10	13.15	12.62	13.15	799,973	13.022	4.50%
2025-03-04	0	15.10	15.10	15.20	15.08	15.12	119,880	1,810,160	15.100	12.57	12.57	12.65	12.55	12.59	144,026	12.568	-0.53%
2025-03-03	0	15.18	15.18	15.20	14.96	15.24	674,000	10,240,400	15.193	12.64	12.64	12.65	12.45	12.68	809,758	12.646	1.47%
2025-02-28	0	14.96	14.96	14.98	14.94	15.12	425,000	6,387,480	15.029	12.45	12.45	12.47	12.44	12.59	510,604	12.510	-0.80%
2025-02-27	0	15.08	15.08	15.12	15.00	15.20	506,000	7,640,920	15.101	12.55	12.55	12.59	12.49	12.65	607,919	12.569	0.13%
2025-02-26	0	15.06	15.02	15.04	14.90	15.06	622,000	9,313,640	14.974	12.54	12.50	12.52	12.40	12.54	747,284	12.463	0.67%
2025-02-25	0	14.96	14.92	14.96	14.82	14.98	252,000	3,759,119	14.917	12.45	12.42	12.45	12.34	12.47	302,758	12.416	0.13%
2025-02-24	0	14.94	14.88	14.94	14.80	14.94	333,803	4,967,584	14.882	12.44	12.39	12.44	12.32	12.44	401,038	12.387	0.27%
2025-02-21	0	14.90	14.88	14.90	14.44	14.90	324,000	4,756,840	14.682	12.40	12.39	12.40	12.02	12.40	389,261	12.220	1.36%
2025-02-20	0	14.70	14.66	14.70	14.58	14.74	232,000	3,404,160	14.673	12.24	12.20	12.24	12.14	12.27	278,730	12.213	-0.27%
2025-02-19	0	14.74	14.74	14.80	14.66	14.80	139,025	2,051,686	14.758	12.27	12.27	12.32	12.20	12.32	167,028	12.284	0.00%
2025-02-18	0	14.74	14.76	14.82	14.70	14.88	161,880	2,394,396	14.791	12.27	12.29	12.34	12.24	12.39	194,486	12.311	-0.27%
2025-02-17	0	14.78	14.72	14.80	14.66	14.84	132,797	1,958,140	14.745	12.30	12.25	12.32	12.20	12.35	159,545	12.273	0.14%
2025-02-14	0	14.76	14.62	14.78	14.30	14.76	188,674	2,751,012	14.581	12.29	12.17	12.30	11.90	12.29	226,677	12.136	1.79%
2025-02-13	0	14.50	14.42	14.50	14.08	14.86	392,000	5,751,520	14.672	12.07	12.00	12.07	11.72	12.37	470,957	12.212	-1.23%
2025-02-12	0	14.68	14.62	14.68	14.28	14.68	334,000	4,866,920	14.572	12.22	12.17	12.22	11.89	12.22	401,275	12.129	2.66%
2025-02-11	0	14.30	14.20	14.30	14.02	14.30	307,880	4,374,263	14.208	11.90	11.82	11.90	11.67	11.90	369,894	11.826	1.85%
2025-02-10	0	14.04	14.04	14.08	13.88	14.06	112,000	1,566,280	13.985	11.69	11.69	11.72	11.55	11.70	134,559	11.640	0.72%
2025-02-07	0	13.94	13.94	13.98	13.86	14.00	178,000	2,481,120	13.939	11.60	11.60	11.64	11.54	11.65	213,853	11.602	0.58%
2025-02-06	0	13.86	13.86	13.94	13.60	13.94	804,000	11,104,080	13.811	11.54	11.54	11.60	11.32	11.60	965,943	11.496	1.17%
2025-02-05	0	13.70	13.70	13.72	13.58	13.74	56,203	767,745	13.660	11.40	11.40	11.42	11.30	11.44	67,524	11.370	-0.44%
2025-02-04	0	13.76	13.76	13.82	13.72	13.88	174,000	2,402,520	13.808	11.45	11.45	11.50	11.42	11.55	209,047	11.493	0.73%
2025-02-03	0	13.66	13.64	13.70	13.56	13.76	72,116	985,808	13.670	11.37	11.35	11.40	11.29	11.45	86,642	11.378	-0.73%
2025-01-28	0	13.76	13.60	13.78	-	-	0	0	-	11.45	11.32	11.47	-	-	0	-	0.00%
2025-01-27	0	13.76	13.72	13.76	13.72	13.76	12,000	164,960	13.747	11.45	11.42	11.45	11.42	11.45	14,417	11.442	0.44%
2025-01-24	0	13.70	13.66	13.70	13.68	13.72	36,000	492,960	13.693	11.40	11.37	11.40	11.39	11.42	43,251	11.398	0.88%
2025-01-23	0	13.58	13.60	13.62	13.56	13.62	50,000	679,800	13.596	11.30	11.32	11.34	11.29	11.34	60,071	11.317	0.30%
2025-01-22	0	13.54	13.54	13.66	13.52	13.70	62,000	844,320	13.618	11.27	11.27	11.37	11.25	11.40	74,488	11.335	-1.17%
2025-01-21	0	13.70	13.62	13.70	13.70	13.70	20,000	274,000	13.700	11.40	11.34	11.40	11.40	11.40	24,028	11.403	0.59%
2025-01-20	0	13.62	13.54	13.68	13.58	13.68	68,000	927,120	13.634	11.34	11.27	11.39	11.30	11.39	81,697	11.348	0.89%
2025-01-17	0	13.50	13.42	13.50	13.36	13.50	50,000	673,680	13.474	11.24	11.17	11.24	11.12	11.24	60,071	11.215	0.60%
2025-01-16	0	13.42	13.40	13.54	13.36	13.60	118,000	1,588,320	13.460	11.17	11.15	11.27	11.12	11.32	141,768	11.204	0.75%
2025-01-15	0	13.32	13.26	13.32	13.24	13.32	38,000	504,680	13.281	11.09	11.04	11.09	11.02	11.09	45,654	11.054	0.15%
2025-01-14	0	13.30	13.28	13.30	12.78	13.30	126,297	1,668,670	13.212	11.07	11.05	11.07	10.64	11.07	151,736	10.997	2.47%
2025-01-13	0	12.98	12.98	13.02	12.96	13.10	82,000	1,066,360	13.004	10.80	10.80	10.84	10.79	10.90	98,517	10.824	-1.67%
2025-01-10	0	13.20	13.20	13.30	13.20	13.40	240,000	3,190,920	13.296	10.99	10.99	11.07	10.99	11.15	288,341	11.066	-1.49%
2025-01-09	0	13.40	13.40	13.48	13.40	13.50	106,000	1,428,039	13.472	11.15	11.15	11.22	11.15	11.24	127,351	11.213	0.15%
2025-01-08	0	13.38	13.32	13.38	13.18	13.40	156,000	2,070,800	13.274	11.14	11.09	11.14	10.97	11.15	187,422	11.049	0.45%
2025-01-07	0	13.32	13.26	13.32	13.10	13.40	788,325	10,422,251	13.221	11.09	11.04	11.09	10.90	11.15	947,111	11.004	0.30%
2025-01-06	0	13.28	13.28	13.36	13.22	13.54	176,000	2,358,600	13.401	11.05	11.05	11.12	11.00	11.27	211,450	11.154	-3.07%
2025-01-03	0	13.70	13.56	13.70	13.50	13.70	108,000	1,467,280	13.586	11.40	11.29	11.40	11.24	11.40	129,754	11.308	-1.15%
2025-01-02	0	13.86	13.74	13.86	13.78	13.98	158,000	2,189,400	13.857	11.54	11.44	11.54	11.47	11.64	189,825	11.534	-1.70%
2024-12-31	0	14.10	14.10	14.20	13.90	14.20	82,000	1,154,080	14.074	11.74	11.74	11.82	11.57	11.82	98,517	11.715	0.14%
2024-12-30	0	14.08	14.08	14.12	14.02	14.50	56,000	793,560	14.171	11.72	11.72	11.75	11.67	12.07	67,280	11.795	-0.28%
2024-12-27	0	14.12	14.10	14.24	14.00	14.22	57,150	806,346	14.109	11.75	11.74	11.85	11.65	11.84	68,661	11.744	-0.84%
2024-12-24	0	14.24	14.20	14.38	13.90	14.28	20,000	283,880	14.194	11.85	11.82	11.97	11.57	11.89	24,028	11.814	-0.28%
2024-12-23	0	14.28	14.28	14.40	14.24	14.54	12,000	172,960	14.413	11.89	11.89	11.99	11.85	12.10	14,417	11.997	-1.11%
2024-12-20	0	14.44	14.24	14.44	14.04	14.44	204,331	2,910,713	14.245	12.02	11.85	12.02	11.69	12.02	245,488	11.857	1.12%
2024-12-19	0	14.28	14.26	14.38	14.22	14.54	46,000	659,320	14.333	11.89	11.87	11.97	11.84	12.10	55,265	11.930	-1.79%
2024-12-18	0	14.54	14.52	14.58	14.50	14.64	168,000	2,447,960	14.571	12.10	12.09	12.14	12.07	12.19	201,839	12.128	-1.09%
2024-12-17	0	14.70	14.54	14.74	14.60	14.80	96,000	1,408,120	14.668	12.24	12.10	12.27	12.15	12.32	115,336	12.209	-1.21%
2024-12-16	0	14.88	14.80	14.88	14.72	14.96	115,880	1,717,428	14.821	12.39	12.32	12.39	12.25	12.45	139,221	12.336	-0.13%
2024-12-13	0	14.90	14.86	14.94	14.90	15.10	74,000	1,106,320	14.950	12.40	12.37	12.44	12.40	12.57	88,905	12.444	-0.93%
2024-12-12	0	15.04	15.04	15.14	14.92	15.10	122,000	1,833,360	15.028	12.52	12.52	12.60	12.42	12.57	146,573	12.508	-0.40%
2024-12-11	0	15.10	15.06	15.10	15.04	15.10	116,000	1,748,040	15.069	12.57	12.54	12.57	12.52	12.57	139,365	12.543	-1.05%
2024-12-10	0	15.26	15.16	15.26	15.10	15.40	1,025,425	15,639,260	15.251	12.70	12.62	12.70	12.57	12.82	1,231,968	12.695	0.00%
2024-12-09	0	15.26	15.20	15.26	14.98	15.26	368,000	5,565,720	15.124	12.70	12.65	12.70	12.47	12.70	442,123	12.589	2.01%
2024-12-06	0	14.96	14.96	15.08	14.80	15.08	399,800	5,976,600	14.949	12.45	12.45	12.55	12.32	12.55	480,328	12.443	1.08%
2024-12-05	0	14.80	14.76	14.80	14.60	14.80	208,000	3,069,160	14.756	12.32	12.29	12.32	12.15	12.32	249,896	12.282	0.54%
2024-12-04	0	14.72	14.72	14.74	14.64	14.80	128,000	1,880,640	14.693	12.25	12.25	12.27	12.19	12.32	153,782	12.229	-0.67%
2024-12-03	0	14.82	14.76	14.82	14.60	14.90	216,000	3,178,120	14.714	12.34	12.29	12.34	12.15	12.40	259,507	12.247	1.51%
2024-12-02	0	14.60	14.60	14.64	14.50	14.64	138,000	2,014,360	14.597	12.15	12.15	12.19	12.07	12.19	165,796	12.150	1.53%
2024-11-29	0	14.38	14.40	14.50	14.38	14.88	455,200	6,646,448	14.601	11.97	11.99	12.07	11.97	12.39	546,887	12.153	-1.51%
2024-11-28	0	14.60	14.54	14.64	14.02	14.64	72,000	1,045,760	14.524	12.15	12.10	12.19	11.67	12.19	86,502	12.089	-0.82%
2024-11-27	0	14.72	14.62	14.76	14.50	14.74	176,000	2,580,280	14.661	12.25	12.17	12.29	12.07	12.27	211,450	12.203	1.10%
2024-11-26	0	14.56	14.52	14.56	14.52	14.66	106,419	1,551,174	14.576	12.12	12.09	12.12	12.09	12.20	127,854	12.132	0.14%
2024-11-25	0	14.54	14.52	14.56	14.52	14.60	32,000	465,360	14.543	12.10	12.09	12.12	12.09	12.15	38,445	12.104	0.28%
2024-11-22	0	14.50	14.50	14.56	14.50	14.80	258,000	3,764,360	14.591	12.07	12.07	12.12	12.07	12.32	309,967	12.144	-1.76%
2024-11-21	0	14.76	14.62	14.76	14.60	14.76	198,000	2,902,600	14.660	12.29	12.17	12.29	12.15	12.29	237,882	12.202	1.10%
2024-11-20	0	14.60	14.48	14.60	14.18	14.60	516,000	7,401,120	14.343	12.15	12.05	12.15	11.80	12.15	619,934	11.939	2.96%
2024-11-19	0	14.18	14.14	14.18	14.00	14.18	152,000	2,146,360	14.121	11.80	11.77	11.80	11.65	11.80	182,616	11.753	1.58%
2024-11-18	0	13.96	13.96	14.02	13.82	14.02	62,000	865,600	13.961	11.62	11.62	11.67	11.50	11.67	74,488	11.621	0.72%
2024-11-15	0	13.86	13.86	13.94	13.78	13.96	158,000	2,191,400	13.870	11.54	11.54	11.60	11.47	11.62	189,825	11.544	0.29%
2024-11-14	0	13.82	13.80	13.88	13.72	13.92	174,000	2,404,960	13.822	11.50	11.49	11.55	11.42	11.59	209,047	11.504	-1.14%
2024-11-13	0	13.98	13.92	14.00	13.48	14.02	138,000	1,909,160	13.834	11.64	11.59	11.65	11.22	11.67	165,796	11.515	0.58%
2024-11-12	0	13.90	13.82	13.90	13.82	14.14	203,760	2,846,844	13.972	11.57	11.50	11.57	11.50	11.77	244,802	11.629	-0.71%
2024-11-11	0	14.00	13.98	14.06	13.80	14.10	157,179	2,191,070	13.940	11.65	11.64	11.70	11.49	11.74	188,838	11.603	-2.37%
2024-11-08	0	14.34	14.20	14.34	14.20	14.44	111,880	1,601,632	14.316	11.94	11.82	11.94	11.82	12.02	134,415	11.916	0.28%
2024-11-07	0	14.30	14.30	14.38	14.08	14.40	182,000	2,584,160	14.199	11.90	11.90	11.97	11.72	11.99	218,659	11.818	0.14%
2024-11-06	0	14.28	14.16	14.28	14.12	14.38	142,000	2,016,760	14.203	11.89	11.79	11.89	11.75	11.97	170,602	11.821	-1.24%
2024-11-05	0	14.46	14.34	14.48	14.10	14.48	134,171	1,927,538	14.366	12.04	11.94	12.05	11.74	12.05	161,196	11.958	0.14%
2024-11-04	0	14.44	14.24	14.44	14.02	14.48	134,298	1,911,523	14.233	12.02	11.85	12.02	11.67	12.05	161,349	11.847	-0.28%
2024-11-01	0	14.48	14.40	14.50	14.34	14.52	126,000	1,817,480	14.424	12.05	11.99	12.07	11.94	12.09	151,379	12.006	0.00%
2024-10-31	0	14.48	14.24	14.48	14.22	14.60	190,000	2,747,440	14.460	12.05	11.85	12.05	11.84	12.15	228,270	12.036	-0.41%
2024-10-30	0	14.54	14.54	14.66	14.52	14.90	158,000	2,317,600	14.668	12.10	12.10	12.20	12.09	12.40	189,825	12.209	-2.42%
2024-10-29	0	14.90	14.82	14.90	14.72	14.92	129,519	1,920,598	14.829	12.40	12.34	12.40	12.25	12.42	155,607	12.343	0.40%
2024-10-28	0	14.84	14.84	14.96	14.76	14.96	42,000	625,280	14.888	12.35	12.35	12.45	12.29	12.45	50,460	12.392	-0.13%
2024-10-25	0	14.86	14.86	14.96	14.80	14.98	100,000	1,489,960	14.900	12.37	12.37	12.45	12.32	12.47	120,142	12.402	0.54%
2024-10-24	0	14.78	14.64	14.80	14.62	14.80	86,000	1,263,760	14.695	12.30	12.19	12.32	12.17	12.32	103,322	12.231	0.41%
2024-10-23	0	14.72	14.70	14.92	14.72	14.98	113,959	1,689,655	14.827	12.25	12.24	12.42	12.25	12.47	136,913	12.341	-0.94%
2024-10-22	0	14.86	14.70	14.92	14.56	15.30	539,760	7,995,891	14.814	12.37	12.24	12.42	12.12	12.73	648,479	12.330	-2.62%
2024-10-21	0	15.26	15.26	15.34	15.26	15.68	472,000	7,314,320	15.496	12.70	12.70	12.77	12.70	13.05	567,071	12.898	-3.66%
2024-10-18	0	15.84	15.76	15.84	14.94	15.92	1,418,951	22,091,629	15.569	13.18	13.12	13.18	12.44	13.25	1,704,759	12.959	6.59%
2024-10-17	0	14.86	14.78	14.90	14.80	15.16	447,519	6,714,783	15.004	12.37	12.30	12.40	12.32	12.62	537,659	12.489	0.54%
2024-10-16	0	14.78	14.74	14.86	14.34	14.92	667,707	9,805,416	14.685	12.30	12.27	12.37	11.94	12.42	802,198	12.223	3.36%
2024-10-15	0	14.30	14.30	14.34	14.20	14.72	678,002	9,792,516	14.443	11.90	11.90	11.94	11.82	12.25	814,566	12.022	-3.25%
2024-10-14	0	14.78	14.78	14.86	14.68	15.18	344,000	5,094,280	14.809	12.30	12.30	12.37	12.22	12.64	413,289	12.326	-0.81%
2024-10-10	0	14.90	14.90	15.04	14.78	15.32	1,073,959	16,159,549	15.047	12.40	12.40	12.52	12.30	12.75	1,290,278	12.524	2.76%
2024-10-09	0	14.50	14.48	14.66	14.22	15.08	1,107,841	16,248,614	14.667	12.07	12.05	12.20	11.84	12.55	1,330,984	12.208	-2.68%
2024-10-08	0	14.90	14.86	15.00	14.60	15.56	2,625,276	39,131,705	14.906	12.40	12.37	12.49	12.15	12.95	3,154,064	12.407	-4.24%
2024-10-07	0	15.56	15.50	15.58	14.32	15.60	2,152,522	32,125,214	14.924	12.95	12.90	12.97	11.92	12.98	2,586,087	12.422	8.96%
2024-10-04	0	14.28	14.24	14.30	14.10	14.50	659,518	9,437,308	14.309	11.89	11.85	11.90	11.74	12.07	792,359	11.910	-0.70%
2024-10-03	0	14.38	14.28	14.38	13.72	14.48	1,247,880	17,679,314	14.167	11.97	11.89	11.97	11.42	12.05	1,499,230	11.792	0.14%
2024-10-02	0	14.36	14.30	14.36	13.40	14.40	1,564,729	22,114,774	14.133	11.95	11.90	11.95	11.15	11.99	1,879,899	11.764	7.16%
2024-09-30	0	13.40	13.40	13.50	12.94	13.62	1,753,640	23,289,924	13.281	11.15	11.15	11.24	10.77	11.34	2,106,861	11.054	7.03%
2024-09-27	0	12.52	12.52	12.58	12.38	12.98	397,593	5,039,839	12.676	10.42	10.42	10.47	10.30	10.80	477,677	10.551	1.13%
2024-09-26	0	12.38	12.30	12.38	11.64	12.58	949,644	11,584,212	12.198	10.30	10.24	10.30	9.689	10.47	1,140,923	10.153	6.72%
2024-09-25	0	11.60	11.54	11.62	11.52	11.70	698,000	8,101,400	11.607	9.655	9.605	9.672	9.589	9.738	838,592	9.6607	0.69%
2024-09-24	0	11.52	11.42	11.52	11.00	11.50	312,000	3,532,320	11.322	9.589	9.505	9.589	9.156	9.572	374,844	9.4235	3.04%
2024-09-23	0	11.18	11.10	11.18	11.06	11.18	98,000	1,092,720	11.150	9.306	9.239	9.306	9.206	9.306	117,739	9.2808	1.08%
2024-09-20	0	11.06	11.00	11.08	10.96	11.10	86,000	949,680	11.043	9.206	9.156	9.222	9.123	9.239	103,322	9.1914	-0.36%
2024-09-19	0	11.10	11.04	11.10	11.02	11.12	118,000	1,306,120	11.069	9.239	9.189	9.239	9.172	9.256	141,768	9.2131	1.76%
2024-09-17	0	11.22	11.22	11.30	11.06	11.30	103,200	1,157,800	11.219	9.079	9.079	9.144	8.950	9.144	127,533	9.0784	0.72%
2024-09-16	0	11.14	11.14	11.24	11.10	11.20	18,000	201,240	11.180	9.015	9.015	9.095	8.982	9.063	22,244	9.0469	0.18%
2024-09-13	0	11.12	11.10	11.20	11.00	11.20	350,000	3,918,440	11.196	8.998	8.982	9.063	8.901	9.063	432,525	9.0595	0.18%
2024-09-12	0	11.10	11.00	11.10	10.82	11.12	232,851	2,566,648	11.023	8.982	8.901	8.982	8.756	8.998	287,754	8.9196	2.78%
2024-09-11	0	10.80	10.60	10.80	10.40	10.80	225,914	2,387,688	10.569	8.739	8.578	8.739	8.416	8.739	279,181	8.5525	0.00%
2024-09-10	0	10.80	10.80	10.92	10.80	11.02	184,000	1,998,400	10.861	8.739	8.739	8.836	8.739	8.917	227,385	8.7886	-1.82%
2024-09-09	0	11.00	11.00	11.20	10.82	11.34	458,000	5,051,040	11.028	8.901	8.901	9.063	8.756	9.176	565,990	8.9243	-4.51%
2024-09-05	0	11.52	11.50	11.60	11.52	11.88	46,000	536,400	11.661	9.322	9.306	9.387	9.322	9.613	56,846	9.4360	-0.69%
2024-09-04	0	11.60	11.60	11.78	11.40	12.04	232,000	2,689,040	11.591	9.387	9.387	9.532	9.225	9.743	286,702	9.3792	-3.65%
2024-09-03	0	12.04	12.00	12.10	12.00	12.16	56,000	677,040	12.090	9.743	9.710	9.791	9.710	9.840	69,204	9.7832	-1.15%
2024-09-02	0	12.18	12.12	12.18	12.10	12.48	54,000	657,880	12.183	9.856	9.808	9.856	9.791	10.10	66,732	9.8585	0.33%
2024-08-30	0	12.14	12.14	12.28	12.10	12.42	295,524	3,607,788	12.208	9.824	9.824	9.937	9.791	10.05	365,204	9.8788	-2.72%
2024-08-29	0	12.48	12.44	12.52	12.40	12.52	62,300	776,742	12.468	10.10	10.07	10.13	10.03	10.13	76,989	10.089	-0.16%
2024-08-28	0	12.50	12.46	12.50	12.46	12.60	56,000	700,520	12.509	10.12	10.08	10.12	10.08	10.20	69,204	10.123	-0.79%
2024-08-27	0	12.60	12.58	12.62	12.52	12.62	144,000	1,812,800	12.589	10.20	10.18	10.21	10.13	10.21	177,953	10.187	-0.79%
2024-08-26	0	12.70	12.70	12.80	12.58	13.10	183,278	2,315,312	12.633	10.28	10.28	10.36	10.18	10.60	226,492	10.222	-0.78%
2024-08-23	0	12.80	12.70	12.80	12.72	12.98	42,000	536,400	12.771	10.36	10.28	10.36	10.29	10.50	51,903	10.335	-1.39%
2024-08-22	0	12.98	12.78	12.98	12.78	12.98	130,000	1,670,200	12.848	10.50	10.34	10.50	10.34	10.50	160,652	10.396	0.00%
2024-08-21	0	12.98	12.88	13.04	12.88	13.00	100,000	1,291,440	12.914	10.50	10.42	10.55	10.42	10.52	123,579	10.450	-0.76%
2024-08-20	0	13.08	13.00	13.08	12.98	13.20	104,000	1,357,600	13.054	10.58	10.52	10.58	10.50	10.68	128,522	10.563	0.31%
2024-08-19	0	13.04	12.92	13.16	12.98	13.18	234,000	3,058,360	13.070	10.55	10.45	10.65	10.50	10.67	289,174	10.576	-0.31%
2024-08-16	0	13.08	13.08	13.12	13.02	13.20	158,000	2,071,960	13.114	10.58	10.58	10.62	10.54	10.68	195,254	10.612	-0.91%
2024-08-15	0	13.20	13.20	13.28	13.20	13.28	62,000	820,640	13.236	10.68	10.68	10.75	10.68	10.75	76,619	10.711	-1.64%
2024-08-14	0	13.42	13.28	13.42	13.26	13.42	172,000	2,299,920	13.372	10.86	10.75	10.86	10.73	10.86	212,555	10.820	0.90%
2024-08-13	0	13.30	13.22	13.34	13.30	13.30	24,000	319,040	13.293	10.76	10.70	10.79	10.76	10.76	29,659	10.757	-0.30%
2024-08-12	0	13.34	13.22	13.34	13.20	13.34	75,880	1,007,588	13.279	10.79	10.70	10.79	10.68	10.79	93,771	10.745	0.60%
2024-08-09	0	13.26	13.26	13.40	13.26	13.42	126,883	1,697,769	13.381	10.73	10.73	10.84	10.73	10.86	156,800	10.828	-0.15%
2024-08-08	0	13.28	13.20	13.32	13.12	13.40	140,000	1,854,360	13.245	10.75	10.68	10.78	10.62	10.84	173,010	10.718	0.76%
2024-08-07	0	13.18	13.18	13.26	13.00	13.24	345,399	4,544,147	13.156	10.67	10.67	10.73	10.52	10.71	426,839	10.646	2.97%
2024-08-06	0	12.80	12.80	12.92	12.60	13.00	118,000	1,524,320	12.918	10.36	10.36	10.45	10.20	10.52	145,823	10.453	0.16%
2024-08-05	0	12.78	12.60	12.82	12.60	12.98	196,000	2,496,920	12.739	10.34	10.20	10.37	10.20	10.50	242,214	10.309	-0.93%
2024-08-02	0	12.90	12.74	13.00	12.70	13.26	272,000	3,498,000	12.860	10.44	10.31	10.52	10.28	10.73	336,134	10.407	0.78%
2024-08-01	0	12.80	12.64	12.82	12.54	12.86	186,000	2,372,800	12.757	10.36	10.23	10.37	10.15	10.41	229,856	10.323	2.73%
2024-07-31	0	12.46	12.40	12.60	12.46	12.72	104,000	1,304,360	12.542	10.08	10.03	10.20	10.08	10.29	128,522	10.149	0.00%
2024-07-30	0	12.46	12.44	12.68	12.46	12.72	52,000	652,640	12.551	10.08	10.07	10.26	10.08	10.29	64,261	10.156	-2.04%
2024-07-29	0	12.72	12.50	12.74	12.54	12.86	123,038	1,565,187	12.721	10.29	10.12	10.31	10.15	10.41	152,049	10.294	1.76%
2024-07-26	0	12.50	12.38	12.50	12.22	12.56	197,601	2,446,556	12.381	10.12	10.02	10.12	9.888	10.16	244,193	10.019	1.46%
2024-07-25	0	12.32	12.20	12.38	12.20	12.62	210,000	2,584,960	12.309	9.969	9.872	10.02	9.872	10.21	259,515	9.9607	-2.38%
2024-07-24	0	12.62	12.44	12.62	12.42	12.62	128,000	1,595,520	12.465	10.21	10.07	10.21	10.05	10.21	158,181	10.087	0.96%
2024-07-23	0	12.50	12.40	12.50	12.38	12.60	158,917	1,984,472	12.487	10.12	10.03	10.12	10.02	10.20	196,387	10.105	-1.57%
2024-07-22	0	12.70	12.70	12.74	12.52	12.78	119,639	1,515,091	12.664	10.28	10.28	10.31	10.13	10.34	147,848	10.248	-0.94%
2024-07-19	0	12.82	12.68	12.92	12.60	13.42	271,760	3,474,865	12.787	10.37	10.26	10.45	10.20	10.86	335,837	10.347	-3.17%
2024-07-18	0	13.24	12.90	13.24	12.88	13.40	438,000	5,729,840	13.082	10.71	10.44	10.71	10.42	10.84	541,274	10.586	0.00%
2024-07-17	0	13.24	13.22	13.34	13.08	13.42	482,000	6,346,320	13.167	10.71	10.70	10.79	10.58	10.86	595,649	10.654	-1.19%
2024-07-16	0	13.40	13.38	13.72	13.40	13.82	270,000	3,661,440	13.561	10.84	10.83	11.10	10.84	11.18	333,662	10.973	-2.90%
2024-07-15	0	13.80	13.70	13.78	13.68	14.40	322,000	4,490,240	13.945	11.17	11.09	11.15	11.07	11.65	397,923	11.284	-4.70%
2024-07-12	0	14.48	14.38	14.48	14.20	14.50	250,344	3,587,953	14.332	11.72	11.64	11.72	11.49	11.73	309,372	11.598	2.12%
2024-07-11	0	14.18	14.14	14.28	14.14	14.50	101,761	1,453,820	14.287	11.47	11.44	11.56	11.44	11.73	125,755	11.561	-1.25%
2024-07-10	0	14.36	14.22	14.36	14.20	14.50	162,000	2,318,720	14.313	11.62	11.51	11.62	11.49	11.73	200,197	11.582	0.84%
2024-07-09	0	14.24	14.14	14.24	14.00	14.26	160,000	2,256,840	14.105	11.52	11.44	11.52	11.33	11.54	197,726	11.414	0.71%
2024-07-08	0	14.14	14.06	14.18	14.00	14.28	246,000	3,472,480	14.116	11.44	11.38	11.47	11.33	11.56	304,003	11.423	-0.98%
2024-07-05	0	14.28	14.28	14.32	14.12	14.32	146,000	2,085,680	14.285	11.56	11.56	11.59	11.43	11.59	180,425	11.560	-1.11%
2024-07-04	0	14.44	14.36	14.44	14.24	14.66	163,880	2,362,102	14.414	11.68	11.62	11.68	11.52	11.86	202,521	11.664	-1.10%
2024-07-03	0	14.60	14.58	14.60	14.00	14.80	590,000	8,586,480	14.553	11.81	11.80	11.81	11.33	11.98	729,114	11.777	4.14%
2024-07-02	0	14.02	14.02	14.08	14.00	14.14	236,466	3,319,487	14.038	11.35	11.35	11.39	11.33	11.44	292,221	11.359	0.00%
2024-06-28	0	14.02	14.02	14.04	13.92	14.10	368,000	5,160,960	14.024	11.35	11.35	11.36	11.26	11.41	454,769	11.349	0.14%
2024-06-27	0	14.00	13.92	14.00	13.84	14.16	384,585	5,380,277	13.990	11.33	11.26	11.33	11.20	11.46	475,265	11.321	0.29%
2024-06-26	0	13.96	13.90	14.00	13.64	14.10	996,872	13,874,171	13.918	11.30	11.25	11.33	11.04	11.41	1,231,920	11.262	1.90%
2024-06-25	0	13.70	13.62	13.70	13.50	13.70	320,000	4,358,360	13.620	11.09	11.02	11.09	10.92	11.09	395,451	11.021	1.03%
2024-06-24	0	13.56	13.54	13.60	13.32	13.76	595,989	8,089,312	13.573	10.97	10.96	11.01	10.78	11.13	736,515	10.983	2.45%
2024-06-21	0	13.86	13.86	14.00	13.70	14.12	371,877	5,191,265	13.960	10.71	10.71	10.82	10.59	10.91	481,226	10.788	1.76%
2024-06-20	0	13.62	13.60	13.80	13.42	14.36	408,000	5,590,080	13.701	10.53	10.51	10.66	10.37	11.10	527,971	10.588	-4.22%
2024-06-19	0	14.22	14.22	14.28	13.16	14.46	1,719,880	24,104,668	14.015	10.99	10.99	11.04	10.17	11.17	2,225,604	10.831	8.05%
2024-06-18	0	13.16	13.12	13.16	13.00	13.28	198,419	2,613,548	13.172	10.17	10.14	10.17	10.05	10.26	256,763	10.179	1.39%
2024-06-17	0	12.98	12.88	12.98	12.50	12.98	842,000	10,656,040	12.656	10.03	9.953	10.03	9.660	10.03	1,089,587	9.7799	2.53%
2024-06-14	0	12.66	12.66	12.78	12.56	12.96	672,000	8,529,760	12.693	9.783	9.783	9.876	9.706	10.02	869,599	9.8088	-2.47%
2024-06-13	0	12.98	12.84	12.98	12.84	13.00	64,000	825,640	12.901	10.03	9.922	10.03	9.922	10.05	82,819	9.9692	1.25%
2024-06-12	0	12.82	12.82	12.98	12.82	13.16	136,000	1,767,800	12.999	9.907	9.907	10.03	9.907	10.17	175,990	10.045	-1.99%
2024-06-11	0	13.08	13.06	13.08	12.56	13.18	380,000	4,883,320	12.851	10.11	10.09	10.11	9.706	10.19	491,737	9.9307	0.15%
2024-06-07	0	13.06	13.06	13.14	13.04	13.46	158,000	2,085,920	13.202	10.09	10.09	10.15	10.08	10.40	204,459	10.202	-3.97%
2024-06-06	0	13.60	13.48	13.60	13.48	13.60	134,000	1,812,280	13.524	10.51	10.42	10.51	10.42	10.51	173,402	10.451	0.74%
2024-06-05	0	13.50	13.50	13.52	13.46	13.70	264,000	3,573,040	13.534	10.43	10.43	10.45	10.40	10.59	341,628	10.459	-0.30%
2024-06-04	0	13.54	13.54	13.60	13.00	13.92	573,880	7,783,697	13.563	10.46	10.46	10.51	10.05	10.76	742,627	10.481	2.42%
2024-06-03	0	13.22	13.22	13.32	12.94	13.82	516,000	6,895,440	13.363	10.22	10.22	10.29	10.000	10.68	667,728	10.327	-4.89%
2024-05-31	0	13.90	13.72	13.92	13.50	14.20	690,000	9,584,720	13.891	10.74	10.60	10.76	10.43	10.97	892,892	10.734	-0.71%
2024-05-30	0	14.00	14.02	14.06	13.90	14.36	678,000	9,518,440	14.039	10.82	10.83	10.87	10.74	11.10	877,363	10.849	-1.96%
2024-05-29	0	14.28	14.28	14.40	14.20	14.50	424,882	6,118,848	14.401	11.04	11.04	11.13	10.97	11.21	549,817	11.129	-0.42%
2024-05-28	0	14.34	14.34	14.40	14.26	14.54	508,000	7,299,360	14.369	11.08	11.08	11.13	11.02	11.24	657,375	11.104	0.56%
2024-05-27	0	14.26	14.20	14.26	13.68	14.26	255,954	3,577,238	13.976	11.02	10.97	11.02	10.57	11.02	331,216	10.800	3.33%
2024-05-24	0	13.80	13.80	13.94	13.60	14.02	1,141,751	15,641,783	13.700	10.66	10.66	10.77	10.51	10.83	1,477,478	10.587	-1.57%
2024-05-23	0	14.02	14.02	14.24	13.52	14.54	702,000	10,082,760	14.363	10.83	10.83	11.00	10.45	11.24	908,420	11.099	-3.97%
2024-05-22	0	14.60	14.60	14.68	14.52	14.80	594,000	8,711,880	14.666	11.28	11.28	11.34	11.22	11.44	768,663	11.334	-1.35%
2024-05-21	0	14.80	14.50	14.78	13.90	14.82	1,259,114	18,024,868	14.316	11.44	11.21	11.42	10.74	11.45	1,629,351	11.063	4.52%
2024-05-20	0	14.16	14.02	14.16	13.32	14.18	1,017,760	14,140,072	13.893	10.94	10.83	10.94	10.29	10.96	1,317,028	10.736	6.95%
2024-05-17	0	13.24	13.22	13.24	12.42	13.24	858,796	11,184,069	13.023	10.23	10.22	10.23	9.598	10.23	1,111,321	10.064	6.60%
2024-05-16	0	12.42	12.38	12.42	12.10	12.48	1,170,382	14,420,363	12.321	9.598	9.567	9.598	9.351	9.644	1,514,528	9.5214	2.14%
2024-05-14	0	12.16	12.10	12.18	12.02	12.48	702,916	8,606,362	12.244	9.397	9.351	9.412	9.289	9.644	909,606	9.4616	0.83%
2024-05-13	0	12.06	12.06	12.08	11.74	12.06	778,000	9,303,840	11.959	9.320	9.320	9.335	9.072	9.320	1,006,768	9.2413	3.08%
2024-05-10	0	11.70	11.66	11.70	11.30	11.70	248,000	2,858,040	11.524	9.041	9.010	9.041	8.732	9.041	320,923	8.9057	3.54%
2024-05-09	0	11.30	11.26	11.38	11.20	11.48	232,000	2,619,120	11.289	8.732	8.701	8.794	8.655	8.871	300,219	8.7240	0.36%
2024-05-08	0	11.26	11.20	11.26	11.26	11.84	636,796	7,402,097	11.624	8.701	8.655	8.701	8.701	9.150	824,043	8.9827	-2.43%
2024-05-07	0	11.54	11.44	11.56	11.40	11.64	457,079	5,263,656	11.516	8.918	8.840	8.933	8.810	8.995	591,481	8.8991	-0.69%
2024-05-06	0	11.62	11.58	11.62	11.08	11.62	922,744	10,552,706	11.436	8.980	8.949	8.980	8.562	8.980	1,194,073	8.8376	4.68%
2024-05-03	0	11.10	11.04	11.12	10.72	11.22	723,880	7,984,415	11.030	8.578	8.531	8.593	8.284	8.670	936,734	8.5237	1.65%
2024-05-02	0	10.92	10.80	10.92	10.44	10.92	396,000	4,255,280	10.746	8.439	8.346	8.439	8.068	8.439	512,442	8.3039	5.00%
2024-04-30	0	10.40	10.32	10.42	10.02	10.40	217,857	2,247,901	10.318	8.037	7.975	8.052	7.743	8.037	281,917	7.9736	1.96%
2024-04-29	0	10.20	10.12	10.30	9.860	10.20	405,639	4,079,391	10.057	7.882	7.820	7.960	7.620	7.882	524,915	7.7715	4.19%
2024-04-26	0	9.790	9.780	9.860	9.780	9.880	178,000	1,745,520	9.8063	7.565	7.558	7.620	7.558	7.635	230,340	7.5780	0.10%
2024-04-25	0	9.780	9.700	9.780	9.490	9.820	225,904	2,185,770	9.6757	7.558	7.496	7.558	7.334	7.589	292,330	7.4771	2.95%
2024-04-24	0	9.500	9.500	9.540	9.270	9.500	194,755	1,825,498	9.3733	7.341	7.341	7.372	7.164	7.341	252,022	7.2434	2.15%
2024-04-23	0	9.300	9.250	9.320	9.230	9.300	72,000	667,520	9.2711	7.187	7.148	7.202	7.133	7.187	93,171	7.1644	1.09%
2024-04-22	0	9.200	9.080	9.250	9.030	9.200	122,000	1,117,740	9.1618	7.109	7.017	7.148	6.978	7.109	157,874	7.0800	1.10%
2024-04-19	0	9.100	9.100	9.190	9.060	9.120	34,000	309,220	9.0947	7.032	7.032	7.102	7.001	7.048	43,998	7.0281	-1.09%
2024-04-18	0	9.200	9.160	9.240	9.090	9.200	72,000	660,540	9.1742	7.109	7.079	7.140	7.024	7.109	93,171	7.0895	1.43%
2024-04-17	0	9.070	9.070	9.100	9.020	9.070	14,000	126,880	9.0629	7.009	7.009	7.032	6.970	7.009	18,117	7.0035	0.00%
2024-04-16	0	9.070	9.020	9.080	9.070	9.140	72,000	655,720	9.1072	7.009	6.970	7.017	7.009	7.063	93,171	7.0378	-0.77%
2024-04-15	0	9.140	9.120	9.170	9.060	9.180	28,000	255,580	9.1279	7.063	7.048	7.086	7.001	7.094	36,233	7.0537	-0.65%
2024-04-12	0	9.200	9.110	9.200	9.110	9.200	124,000	1,138,780	9.1837	7.109	7.040	7.109	7.040	7.109	160,462	7.0969	0.77%
2024-04-11	0	9.130	9.130	9.170	9.130	9.180	114,000	1,044,180	9.1595	7.055	7.055	7.086	7.055	7.094	147,521	7.0782	-0.65%
2024-04-10	0	9.190	9.180	9.220	9.160	9.220	60,000	551,180	9.1863	7.102	7.094	7.125	7.079	7.125	77,643	7.0989	0.33%
2024-04-09	0	9.160	9.140	9.250	9.160	9.260	134,000	1,236,000	9.2239	7.079	7.063	7.148	7.079	7.156	173,402	7.1279	-1.19%
2024-04-08	0	9.270	9.230	9.280	9.220	9.280	54,000	500,260	9.2641	7.164	7.133	7.171	7.125	7.171	69,878	7.1590	0.22%
2024-04-05	0	9.250	9.220	9.300	9.160	9.250	82,000	756,720	9.2283	7.148	7.125	7.187	7.079	7.148	106,112	7.1313	1.65%
2024-04-03	0	9.100	9.100	9.160	9.090	9.250	88,000	808,380	9.1861	7.032	7.032	7.079	7.024	7.148	113,876	7.0988	-1.62%
2024-04-02	0	9.250	9.180	9.260	9.180	9.280	113,760	1,046,796	9.2018	7.148	7.094	7.156	7.094	7.171	147,211	7.1109	0.76%
2024-03-28	0	9.180	9.130	9.190	8.980	9.200	150,000	1,363,060	9.0871	7.094	7.055	7.102	6.939	7.109	194,107	7.0222	1.89%
2024-03-27	0	9.010	9.000	9.260	9.000	9.050	298,000	2,687,560	9.0187	6.963	6.955	7.156	6.955	6.994	385,626	6.9693	-1.53%
2024-03-26	0	9.150	9.050	9.170	9.020	9.260	76,000	698,040	9.1847	7.071	6.994	7.086	6.970	7.156	98,347	7.0977	-0.54%
2024-03-25	0	9.200	9.100	9.200	9.200	9.330	146,000	1,355,400	9.2836	7.109	7.032	7.109	7.109	7.210	188,931	7.1741	0.88%
2024-03-22	0	9.120	9.120	9.200	9.100	9.330	172,000	1,588,400	9.2349	7.048	7.048	7.109	7.032	7.210	222,576	7.1364	0.22%
2024-03-21	0	9.100	9.080	9.190	9.080	9.300	148,000	1,357,960	9.1754	7.032	7.017	7.102	7.017	7.187	191,519	7.0905	-0.98%
2024-03-20	0	9.190	8.980	9.250	8.570	9.390	601,760	5,486,806	9.1179	7.102	6.939	7.148	6.623	7.256	778,705	7.0461	7.23%
2024-03-19	0	8.570	8.570	8.760	8.560	8.800	76,000	663,480	8.7300	6.623	6.623	6.769	6.615	6.800	98,347	6.7463	-2.61%
2024-03-18	0	8.800	8.740	8.890	8.800	8.900	28,000	246,920	8.8186	6.800	6.754	6.870	6.800	6.878	36,233	6.8147	-1.12%
2024-03-15	0	8.900	8.900	8.940	8.900	9.050	92,000	825,800	8.9761	6.878	6.878	6.909	6.878	6.994	119,052	6.9365	-1.66%
2024-03-14	0	9.050	9.030	9.050	9.050	9.050	26,000	235,300	9.0500	6.994	6.978	6.994	6.994	6.994	33,645	6.9936	0.00%
2024-03-13	0	9.050	9.050	9.090	9.050	9.090	28,000	253,920	9.0686	6.994	6.994	7.024	6.994	7.024	36,233	7.0079	-0.55%
2024-03-12	0	9.100	9.040	9.110	9.030	9.100	230,000	2,083,060	9.0568	7.032	6.986	7.040	6.978	7.032	297,631	6.9988	1.11%
2024-03-11	0	9.000	9.000	9.040	8.990	9.040	96,729	873,288	9.0282	6.955	6.955	6.986	6.947	6.986	125,172	6.9767	0.11%
2024-03-08	0	8.990	8.950	9.000	8.990	9.030	134,000	1,207,820	9.0136	6.947	6.916	6.955	6.947	6.978	173,402	6.9654	-0.11%
2024-03-07	0	9.000	8.930	9.020	8.950	9.000	138,000	1,241,380	8.9955	6.955	6.901	6.970	6.916	6.955	178,578	6.9515	0.78%
2024-03-06	0	8.930	8.930	8.990	8.900	9.000	96,000	860,940	8.9681	6.901	6.901	6.947	6.878	6.955	124,228	6.9303	1.13%
2024-03-05	0	8.830	8.830	8.930	8.830	9.010	350,000	3,142,080	8.9774	6.824	6.824	6.901	6.824	6.963	452,916	6.9374	-2.00%
2024-03-04	0	9.010	9.000	9.020	8.700	9.020	702,000	6,278,280	8.9434	6.963	6.955	6.970	6.723	6.970	908,420	6.9112	3.09%
2024-03-01	0	8.740	8.650	8.750	8.630	8.780	166,000	1,449,300	8.7307	6.754	6.684	6.762	6.669	6.785	214,812	6.7468	1.39%
2024-02-29	0	8.620	8.620	8.630	8.500	8.620	324,000	2,772,180	8.5561	6.661	6.661	6.669	6.569	6.661	419,271	6.6119	1.77%
2024-02-28	0	8.470	8.400	8.470	8.380	8.470	84,000	707,240	8.4195	6.545	6.491	6.545	6.476	6.545	108,700	6.5064	0.83%
2024-02-27	0	8.400	8.380	8.400	8.350	8.410	80,000	670,540	8.3818	6.491	6.476	6.491	6.453	6.499	103,524	6.4772	0.60%
2024-02-26	0	8.350	8.320	8.370	8.350	8.400	72,000	602,040	8.3617	6.453	6.429	6.468	6.453	6.491	93,171	6.4616	-0.24%
2024-02-23	0	8.370	8.350	8.380	8.250	8.370	163,759	1,360,031	8.3051	6.468	6.453	6.476	6.375	6.468	211,912	6.4179	2.07%
2024-02-22	0	8.200	8.190	8.250	8.200	8.280	294,000	2,420,800	8.2340	6.337	6.329	6.375	6.337	6.399	380,450	6.3630	-0.36%
2024-02-21	0	8.230	8.190	8.230	8.170	8.280	198,000	1,628,000	8.2222	6.360	6.329	6.360	6.314	6.399	256,221	6.3539	1.60%
2024-02-20	0	8.100	8.100	8.140	8.080	8.150	68,000	551,140	8.1050	6.259	6.259	6.290	6.244	6.298	87,995	6.2633	-0.61%
2024-02-19	0	8.150	8.150	8.190	8.130	8.200	19,879	162,503	8.1746	6.298	6.298	6.329	6.283	6.337	25,724	6.3171	-0.61%
2024-02-16	0	8.200	8.170	8.200	8.170	8.200	28,000	229,540	8.1979	6.337	6.314	6.337	6.314	6.337	36,233	6.3351	0.37%
2024-02-15	0	8.170	8.110	8.170	8.040	8.180	36,000	293,300	8.1472	6.314	6.267	6.314	6.213	6.321	46,586	6.2959	0.37%
2024-02-14	0	8.140	8.130	8.170	8.090	8.140	30,000	243,740	8.1247	6.290	6.283	6.314	6.252	6.290	38,821	6.2785	-0.73%
2024-02-09	0	8.200	8.160	8.200	8.200	8.210	36,000	295,480	8.2078	6.337	6.306	6.337	6.337	6.344	46,586	6.3427	-0.24%
2024-02-08	0	8.220	8.200	8.220	8.200	8.220	100,000	821,680	8.2168	6.352	6.337	6.352	6.337	6.352	129,405	6.3497	0.12%
2024-02-07	0	8.210	8.130	8.210	8.180	8.220	20,000	163,960	8.1980	6.344	6.283	6.344	6.321	6.352	25,881	6.3352	0.37%
2024-02-06	0	8.180	8.150	8.250	8.150	8.200	150,000	1,227,180	8.1812	6.321	6.298	6.375	6.298	6.337	194,107	6.3222	0.00%
2024-02-05	0	8.180	8.180	8.230	8.160	8.270	44,000	361,200	8.2091	6.321	6.321	6.360	6.306	6.391	56,938	6.3437	-1.21%
2024-02-02	0	8.280	8.240	8.260	8.190	8.350	326,000	2,693,860	8.2634	6.399	6.368	6.383	6.329	6.453	421,859	6.3857	1.35%
2024-02-01	0	8.170	8.130	8.170	8.100	8.180	272,000	2,215,840	8.1465	6.314	6.283	6.314	6.259	6.321	351,980	6.2953	0.86%
2024-01-31	0	8.100	8.070	8.100	8.070	8.100	234,676	1,900,614	8.0989	6.259	6.236	6.259	6.236	6.259	303,682	6.2586	0.37%
2024-01-30	0	8.070	8.040	8.080	8.070	8.110	68,000	549,340	8.0785	6.236	6.213	6.244	6.236	6.267	87,995	6.2428	-0.37%
2024-01-29	0	8.100	8.090	8.100	8.080	8.120	190,000	1,538,100	8.0953	6.259	6.252	6.259	6.244	6.275	245,869	6.2558	0.25%
2024-01-26	0	8.080	8.040	8.080	8.000	8.160	184,000	1,493,100	8.1147	6.244	6.213	6.244	6.182	6.306	238,104	6.2708	2.28%
2024-01-25	0	7.900	7.880	7.900	7.760	7.900	290,000	2,267,020	7.8173	6.105	6.089	6.105	5.997	6.105	375,273	6.0410	1.80%
2024-01-24	0	7.760	7.660	7.770	7.690	7.780	84,240	650,576	7.7229	5.997	5.919	6.004	5.943	6.012	109,010	5.9680	0.91%
2024-01-23	0	7.690	7.650	7.690	7.480	7.700	103,760	794,703	7.6590	5.943	5.912	5.943	5.780	5.950	134,270	5.9187	1.18%
2024-01-22	0	7.600	7.500	7.600	7.500	7.800	78,000	593,420	7.6079	5.873	5.796	5.873	5.796	6.028	100,936	5.8792	1.47%
2024-01-19	0	7.490	7.490	7.580	7.490	7.600	26,000	195,900	7.5346	5.788	5.788	5.858	5.788	5.873	33,645	5.8225	-1.32%
2024-01-18	0	7.590	7.510	7.600	7.450	7.600	66,000	495,840	7.5127	5.865	5.804	5.873	5.757	5.873	85,407	5.8056	2.29%
2024-01-17	0	7.420	7.420	7.520	7.420	7.540	84,000	628,460	7.4817	5.734	5.734	5.811	5.734	5.827	108,700	5.7816	-1.46%
2024-01-16	0	7.530	7.500	7.550	7.500	7.600	84,000	634,100	7.5488	5.819	5.796	5.834	5.796	5.873	108,700	5.8335	-0.26%
2024-01-15	0	7.550	7.540	7.590	7.540	7.560	44,000	332,120	7.5482	5.834	5.827	5.865	5.827	5.842	56,938	5.8330	-0.26%
2024-01-12	0	7.570	7.550	7.640	7.550	7.600	82,000	621,180	7.5754	5.850	5.834	5.904	5.834	5.873	106,112	5.8540	-0.13%
2024-01-11	0	7.580	7.560	7.580	7.540	7.590	76,000	575,300	7.5697	5.858	5.842	5.858	5.827	5.865	98,347	5.8497	0.40%
2024-01-10	0	7.550	7.470	7.550	7.450	7.550	70,000	527,300	7.5329	5.834	5.773	5.834	5.757	5.834	90,583	5.8212	0.13%
2024-01-09	0	7.540	7.500	7.750	7.500	7.540	37,037	278,575	7.5215	5.827	5.796	5.989	5.796	5.827	47,928	5.8124	0.53%
2024-01-08	0	7.500	7.510	7.680	7.500	7.680	62,000	469,720	7.5761	5.796	5.804	5.935	5.796	5.935	80,231	5.8546	-1.96%
2024-01-05	0	7.650	7.630	7.660	7.620	7.700	40,000	306,660	7.6665	5.912	5.896	5.919	5.889	5.950	51,762	5.9244	-0.65%
2024-01-04	0	7.700	7.660	7.700	7.680	7.700	44,000	338,120	7.6845	5.950	5.919	5.950	5.935	5.950	56,938	5.9384	0.13%
2024-01-03	0	7.690	7.660	7.710	7.680	7.690	14,000	107,600	7.6857	5.943	5.919	5.958	5.935	5.943	18,117	5.9393	0.39%
2024-01-02	0	7.660	7.660	7.730	7.660	7.760	66,000	509,120	7.7139	5.919	5.919	5.974	5.919	5.997	85,407	5.9611	-0.39%
2023-12-29	0	7.690	7.640	7.690	7.660	7.690	56,000	429,260	7.6654	5.943	5.904	5.943	5.919	5.943	72,467	5.9236	0.13%
2023-12-28	0	7.680	7.680	7.700	7.660	7.690	68,000	521,560	7.6700	5.935	5.935	5.950	5.919	5.943	87,995	5.9271	0.79%
2023-12-27	0	7.620	7.600	7.620	7.620	7.620	102,000	777,240	7.6200	5.889	5.873	5.889	5.889	5.889	131,993	5.8885	0.26%
2023-12-22	0	7.600	7.600	7.630	7.590	7.630	18,000	136,840	7.6022	5.873	5.873	5.896	5.865	5.896	23,293	5.8748	0.40%
2023-12-21	0	7.570	7.550	7.600	7.550	7.590	24,000	181,400	7.5583	5.850	5.834	5.873	5.834	5.865	31,057	5.8409	0.40%
2023-12-20	0	7.540	7.500	7.560	7.540	7.560	28,000	211,560	7.5557	5.827	5.796	5.842	5.827	5.842	36,233	5.8388	-0.13%
2023-12-19	0	7.550	7.510	7.590	7.550	7.650	50,000	379,080	7.5816	5.834	5.804	5.865	5.834	5.912	64,702	5.8588	-0.26%
2023-12-18	0	7.570	7.510	7.580	7.560	7.600	30,000	227,100	7.5700	5.850	5.804	5.858	5.842	5.873	38,821	5.8499	-0.39%
2023-12-15	0	7.600	7.600	7.700	7.600	7.700	70,000	534,780	7.6397	5.873	5.873	5.950	5.873	5.950	90,583	5.9037	0.53%
2023-12-14	0	7.560	7.560	7.700	7.550	7.600	36,000	272,780	7.5772	5.842	5.842	5.950	5.834	5.873	46,586	5.8555	-0.13%
2023-12-13	0	7.570	7.430	7.670	7.400	7.610	42,000	317,660	7.5633	5.850	5.742	5.927	5.718	5.881	54,350	5.8447	-0.66%
2023-12-12	0	7.620	7.560	7.710	7.570	7.650	26,000	198,300	7.6269	5.889	5.842	5.958	5.850	5.912	33,645	5.8939	1.74%
2023-12-11	0	7.490	7.430	7.570	7.300	7.580	114,649	850,018	7.4141	5.788	5.742	5.850	5.641	5.858	148,361	5.7294	-1.19%
2023-12-08	0	7.580	7.580	7.710	7.560	7.850	176,000	1,348,480	7.6618	5.858	5.858	5.958	5.842	6.066	227,752	5.9208	-2.82%
2023-12-07	0	7.800	7.710	7.820	7.710	7.890	48,000	373,420	7.7796	6.028	5.958	6.043	5.958	6.097	62,114	6.0118	-1.27%
2023-12-06	0	7.900	7.800	7.910	7.880	7.900	12,000	94,760	7.8967	6.105	6.028	6.113	6.089	6.105	15,529	6.1023	0.13%
2023-12-05	0	7.890	7.800	7.890	7.890	7.910	68,000	537,100	7.8985	6.097	6.028	6.097	6.097	6.113	87,995	6.1037	-0.13%
2023-12-04	0	7.900	7.860	7.950	7.900	7.990	26,000	206,160	7.9292	6.105	6.074	6.144	6.105	6.174	33,645	6.1275	0.38%
2023-12-01	0	7.870	7.820	7.890	7.860	7.890	62,000	487,920	7.8697	6.082	6.043	6.097	6.074	6.097	80,231	6.0815	-0.25%
2023-11-30	0	7.890	7.890	8.000	7.860	7.890	50,000	393,360	7.8672	6.097	6.097	6.182	6.074	6.097	64,702	6.0795	-0.13%
2023-11-29	0	7.900	7.900	7.970	7.830	8.020	55,232	438,672	7.9424	6.105	6.105	6.159	6.051	6.198	71,473	6.1376	-1.50%
2023-11-28	0	8.020	8.020	8.040	8.010	8.060	66,000	530,060	8.0312	6.198	6.198	6.213	6.190	6.229	85,407	6.2063	-0.50%
2023-11-27	0	8.060	8.060	8.070	8.060	8.080	36,000	290,500	8.0694	6.229	6.229	6.236	6.229	6.244	46,586	6.2358	-0.12%
2023-11-24	0	8.070	8.070	8.090	8.070	8.100	46,000	371,940	8.0857	6.236	6.236	6.252	6.236	6.259	59,526	6.2484	-0.37%
2023-11-23	0	8.100	8.090	8.100	8.080	8.120	124,000	1,004,980	8.1047	6.259	6.252	6.259	6.244	6.275	160,462	6.2631	-0.25%
2023-11-22	0	8.120	8.110	8.130	8.110	8.180	72,262	588,346	8.1418	6.275	6.267	6.283	6.267	6.321	93,510	6.2918	0.25%
2023-11-21	0	8.100	8.100	8.140	8.100	8.130	78,000	634,020	8.1285	6.259	6.259	6.290	6.259	6.283	100,936	6.2814	-0.12%
2023-11-20	0	8.110	8.050	8.170	8.110	8.110	24,000	194,640	8.1100	6.267	6.221	6.314	6.267	6.267	31,057	6.2672	0.12%
2023-11-17	0	8.100	8.080	8.200	8.020	8.100	24,000	194,240	8.0933	6.259	6.244	6.337	6.198	6.259	31,057	6.2543	0.00%
2023-11-16	0	8.100	8.100	8.150	8.080	8.150	30,000	244,140	8.1380	6.259	6.259	6.298	6.244	6.298	38,821	6.2888	-0.61%
2023-11-15	0	8.150	8.150	8.290	8.110	8.150	8,000	65,060	8.1325	6.298	6.298	6.406	6.267	6.298	10,352	6.2846	0.49%
2023-11-14	0	8.110	8.030	8.270	8.110	8.290	10,000	81,460	8.1460	6.267	6.205	6.391	6.267	6.406	12,940	6.2950	0.12%
2023-11-13	0	8.100	8.030	8.300	-	-	0	0	-	6.259	6.205	6.414	-	-	0	-	0.00%
2023-11-10	0	8.100	8.070	8.260	8.100	8.110	12,000	97,280	8.1067	6.259	6.236	6.383	6.259	6.267	15,529	6.2646	-0.12%
2023-11-09	0	8.110	8.100	8.260	8.110	8.110	2,000	16,220	8.1100	6.267	6.259	6.383	6.267	6.267	2,588	6.2672	0.12%
2023-11-08	0	8.100	8.100	8.200	8.080	8.100	8,000	64,760	8.0950	6.259	6.259	6.337	6.244	6.259	10,352	6.2556	0.62%
2023-11-07	0	8.050	8.050	8.200	8.030	8.180	8,000	65,140	8.1425	6.221	6.221	6.337	6.205	6.321	10,352	6.2923	-1.59%
2023-11-06	0	8.180	8.160	8.260	8.160	8.210	42,000	343,920	8.1886	6.321	6.306	6.383	6.306	6.344	54,350	6.3279	0.62%
2023-11-03	0	8.130	8.100	8.230	8.110	8.130	14,000	113,680	8.1200	6.283	6.259	6.360	6.267	6.283	18,117	6.2749	1.25%
2023-11-02	0	8.030	8.030	8.200	-	-	0	0	-	6.205	6.205	6.337	-	-	0	-	0.12%
2023-11-01	0	8.020	8.020	8.090	8.020	8.100	8,000	64,640	8.0800	6.198	6.198	6.252	6.198	6.259	10,352	6.2440	-1.11%
2023-10-31	0	8.110	8.010	8.110	8.110	8.130	54,000	437,980	8.1107	6.267	6.190	6.267	6.267	6.283	69,878	6.2677	0.00%
2023-10-30	0	8.110	8.020	8.130	8.110	8.110	6,000	48,660	8.1100	6.267	6.198	6.283	6.267	6.267	7,764	6.2672	0.00%
2023-10-27	0	8.110	8.030	8.110	8.010	8.120	148,000	1,200,100	8.1088	6.267	6.205	6.267	6.190	6.275	191,519	6.2662	-0.25%
2023-10-26	0	8.130	8.130	8.190	8.100	8.130	16,000	129,900	8.1188	6.283	6.283	6.329	6.259	6.283	20,705	6.2739	0.12%
2023-10-25	0	8.120	8.010	8.300	8.120	8.120	2,000	16,240	8.1200	6.275	6.190	6.414	6.275	6.275	2,588	6.2749	-0.12%
2023-10-24	0	8.130	8.130	8.180	8.130	8.140	10,000	81,360	8.1360	6.283	6.283	6.321	6.283	6.290	12,940	6.2873	-0.25%
2023-10-20	0	8.150	8.150	8.180	8.140	8.210	14,000	114,220	8.1586	6.298	6.298	6.321	6.290	6.344	18,117	6.3047	0.00%
2023-10-19	0	8.150	8.010	8.270	8.150	8.190	20,000	163,620	8.1810	6.298	6.190	6.391	6.298	6.329	25,881	6.3220	-0.49%
2023-10-18	0	8.190	8.010	8.220	8.190	8.220	12,000	98,580	8.2150	6.329	6.190	6.352	6.329	6.352	15,529	6.3483	-0.12%
2023-10-17	0	8.200	8.190	8.300	8.200	8.250	6,000	49,400	8.2333	6.337	6.329	6.414	6.337	6.375	7,764	6.3625	0.00%
2023-10-16	0	8.200	7.970	8.260	8.200	8.200	12,000	98,400	8.2000	6.337	6.159	6.383	6.337	6.337	15,529	6.3367	0.61%
2023-10-13	0	8.150	8.100	8.150	8.150	8.150	12,000	97,800	8.1500	6.298	6.259	6.298	6.298	6.298	15,529	6.2981	-0.12%
2023-10-12	0	8.160	8.160	8.280	8.150	8.300	14,000	115,000	8.2143	6.306	6.306	6.399	6.298	6.414	18,117	6.3478	1.75%
2023-10-11	0	8.020	8.020	8.180	-	-	0	0	-	6.198	6.198	6.321	-	-	0	-	0.25%
2023-10-10	0	8.000	8.000	8.120	7.990	8.000	32,000	255,860	7.9956	6.182	6.182	6.275	6.174	6.182	41,409	6.1788	0.00%
2023-10-09	0	8.000	8.000	8.120	8.000	8.000	18,000	144,000	8.0000	6.182	6.182	6.275	6.182	6.182	23,293	6.1822	0.00%
2023-10-06	0	8.000	8.000	8.150	8.000	8.020	28,342	226,728	7.9997	6.182	6.182	6.298	6.182	6.198	36,676	6.1819	0.00%
2023-10-05	0	8.000	7.960	8.150	8.000	8.020	88,000	704,080	8.0009	6.182	6.151	6.298	6.182	6.198	113,876	6.1829	-0.25%
2023-10-04	0	8.020	7.920	8.100	7.920	8.020	16,000	127,320	7.9575	6.198	6.120	6.259	6.120	6.198	20,705	6.1493	-0.12%
2023-10-03	0	8.030	8.000	8.100	8.030	8.190	16,000	128,800	8.0500	6.205	6.182	6.259	6.205	6.329	20,705	6.2208	0.00%
2023-09-29	0	8.030	8.030	8.140	8.000	8.060	39,639	318,397	8.0324	6.205	6.205	6.290	6.182	6.229	51,295	6.2072	0.00%
2023-09-28	0	8.030	8.030	8.140	8.030	8.140	30,000	242,420	8.0807	6.205	6.205	6.290	6.205	6.290	38,821	6.2445	-1.35%
2023-09-27	0	8.140	8.100	8.290	8.140	8.140	4,000	32,560	8.1400	6.290	6.259	6.406	6.290	6.290	5,176	6.2903	-0.25%
2023-09-26	0	8.160	8.100	8.290	8.160	8.180	8,000	65,360	8.1700	6.306	6.259	6.406	6.306	6.321	10,352	6.3135	-0.24%
2023-09-25	0	8.180	8.100	8.300	8.120	8.340	34,000	277,900	8.1735	6.321	6.259	6.414	6.275	6.445	43,998	6.3163	0.99%
2023-09-22	0	8.100	8.030	8.100	8.000	8.130	124,000	1,000,860	8.0715	6.259	6.205	6.259	6.182	6.283	160,462	6.2374	-0.37%
2023-09-21	0	8.130	8.120	8.320	8.120	8.200	36,000	293,720	8.1589	6.283	6.275	6.429	6.275	6.337	46,586	6.3049	-0.85%
2023-09-20	0	8.200	8.180	8.300	8.200	8.280	88,000	723,260	8.2189	6.337	6.321	6.414	6.337	6.399	113,876	6.3513	-1.20%
2023-09-19	0	8.300	8.180	8.300	8.260	8.300	30,000	248,760	8.2920	6.414	6.321	6.414	6.383	6.414	38,821	6.4078	0.24%
2023-09-18	0	8.280	8.200	8.400	8.250	8.280	26,000	214,780	8.2608	6.399	6.337	6.491	6.375	6.399	33,645	6.3837	0.24%
2023-09-15	0	8.260	8.220	8.400	8.260	8.480	38,000	317,680	8.3600	6.383	6.352	6.491	6.383	6.553	49,174	6.4604	0.98%
2023-09-14	0	8.180	8.180	8.300	8.180	8.220	68,000	557,560	8.1994	6.321	6.321	6.414	6.321	6.352	87,995	6.3363	-0.37%
2023-09-13	0	8.210	8.200	8.310	8.120	8.530	43,342	356,443	8.2240	6.344	6.337	6.422	6.275	6.592	56,087	6.3552	-1.91%
2023-09-12	0	8.370	8.360	8.580	8.300	8.570	18,000	151,480	8.4156	6.468	6.460	6.630	6.414	6.623	23,293	6.5033	-2.45%
2023-09-11	0	8.580	8.340	8.630	8.580	8.630	32,000	275,380	8.6056	6.630	6.445	6.669	6.630	6.669	41,409	6.6502	-0.69%
2023-09-07	0	8.640	8.600	8.960	8.640	8.970	26,000	225,460	8.6715	6.677	6.646	6.924	6.677	6.932	33,645	6.7011	-0.12%
2023-09-06	0	8.650	8.650	8.840	8.640	8.650	14,000	121,060	8.6471	6.684	6.684	6.831	6.677	6.684	18,117	6.6823	0.00%
2023-09-05	0	8.650	8.600	8.840	8.650	8.650	10,000	86,500	8.6500	6.684	6.646	6.831	6.684	6.684	12,940	6.6845	0.00%
2023-09-04	0	8.650	8.650	8.870	8.600	8.610	6,000	51,620	8.6033	6.684	6.684	6.854	6.646	6.654	7,764	6.6484	0.93%
2023-08-31	0	8.570	8.570	8.760	-	-	0	0	-	6.623	6.623	6.769	-	-	0	-	0.00%
2023-08-30	0	8.570	8.440	8.830	8.570	8.700	22,000	189,060	8.5936	6.623	6.522	6.824	6.623	6.723	28,469	6.6409	-0.23%
2023-08-29	0	8.590	8.530	8.890	8.500	8.590	56,000	480,360	8.5779	6.638	6.592	6.870	6.569	6.638	72,467	6.6287	1.06%
2023-08-28	0	8.500	8.440	8.590	8.500	8.580	36,000	308,540	8.5706	6.569	6.522	6.638	6.569	6.630	46,586	6.6231	0.24%
2023-08-25	0	8.480	8.480	8.890	8.480	8.500	44,000	373,580	8.4905	6.553	6.553	6.870	6.553	6.569	56,938	6.5612	-0.35%
2023-08-24	0	8.510	8.510	8.560	8.500	8.550	20,000	170,420	8.5210	6.576	6.576	6.615	6.569	6.607	25,881	6.5848	0.00%
2023-08-23	0	8.510	8.510	8.580	8.480	8.610	46,000	394,840	8.5835	6.576	6.576	6.630	6.553	6.654	59,526	6.6331	-1.05%
2023-08-22	0	8.600	8.600	8.610	8.600	8.620	72,000	620,060	8.6119	6.646	6.646	6.654	6.646	6.661	93,171	6.6551	-0.12%
2023-08-21	0	8.610	8.610	8.710	8.600	8.760	74,000	643,680	8.6984	6.654	6.654	6.731	6.646	6.769	95,759	6.7218	-1.71%
2023-08-18	0	8.760	8.670	8.770	8.770	8.840	48,000	422,460	8.8013	6.769	6.700	6.777	6.777	6.831	62,114	6.8013	-0.45%
2023-08-17	0	8.800	8.800	8.870	8.790	8.800	34,000	298,940	8.7924	6.800	6.800	6.854	6.793	6.800	43,998	6.7945	0.11%
2023-08-16	0	8.790	8.710	8.800	8.790	9.060	94,000	840,300	8.9394	6.793	6.731	6.800	6.793	7.001	121,640	6.9081	-2.87%
2023-08-15	0	9.050	9.000	9.080	9.050	9.110	68,000	617,700	9.0838	6.994	6.955	7.017	6.994	7.040	87,995	7.0197	-0.66%
2023-08-14	0	9.110	9.000	9.150	9.110	9.120	67,285	613,167	9.1130	7.040	6.955	7.071	7.040	7.048	87,070	7.0422	-0.11%
2023-08-11	0	9.120	9.120	9.250	9.120	9.200	30,000	275,040	9.1680	7.048	7.048	7.148	7.048	7.109	38,821	7.0848	-0.87%
2023-08-10	0	9.200	9.120	9.230	9.200	9.200	4,000	36,800	9.2000	7.109	7.048	7.133	7.109	7.109	5,176	7.1095	0.00%
2023-08-09	0	9.200	9.120	9.200	9.160	9.200	68,000	624,800	9.1882	7.109	7.048	7.109	7.079	7.109	87,995	7.1004	-0.22%
2023-08-08	0	9.220	9.120	9.240	9.210	9.260	50,000	461,940	9.2388	7.125	7.048	7.140	7.117	7.156	64,702	7.1395	-0.43%
2023-08-07	0	9.260	9.240	9.280	9.260	9.300	52,000	482,660	9.2819	7.156	7.140	7.171	7.156	7.187	67,290	7.1728	-0.54%
2023-08-04	0	9.310	9.310	9.340	9.300	9.300	11,398	105,945	9.2951	7.194	7.194	7.218	7.187	7.187	14,750	7.1829	0.11%
2023-08-03	0	9.300	9.180	9.310	9.300	9.350	34,000	316,700	9.3147	7.187	7.094	7.194	7.187	7.225	43,998	7.1981	-0.75%
2023-08-02	0	9.370	9.300	9.380	9.360	9.400	42,000	394,000	9.3810	7.241	7.187	7.249	7.233	7.264	54,350	7.2493	-0.53%
2023-08-01	0	9.420	9.400	9.420	9.400	9.450	114,000	1,075,400	9.4333	7.279	7.264	7.279	7.264	7.303	147,521	7.2898	1.95%
2023-07-31	0	9.240	9.240	9.370	9.120	9.410	184,000	1,708,760	9.2867	7.140	7.140	7.241	7.048	7.272	238,104	7.1765	1.32%
2023-07-28	0	9.120	9.100	9.120	9.050	9.120	78,000	709,960	9.1021	7.048	7.032	7.048	6.994	7.048	100,936	7.0338	0.77%
2023-07-27	0	9.050	9.000	9.050	8.810	9.050	200,000	1,790,800	8.9540	6.994	6.955	6.994	6.808	6.994	258,809	6.9194	2.84%
2023-07-26	0	8.800	8.800	8.870	8.790	8.810	39,760	349,662	8.7943	6.800	6.800	6.854	6.793	6.808	51,451	6.7960	-0.11%
2023-07-25	0	8.810	8.810	8.880	8.770	8.890	217,776	1,920,792	8.8200	6.808	6.808	6.862	6.777	6.870	281,812	6.8159	0.80%
2023-07-24	0	8.740	8.680	8.750	8.730	8.740	22,000	192,200	8.7364	6.754	6.708	6.762	6.746	6.754	28,469	6.7512	-0.11%
2023-07-21	0	8.750	8.630	8.770	-	-	0	0	-	6.762	6.669	6.777	-	-	0	-	0.00%
2023-07-20	0	8.750	8.740	8.770	8.740	8.750	10,000	87,420	8.7420	6.762	6.754	6.777	6.754	6.762	12,940	6.7556	0.11%
2023-07-19	0	8.740	8.740	8.760	8.740	8.780	44,000	385,340	8.7577	6.754	6.754	6.769	6.754	6.785	56,938	6.7677	-0.57%
2023-07-18	0	8.790	8.750	8.790	-	-	0	0	-	6.793	6.762	6.793	-	-	0	-	0.00%
2023-07-14	0	8.790	8.780	8.900	8.740	8.770	32,000	279,980	8.7494	6.793	6.785	6.878	6.754	6.777	41,409	6.7613	1.03%
2023-07-13	0	8.700	8.700	8.750	8.640	8.730	42,880	373,262	8.7048	6.723	6.723	6.762	6.677	6.746	55,489	6.7268	0.69%
2023-07-12	0	8.640	8.460	8.700	8.640	8.640	8,000	69,120	8.6400	6.677	6.538	6.723	6.677	6.677	10,352	6.6767	0.00%
2023-07-11	0	8.640	8.460	8.700	8.640	8.640	14,000	120,960	8.6400	6.677	6.538	6.723	6.677	6.677	18,117	6.6767	0.00%
2023-07-10	0	8.640	8.460	8.650	8.570	8.650	16,000	138,020	8.6263	6.677	6.538	6.684	6.623	6.684	20,705	6.6661	0.93%
2023-07-07	0	8.560	8.430	8.560	8.560	8.580	24,000	205,620	8.5675	6.615	6.514	6.615	6.615	6.630	31,057	6.6207	-0.23%
2023-07-06	0	8.580	8.450	8.580	8.580	8.600	24,000	206,160	8.5900	6.630	6.530	6.630	6.630	6.646	31,057	6.6381	-0.23%
2023-07-05	0	8.600	8.550	8.650	8.600	8.600	16,000	137,600	8.6000	6.646	6.607	6.684	6.646	6.646	20,705	6.6458	0.00%
2023-07-04	0	8.600	8.450	8.650	8.600	8.650	30,168	260,433	8.6328	6.646	6.530	6.684	6.646	6.684	39,039	6.6711	0.00%
2023-07-03	0	8.600	8.470	8.650	8.600	8.610	16,000	137,620	8.6013	6.646	6.545	6.684	6.646	6.654	20,705	6.6468	-0.12%
2023-06-30	0	8.610	8.480	8.640	8.580	8.610	60,000	515,700	8.5950	6.654	6.553	6.677	6.630	6.654	77,643	6.6420	0.35%
2023-06-29	0	8.580	8.450	8.610	8.450	8.600	30,000	256,900	8.5633	6.630	6.530	6.654	6.530	6.646	38,821	6.6175	-0.23%
2023-06-28	0	8.600	8.460	8.660	8.600	8.660	30,000	259,100	8.6367	6.646	6.538	6.692	6.646	6.692	38,821	6.6742	0.00%
2023-06-27	0	8.600	8.500	8.640	8.600	8.650	94,000	812,360	8.6421	6.646	6.569	6.677	6.646	6.684	121,640	6.6784	1.65%
2023-06-26	0	8.460	8.460	8.490	8.460	8.500	58,000	492,320	8.4883	6.538	6.538	6.561	6.538	6.569	75,055	6.5595	-0.47%
2023-06-23	0	8.500	8.510	8.880	8.490	8.640	70,000	596,620	8.5231	6.569	6.576	6.862	6.561	6.677	90,583	6.5864	-1.62%
2023-06-21	0	8.640	8.640	8.900	8.620	8.640	14,000	120,880	8.6343	6.677	6.677	6.878	6.661	6.677	18,117	6.6723	0.00%
2023-06-20	0	8.640	8.640	8.720	8.630	8.720	46,000	399,660	8.6883	6.677	6.677	6.739	6.669	6.739	59,526	6.7140	-0.92%
2023-06-19	0	8.720	8.700	9.000	8.720	8.720	6,000	52,320	8.7200	6.739	6.723	6.955	6.739	6.739	7,764	6.7386	0.00%
2023-06-16	0	8.720	8.520	8.820	-	-	0	0	-	6.739	6.584	6.816	-	-	0	-	0.00%
2023-06-15	0	8.720	8.720	8.800	8.720	8.730	104,000	907,040	8.7215	6.739	6.739	6.800	6.739	6.746	134,581	6.7397	0.00%
2023-06-14	0	8.720	8.720	8.800	8.720	8.720	12,000	104,640	8.7200	6.739	6.739	6.800	6.739	6.739	15,529	6.7386	0.00%
2023-06-13	0	8.720	8.720	8.880	-	-	0	0	-	6.739	6.739	6.862	-	-	0	-	0.00%
2023-06-12	0	8.720	8.710	8.900	8.710	8.720	22,000	191,660	8.7118	6.739	6.731	6.878	6.731	6.739	28,469	6.7322	0.00%
2023-06-09	0	8.720	8.710	8.800	-	-	0	0	-	6.739	6.731	6.800	-	-	0	-	0.00%
2023-06-08	0	8.720	8.720	8.790	-	-	0	0	-	6.739	6.739	6.793	-	-	0	-	0.00%
2023-06-07	0	8.720	8.720	8.740	8.700	8.730	42,000	365,820	8.7100	6.739	6.739	6.754	6.723	6.746	54,350	6.7308	0.00%
2023-06-06	0	8.720	8.660	8.800	8.660	8.720	22,000	191,580	8.7082	6.739	6.692	6.800	6.692	6.739	28,469	6.7294	-0.11%
2023-06-05	0	8.730	8.680	8.760	8.600	8.730	83,157	722,381	8.6870	6.746	6.708	6.769	6.646	6.746	107,609	6.7130	1.51%
2023-06-02	0	8.600	8.600	8.680	8.590	8.670	110,000	948,120	8.6193	6.646	6.646	6.708	6.638	6.700	142,345	6.6607	0.23%
2023-06-01	0	8.580	8.580	8.650	8.520	8.620	104,000	893,080	8.5873	6.630	6.630	6.684	6.584	6.661	134,581	6.6360	1.61%
2023-05-31	0	8.990	8.990	9.060	8.980	9.080	72,000	650,760	9.0383	6.525	6.525	6.576	6.518	6.591	99,196	6.5604	-0.66%
2023-05-30	0	9.050	9.020	9.120	9.000	9.050	36,000	324,500	9.0139	6.569	6.547	6.620	6.533	6.569	49,598	6.5426	0.44%
2023-05-29	0	9.010	9.010	9.090	9.000	9.040	46,000	414,760	9.0165	6.540	6.540	6.598	6.533	6.562	63,375	6.5445	-0.33%
2023-05-25	0	9.040	9.000	9.060	8.970	9.110	72,000	652,060	9.0564	6.562	6.533	6.576	6.511	6.612	99,196	6.5735	-0.88%
2023-05-24	0	9.120	9.000	9.130	9.100	9.130	56,000	509,900	9.1054	6.620	6.533	6.627	6.605	6.627	77,152	6.6090	-0.22%
2023-05-23	0	9.140	9.100	9.200	9.140	9.160	18,000	164,680	9.1489	6.634	6.605	6.678	6.634	6.649	24,799	6.6406	-0.11%
2023-05-22	0	9.150	9.150	9.280	9.140	9.150	12,000	109,780	9.1483	6.641	6.641	6.736	6.634	6.641	16,533	6.6402	0.00%
2023-05-19	0	9.150	9.100	9.170	9.150	9.190	24,000	219,920	9.1633	6.641	6.605	6.656	6.641	6.670	33,065	6.6511	-0.44%
2023-05-18	0	9.190	9.120	9.250	9.190	9.200	14,000	128,780	9.1986	6.670	6.620	6.714	6.670	6.678	19,288	6.6767	-0.11%
2023-05-17	0	9.200	9.170	9.200	9.200	9.210	60,000	552,300	9.2050	6.678	6.656	6.678	6.678	6.685	82,663	6.6813	-0.22%
2023-05-16	0	9.220	9.220	9.270	9.150	9.200	138,000	1,265,780	9.1723	6.692	6.692	6.729	6.641	6.678	190,125	6.6576	0.77%
2023-05-15	0	9.150	9.150	9.180	9.140	9.290	36,000	331,200	9.2000	6.641	6.641	6.663	6.634	6.743	49,598	6.6777	0.00%
2023-05-12	0	9.150	9.100	9.230	9.150	9.270	28,000	257,420	9.1936	6.641	6.605	6.699	6.641	6.729	38,576	6.6730	0.00%
2023-05-11	0	9.150	9.070	9.180	9.150	9.170	56,000	512,940	9.1596	6.641	6.583	6.663	6.641	6.656	77,152	6.6484	-0.33%
2023-05-10	0	9.180	9.100	9.240	9.180	9.200	16,000	147,100	9.1938	6.663	6.605	6.707	6.663	6.678	22,044	6.6732	-0.54%
2023-05-09	0	9.230	9.170	9.280	9.160	9.240	50,000	461,180	9.2236	6.699	6.656	6.736	6.649	6.707	68,886	6.6948	0.33%
2023-05-08	0	9.200	9.200	9.240	9.030	9.280	196,000	1,802,540	9.1966	6.678	6.678	6.707	6.554	6.736	270,033	6.6753	1.55%
2023-05-05	0	9.060	9.060	9.100	9.030	9.090	73,123	661,979	9.0530	6.576	6.576	6.605	6.554	6.598	100,743	6.5710	-0.44%
2023-05-04	0	9.100	9.060	9.120	9.060	9.100	33,700	306,060	9.0819	6.605	6.576	6.620	6.576	6.605	46,429	6.5920	0.33%
2023-05-03	0	9.070	9.070	9.120	9.060	9.080	34,000	308,300	9.0676	6.583	6.583	6.620	6.576	6.591	46,843	6.5816	-0.22%
2023-05-02	0	9.090	9.040	9.090	9.020	9.100	38,000	344,440	9.0642	6.598	6.562	6.598	6.547	6.605	52,353	6.5791	0.55%
2023-04-28	0	9.040	9.030	9.150	9.010	9.070	64,000	578,840	9.0444	6.562	6.554	6.641	6.540	6.583	88,174	6.5647	-0.33%
2023-04-27	0	9.070	9.010	9.080	9.010	9.080	38,000	344,100	9.0553	6.583	6.540	6.591	6.540	6.591	52,353	6.5726	-0.11%
2023-04-26	0	9.080	9.080	9.200	9.080	9.190	43,398	397,275	9.1542	6.591	6.591	6.678	6.591	6.670	59,790	6.6445	0.00%
2023-04-25	0	9.080	9.080	9.130	9.080	9.170	40,000	365,780	9.1445	6.591	6.591	6.627	6.591	6.656	55,109	6.6374	-1.09%
2023-04-24	0	9.180	9.080	9.180	9.070	9.200	44,000	401,520	9.1255	6.663	6.591	6.663	6.583	6.678	60,620	6.6236	0.99%
2023-04-21	0	9.090	9.090	9.190	9.090	9.260	59,500	543,255	9.1303	6.598	6.598	6.670	6.598	6.721	81,974	6.6271	-1.30%
2023-04-20	0	9.210	9.200	9.240	9.210	9.260	52,000	479,680	9.2246	6.685	6.678	6.707	6.685	6.721	71,641	6.6956	-0.75%
2023-04-19	0	9.280	9.200	9.350	9.280	9.400	94,000	878,300	9.3436	6.736	6.678	6.787	6.736	6.823	129,506	6.7819	0.22%
2023-04-18	0	9.260	9.240	9.290	9.140	9.260	136,000	1,245,640	9.1591	6.721	6.707	6.743	6.634	6.721	187,370	6.6480	1.20%
2023-04-17	0	9.150	9.150	9.240	8.990	9.140	66,000	595,720	9.0261	6.641	6.641	6.707	6.525	6.634	90,930	6.5514	1.67%
2023-04-14	0	9.000	8.820	9.140	8.990	9.000	22,000	197,980	8.9991	6.533	6.402	6.634	6.525	6.533	30,310	6.5319	0.00%
2023-04-13	0	9.000	8.810	9.190	8.990	9.000	18,858	169,581	8.9925	6.533	6.395	6.670	6.525	6.533	25,981	6.5271	0.00%
2023-04-12	0	9.000	9.000	9.080	8.980	9.000	60,000	539,800	8.9967	6.533	6.533	6.591	6.518	6.533	82,663	6.5301	0.00%
2023-04-11	0	9.000	8.910	9.000	8.900	9.000	50,000	449,500	8.9900	6.533	6.467	6.533	6.460	6.533	68,886	6.5253	1.12%
2023-04-06	0	8.900	8.870	9.000	8.870	8.910	63,785	566,805	8.8862	6.460	6.438	6.533	6.438	6.467	87,878	6.4499	0.00%
2023-04-04	0	8.900	8.890	8.910	8.890	8.920	34,000	302,520	8.8976	6.460	6.453	6.467	6.453	6.474	46,843	6.4582	-0.11%
2023-04-03	0	8.910	8.910	8.990	8.900	8.990	24,000	215,240	8.9683	6.467	6.467	6.525	6.460	6.525	33,065	6.5095	-0.89%
2023-03-31	0	8.990	8.930	8.990	8.880	8.990	38,000	338,880	8.9179	6.525	6.482	6.525	6.445	6.525	52,353	6.4729	1.01%
2023-03-30	0	8.900	8.830	8.950	8.900	9.000	66,000	589,440	8.9309	6.460	6.409	6.496	6.460	6.533	90,930	6.4824	-0.45%
2023-03-29	0	8.940	8.930	8.950	8.900	9.140	280,000	2,502,720	8.9383	6.489	6.482	6.496	6.460	6.634	385,762	6.4877	-2.30%
2023-03-28	0	9.150	9.140	9.210	9.150	9.180	34,000	311,800	9.1706	6.641	6.634	6.685	6.641	6.663	46,843	6.6563	0.55%
2023-03-27	0	9.100	9.090	9.170	9.070	9.140	34,000	309,440	9.1012	6.605	6.598	6.656	6.583	6.634	46,843	6.6060	-0.55%
2023-03-24	0	9.150	9.080	9.170	9.060	9.300	50,000	459,120	9.1824	6.641	6.591	6.656	6.576	6.750	68,886	6.6649	0.99%
2023-03-23	0	9.060	8.900	9.250	8.990	9.060	18,000	162,260	9.0144	6.576	6.460	6.714	6.525	6.576	24,799	6.5430	2.72%
2023-03-22	0	8.820	8.820	9.000	8.780	8.810	72,000	633,280	8.7956	6.402	6.402	6.533	6.373	6.395	99,196	6.3841	0.46%
2023-03-21	0	8.780	8.780	9.060	-	-	8,000	71,120	8.8900	6.373	6.373	6.576	-	-	11,022	6.4527	0.23%
2023-03-20	0	8.760	8.760	8.880	8.750	8.760	12,000	105,100	8.7583	6.358	6.358	6.445	6.351	6.358	16,533	6.3571	-0.11%
2023-03-17	0	8.770	8.760	8.770	8.750	8.790	16,000	140,160	8.7600	6.366	6.358	6.366	6.351	6.380	22,044	6.3583	0.46%
2023-03-16	0	8.730	8.660	8.760	8.730	8.860	65,952	579,958	8.7936	6.337	6.286	6.358	6.337	6.431	90,863	6.3827	-1.36%
2023-03-15	0	8.850	8.830	8.860	8.770	8.850	110,000	971,040	8.8276	6.424	6.409	6.431	6.366	6.424	151,549	6.4074	0.91%
2023-03-14	0	8.770	8.770	8.800	8.770	8.820	64,000	562,940	8.7959	6.366	6.366	6.387	6.366	6.402	88,174	6.3844	-0.68%
2023-03-13	0	8.830	8.770	8.830	8.680	8.830	82,000	719,900	8.7793	6.409	6.366	6.409	6.300	6.409	112,973	6.3723	1.73%
2023-03-10	0	8.680	8.680	8.790	8.660	8.900	70,000	614,900	8.7843	6.300	6.300	6.380	6.286	6.460	96,440	6.3760	-2.58%
2023-03-09	0	8.910	8.850	8.910	8.850	8.920	68,000	605,580	8.9056	6.467	6.424	6.467	6.424	6.474	93,685	6.4640	0.00%
2023-03-08	0	8.910	8.880	8.910	8.860	8.930	290,000	2,583,540	8.9088	6.467	6.445	6.467	6.431	6.482	399,539	6.4663	0.68%
2023-03-07	0	8.850	8.850	8.870	8.800	8.930	172,000	1,526,260	8.8736	6.424	6.424	6.438	6.387	6.482	236,968	6.4408	0.34%
2023-03-06	0	8.820	8.810	8.840	8.810	8.830	90,000	794,100	8.8233	6.402	6.395	6.416	6.395	6.409	123,995	6.4043	-0.23%
2023-03-03	0	8.840	8.820	8.840	8.790	8.840	142,000	1,253,080	8.8245	6.416	6.402	6.416	6.380	6.416	195,636	6.4051	0.45%
2023-03-02	0	8.800	8.760	8.800	8.620	8.840	148,000	1,302,240	8.7989	6.387	6.358	6.387	6.257	6.416	203,903	6.3866	-0.34%
2023-03-01	0	8.830	8.820	8.830	8.800	8.880	153,427	1,356,637	8.8422	6.409	6.402	6.409	6.387	6.445	211,380	6.4180	0.68%
2023-02-28	0	8.770	8.730	8.800	8.770	8.800	24,000	210,740	8.7808	6.366	6.337	6.387	6.366	6.387	33,065	6.3734	-0.34%
2023-02-27	0	8.800	8.780	8.820	8.780	8.800	36,000	316,680	8.7967	6.387	6.373	6.402	6.373	6.387	49,598	6.3849	-0.79%
2023-02-24	0	8.870	8.790	8.880	8.800	8.870	16,000	141,200	8.8250	6.438	6.380	6.445	6.387	6.438	22,044	6.4055	0.45%
2023-02-23	0	8.830	8.830	8.880	8.820	8.850	8,000	70,740	8.8425	6.409	6.409	6.445	6.402	6.424	11,022	6.4182	-0.23%
2023-02-22	0	8.850	8.850	8.940	8.810	8.950	6,000	53,420	8.9033	6.424	6.424	6.489	6.395	6.496	8,266	6.4624	-1.12%
2023-02-21	0	8.950	8.900	9.090	8.800	8.950	26,000	231,300	8.8962	6.496	6.460	6.598	6.387	6.496	35,821	6.4572	0.56%
2023-02-20	0	8.900	8.880	9.030	8.800	8.900	92,000	814,340	8.8515	6.460	6.445	6.554	6.387	6.460	126,750	6.4248	0.00%
2023-02-17	0	8.900	8.880	9.010	8.800	9.000	34,000	302,400	8.8941	6.460	6.445	6.540	6.387	6.533	46,843	6.4557	0.00%
2023-02-16	0	8.900	8.900	8.940	8.890	8.960	28,000	250,340	8.9407	6.460	6.460	6.489	6.453	6.503	38,576	6.4895	-0.11%
2023-02-15	0	8.910	8.910	9.040	8.900	8.910	8,000	71,260	8.9075	6.467	6.467	6.562	6.460	6.467	11,022	6.4654	-0.45%
2023-02-14	0	8.950	8.910	9.040	8.890	9.090	30,000	269,000	8.9667	6.496	6.467	6.562	6.453	6.598	41,332	6.5083	0.56%
2023-02-13	0	8.900	8.890	8.990	8.850	8.920	28,000	248,660	8.8807	6.460	6.453	6.525	6.424	6.474	38,576	6.4459	-0.22%
2023-02-10	0	8.920	8.910	8.960	8.880	9.010	175,880	1,567,799	8.9140	6.474	6.467	6.503	6.445	6.540	242,314	6.4701	-1.65%
2023-02-09	0	9.070	9.050	9.110	9.050	9.100	24,000	217,680	9.0700	6.583	6.569	6.612	6.569	6.605	33,065	6.5833	-0.11%
2023-02-08	0	9.080	9.020	9.080	9.000	9.140	52,000	469,860	9.0358	6.591	6.547	6.591	6.533	6.634	71,641	6.5585	-0.66%
2023-02-07	0	9.140	9.140	9.150	9.020	9.150	49,760	452,730	9.0983	6.634	6.634	6.641	6.547	6.641	68,555	6.6039	0.44%
2023-02-06	0	9.100	9.110	9.130	9.100	9.150	26,000	237,200	9.1231	6.605	6.612	6.627	6.605	6.641	35,821	6.6219	-0.76%
2023-02-03	0	9.170	9.180	9.360	9.150	9.340	34,000	315,660	9.2841	6.656	6.663	6.794	6.641	6.779	46,843	6.7388	-2.45%
2023-02-02	0	9.400	9.390	9.480	9.400	9.500	32,000	303,700	9.4906	6.823	6.816	6.881	6.823	6.895	44,087	6.8886	-0.42%
2023-02-01	0	9.440	9.420	9.500	9.330	9.440	16,000	150,600	9.4125	6.852	6.837	6.895	6.772	6.852	22,044	6.8319	0.53%
2023-01-31	0	9.390	9.370	9.430	9.390	9.440	70,000	659,120	9.4160	6.816	6.801	6.845	6.816	6.852	96,440	6.8345	-0.63%
2023-01-30	0	9.450	9.350	9.470	9.450	9.700	120,000	1,148,560	9.5713	6.859	6.787	6.874	6.859	7.041	165,326	6.9472	-2.07%
2023-01-27	0	9.650	9.640	9.700	9.650	9.700	64,000	618,900	9.6703	7.004	6.997	7.041	7.004	7.041	88,174	7.0191	0.52%
2023-01-26	0	9.600	9.560	9.620	9.550	9.600	42,024	402,708	9.5828	6.968	6.939	6.983	6.932	6.968	57,897	6.9556	0.42%
2023-01-20	0	9.560	9.560	9.590	9.530	9.560	88,000	839,840	9.5436	6.939	6.939	6.961	6.917	6.939	121,239	6.9271	0.31%
2023-01-19	0	9.530	9.350	9.550	9.480	9.540	92,000	874,500	9.5054	6.917	6.787	6.932	6.881	6.924	126,750	6.8994	-0.10%
2023-01-18	0	9.540	9.500	9.540	9.170	9.540	284,942	2,655,788	9.3205	6.924	6.895	6.924	6.656	6.924	392,570	6.7651	3.70%
2023-01-17	0	9.200	9.140	9.210	9.000	9.200	154,000	1,398,831	9.0833	6.678	6.634	6.685	6.533	6.678	212,169	6.5930	2.11%
2023-01-16	0	9.010	9.010	9.080	8.820	9.140	164,000	1,486,720	9.0654	6.540	6.540	6.591	6.402	6.634	225,946	6.5800	-1.42%
2023-01-13	0	9.140	9.100	9.160	9.050	9.150	152,000	1,383,440	9.1016	6.634	6.605	6.649	6.569	6.641	209,414	6.6063	1.56%
2023-01-12	0	9.000	8.960	9.050	8.770	9.090	286,000	2,547,860	8.9086	6.533	6.503	6.569	6.366	6.598	394,028	6.4662	2.62%
2023-01-11	0	8.770	8.730	8.790	8.770	8.860	112,000	987,060	8.8130	6.366	6.337	6.380	6.366	6.431	154,305	6.3968	0.57%
2023-01-10	0	8.720	8.630	8.710	8.600	8.720	50,000	434,660	8.6932	6.329	6.264	6.322	6.242	6.329	68,886	6.3098	0.58%
2023-01-09	0	8.670	8.660	8.690	8.550	8.700	74,000	639,220	8.6381	6.293	6.286	6.308	6.206	6.315	101,951	6.2699	3.21%
2023-01-06	0	8.400	8.400	8.440	8.380	8.410	20,000	167,980	8.3990	6.097	6.097	6.126	6.083	6.104	27,554	6.0963	0.24%
2023-01-05	0	8.380	8.350	8.400	8.320	8.470	122,000	1,020,920	8.3682	6.083	6.061	6.097	6.039	6.148	168,082	6.0739	1.33%
2023-01-04	0	8.270	8.220	8.270	8.170	8.270	34,000	278,840	8.2012	6.003	5.966	6.003	5.930	6.003	46,843	5.9527	1.22%
2023-01-03	0	8.170	8.170	8.260	8.150	8.180	29,479	240,709	8.1654	5.930	5.930	5.995	5.916	5.937	40,614	5.9268	-0.12%
2022-12-30	0	8.180	8.180	8.220	8.160	8.180	18,000	147,100	8.1722	5.937	5.937	5.966	5.923	5.937	24,799	5.9317	0.99%
2022-12-29	0	8.100	8.070	8.150	8.010	8.100	54,000	437,120	8.0948	5.879	5.858	5.916	5.814	5.879	74,397	5.8755	0.00%
2022-12-28	0	8.100	8.080	8.130	7.900	8.100	80,000	644,380	8.0548	5.879	5.865	5.901	5.734	5.879	110,218	5.8464	1.63%
2022-12-23	0	7.970	7.940	7.970	7.940	8.010	40,000	318,920	7.9730	5.785	5.763	5.785	5.763	5.814	55,109	5.7871	0.13%
2022-12-22	0	7.960	7.930	7.960	7.930	7.960	56,000	444,960	7.9457	5.778	5.756	5.778	5.756	5.778	77,152	5.7673	0.76%
2022-12-21	0	7.900	7.900	7.980	-	-	0	0	-	5.734	5.734	5.792	-	-	0	-	0.00%
2022-12-20	0	7.900	7.870	7.980	7.880	8.000	70,000	556,260	7.9466	5.734	5.712	5.792	5.720	5.807	96,440	5.7679	-1.25%
2022-12-19	0	8.000	7.940	8.010	7.930	8.040	134,000	1,073,700	8.0127	5.807	5.763	5.814	5.756	5.836	184,615	5.8159	-0.50%
2022-12-16	0	8.040	8.020	8.080	8.010	8.040	64,000	513,700	8.0266	5.836	5.821	5.865	5.814	5.836	88,174	5.8260	0.00%
2022-12-15	0	8.040	8.040	8.050	8.010	8.140	68,000	548,020	8.0591	5.836	5.836	5.843	5.814	5.908	93,685	5.8496	-0.99%
2022-12-14	0	8.120	8.090	8.150	8.000	8.120	42,000	339,960	8.0943	5.894	5.872	5.916	5.807	5.894	57,864	5.8751	2.01%
2022-12-13	0	7.960	7.950	8.000	7.870	8.040	58,000	462,280	7.9703	5.778	5.770	5.807	5.712	5.836	79,908	5.7852	-1.12%
2022-12-12	0	8.050	8.050	8.060	8.050	8.080	50,000	403,020	8.0604	5.843	5.843	5.850	5.843	5.865	68,886	5.8505	-0.25%
2022-12-09	0	8.070	8.000	8.080	7.850	8.080	132,000	1,053,820	7.9835	5.858	5.807	5.865	5.698	5.865	181,859	5.7947	1.89%
2022-12-08	0	7.920	7.920	7.960	7.780	7.920	72,000	567,360	7.8800	5.749	5.749	5.778	5.647	5.749	99,196	5.7196	1.80%
2022-12-07	0	7.780	7.750	7.780	7.660	7.980	282,000	2,216,300	7.8592	5.647	5.625	5.647	5.560	5.792	388,517	5.7045	1.04%
2022-12-06	0	7.700	7.650	7.700	7.450	7.790	197,588	1,508,813	7.6362	5.589	5.553	5.589	5.407	5.654	272,221	5.5426	1.72%
2022-12-05	0	7.570	7.570	7.800	7.370	7.900	296,000	2,239,820	7.5670	5.495	5.495	5.662	5.349	5.734	407,805	5.4924	3.27%
2022-12-02	0	7.330	7.330	7.380	7.270	7.400	272,000	1,996,580	7.3404	5.320	5.320	5.357	5.277	5.371	374,740	5.3279	0.41%
2022-12-01	0	7.300	7.300	7.350	7.270	7.520	394,000	2,902,840	7.3676	5.299	5.299	5.335	5.277	5.458	542,822	5.3477	-0.27%
2022-11-30	0	7.320	7.310	7.360	7.290	7.390	260,000	1,904,520	7.3251	5.313	5.306	5.342	5.291	5.364	358,207	5.3168	1.10%
2022-11-29	0	7.240	7.240	7.340	7.190	7.340	388,000	2,816,740	7.2596	5.255	5.255	5.328	5.219	5.328	534,556	5.2693	0.98%
2022-11-28	0	7.170	7.120	7.190	7.020	7.180	232,000	1,653,540	7.1273	5.204	5.168	5.219	5.095	5.212	319,631	5.1733	-0.55%
2022-11-25	0	7.210	7.180	7.210	7.170	7.270	272,000	1,959,100	7.2026	5.233	5.212	5.233	5.204	5.277	374,740	5.2279	0.14%
2022-11-24	0	7.200	7.190	7.220	7.190	7.340	158,000	1,138,460	7.2054	5.226	5.219	5.241	5.219	5.328	217,680	5.2300	-1.23%
2022-11-23	0	7.290	7.250	7.300	7.200	7.290	182,000	1,314,500	7.2225	5.291	5.262	5.299	5.226	5.291	250,745	5.2424	1.11%
2022-11-22	0	7.210	7.200	7.280	7.200	7.300	384,000	2,785,880	7.2549	5.233	5.226	5.284	5.226	5.299	529,045	5.2659	-0.14%
2022-11-21	0	7.220	7.180	7.240	7.180	7.280	66,000	476,620	7.2215	5.241	5.212	5.255	5.212	5.284	90,930	5.2416	0.28%
2022-11-18	0	7.200	7.210	7.290	7.200	7.340	270,000	1,960,980	7.2629	5.226	5.233	5.291	5.226	5.328	371,985	5.2717	-1.37%
2022-11-17	0	7.300	7.280	7.350	7.240	7.430	186,000	1,359,060	7.3068	5.299	5.284	5.335	5.255	5.393	256,256	5.3035	-1.62%
2022-11-16	0	7.420	7.370	7.470	7.320	7.490	256,000	1,897,220	7.4110	5.386	5.349	5.422	5.313	5.437	352,696	5.3792	0.00%
2022-11-15	0	7.420	7.420	7.440	7.350	7.470	270,000	2,004,840	7.4253	5.386	5.386	5.400	5.335	5.422	371,985	5.3896	0.95%
2022-11-14	0	7.350	7.350	7.430	7.320	7.500	254,000	1,880,600	7.4039	5.335	5.335	5.393	5.313	5.444	349,941	5.3740	0.68%
2022-11-11	0	7.300	7.260	7.340	7.210	7.350	340,000	2,476,800	7.2847	5.299	5.270	5.328	5.233	5.335	468,425	5.2875	1.67%
2022-11-10	0	7.180	7.180	7.300	7.180	7.250	6,000	43,360	7.2267	5.212	5.212	5.299	5.212	5.262	8,266	5.2454	-1.37%
2022-11-09	0	7.280	7.230	7.300	7.260	7.400	128,000	936,060	7.3130	5.284	5.248	5.299	5.270	5.371	176,348	5.3080	-2.28%
2022-11-08	0	7.450	7.450	7.520	7.400	7.560	24,000	178,620	7.4425	5.407	5.407	5.458	5.371	5.487	33,065	5.4020	-0.40%
2022-11-07	0	7.480	7.440	7.510	7.370	7.520	90,308	674,192	7.4655	5.429	5.400	5.451	5.349	5.458	124,419	5.4187	1.49%
2022-11-04	0	7.370	7.330	7.370	7.280	7.400	38,000	280,300	7.3763	5.349	5.320	5.349	5.284	5.371	52,353	5.3540	2.36%
2022-11-03	0	7.200	7.120	7.270	7.200	7.350	26,000	188,980	7.2685	5.226	5.168	5.277	5.226	5.335	35,821	5.2757	0.14%
2022-11-02	0	7.190	7.190	7.270	7.050	7.280	8,000	57,400	7.1750	5.219	5.219	5.277	5.117	5.284	11,022	5.2079	-1.24%
2022-11-01	0	7.280	7.180	7.280	7.200	7.340	28,000	204,280	7.2957	5.284	5.212	5.284	5.226	5.328	38,576	5.2955	2.54%
2022-10-31	0	7.100	7.070	7.120	7.100	7.220	168,012	1,199,624	7.1401	5.153	5.132	5.168	5.153	5.241	231,474	5.1826	-2.47%
2022-10-28	0	7.280	7.240	7.440	7.220	7.640	152,000	1,128,420	7.4238	5.284	5.255	5.400	5.241	5.545	209,414	5.3885	-5.58%
2022-10-27	0	7.710	7.660	7.720	7.680	7.830	78,000	601,740	7.7146	5.596	5.560	5.603	5.574	5.683	107,462	5.5995	-0.52%
2022-10-26	0	7.750	7.720	7.850	7.750	7.800	16,000	124,200	7.7625	5.625	5.603	5.698	5.625	5.662	22,044	5.6343	0.65%
2022-10-25	0	7.700	7.700	8.000	7.660	7.730	108,000	831,700	7.7009	5.589	5.589	5.807	5.560	5.611	148,794	5.5896	-2.16%
2022-10-24	0	7.870	7.870	8.000	7.750	8.110	164,000	1,292,940	7.8838	5.712	5.712	5.807	5.625	5.887	225,946	5.7223	-2.36%
2022-10-21	0	8.060	7.950	8.050	7.930	8.060	20,000	160,620	8.0310	5.850	5.770	5.843	5.756	5.850	27,554	5.8292	0.25%
2022-10-20	0	8.040	8.040	8.060	7.950	8.060	66,000	528,500	8.0076	5.836	5.836	5.850	5.770	5.850	90,930	5.8122	-0.86%
2022-10-19	0	8.110	8.050	8.120	8.050	8.140	98,000	793,220	8.0941	5.887	5.843	5.894	5.843	5.908	135,017	5.8750	-0.37%
2022-10-18	0	8.140	8.090	8.140	8.050	8.140	42,000	340,480	8.1067	5.908	5.872	5.908	5.843	5.908	57,864	5.8841	0.49%
2022-10-17	0	8.100	8.040	8.140	7.970	8.200	60,000	485,600	8.0933	5.879	5.836	5.908	5.785	5.952	82,663	5.8744	-1.22%
2022-10-14	0	8.200	8.200	8.350	-	-	0	0	-	5.952	5.952	6.061	-	-	0	-	0.99%
2022-10-13	0	8.120	8.110	8.250	-	-	0	0	-	5.894	5.887	5.988	-	-	0	-	0.00%
2022-10-12	0	8.120	8.050	8.350	8.010	8.200	70,000	571,240	8.1606	5.894	5.843	6.061	5.814	5.952	96,440	5.9232	-0.98%
2022-10-11	0	8.200	8.110	8.350	8.200	8.340	42,000	344,980	8.2138	5.952	5.887	6.061	5.952	6.053	57,864	5.9619	-1.80%
2022-10-10	0	8.350	8.080	8.380	-	-	0	0	-	6.061	5.865	6.083	-	-	0	-	0.00%
2022-10-07	0	8.350	8.160	8.390	8.200	8.350	36,000	297,780	8.2717	6.061	5.923	6.090	5.952	6.061	49,598	6.0039	0.60%
2022-10-06	0	8.300	8.200	8.350	-	-	0	0	-	6.024	5.952	6.061	-	-	0	-	0.00%
2022-10-05	0	8.300	8.290	8.380	8.170	8.300	78,000	645,260	8.2726	6.024	6.017	6.083	5.930	6.024	107,462	6.0045	1.72%
2022-10-03	0	8.160	8.160	8.400	8.160	8.180	20,000	163,320	8.1660	5.923	5.923	6.097	5.923	5.937	27,554	5.9272	-0.24%
2022-09-30	0	8.180	8.180	8.400	8.180	8.190	49,000	401,030	8.1843	5.937	5.937	6.097	5.937	5.945	67,508	5.9405	0.00%
2022-09-29	0	8.180	8.180	8.290	8.180	8.240	42,000	343,720	8.1838	5.937	5.937	6.017	5.937	5.981	57,864	5.9401	0.00%
2022-09-28	0	8.180	8.150	8.180	8.190	8.400	51,398	424,461	8.2583	5.937	5.916	5.937	5.945	6.097	70,812	5.9942	-1.68%
2022-09-27	0	8.320	8.300	8.400	8.300	8.500	24,000	200,980	8.3742	6.039	6.024	6.097	6.024	6.170	33,065	6.0783	-2.12%
2022-09-26	0	8.500	8.370	8.590	8.500	8.620	66,000	566,660	8.5858	6.170	6.075	6.235	6.170	6.257	90,930	6.2319	-0.35%
2022-09-23	0	8.530	8.500	8.550	-	-	0	0	-	6.191	6.170	6.206	-	-	0	-	0.00%
2022-09-22	0	8.530	8.520	8.620	8.520	8.620	50,000	428,240	8.5648	6.191	6.184	6.257	6.184	6.257	68,886	6.2166	-0.81%
2022-09-21	0	8.600	8.520	8.600	8.520	8.600	20,000	171,680	8.5840	6.242	6.184	6.242	6.184	6.242	27,554	6.2306	0.70%
2022-09-20	0	8.540	8.510	8.600	8.540	8.600	6,000	51,440	8.5733	6.199	6.177	6.242	6.199	6.242	8,266	6.2228	0.12%
2022-09-19	0	8.530	8.530	8.680	8.300	8.820	81,639	700,313	8.5782	6.191	6.191	6.300	6.024	6.402	112,476	6.2263	-3.72%
2022-09-16	0	8.860	8.840	9.000	8.860	8.860	10,000	88,600	8.8600	6.431	6.416	6.533	6.431	6.431	13,777	6.4309	-0.56%
2022-09-15	0	8.910	8.910	9.070	8.910	9.000	24,804	221,446	8.9278	6.467	6.467	6.583	6.467	6.533	34,173	6.4801	-0.67%
2022-09-14	0	8.970	8.970	9.080	8.970	9.090	54,000	487,040	9.0193	6.511	6.511	6.591	6.511	6.598	74,397	6.5465	-1.21%
2022-09-13	0	9.080	9.000	9.080	9.060	9.080	54,000	490,040	9.0748	6.591	6.533	6.591	6.576	6.591	74,397	6.5868	0.89%
2022-09-09	0	9.000	9.000	9.050	-	-	0	0	-	6.533	6.533	6.569	-	-	0	-	0.00%
2022-09-08	0	9.000	9.000	9.050	9.000	9.090	126,000	1,143,180	9.0729	6.533	6.533	6.569	6.533	6.598	173,593	6.5854	-0.99%
2022-09-07	0	9.090	8.980	9.100	8.970	9.100	16,000	145,340	9.0838	6.598	6.518	6.605	6.511	6.605	22,044	6.5933	0.22%
2022-09-06	0	9.070	9.070	9.080	9.000	9.080	60,000	541,880	9.0313	6.583	6.583	6.591	6.533	6.591	82,663	6.5553	0.22%
2022-09-05	0	9.050	9.050	9.100	9.000	9.110	208,556	1,890,865	9.0665	6.569	6.569	6.605	6.533	6.612	287,332	6.5808	0.00%
2022-09-02	0	9.050	9.000	9.050	9.050	9.120	48,000	435,900	9.0813	6.569	6.533	6.569	6.569	6.620	66,131	6.5915	-0.77%
2022-09-01	0	9.120	9.050	9.140	9.050	9.120	12,000	108,900	9.0750	6.620	6.569	6.634	6.569	6.620	16,533	6.5870	1.00%
2022-08-31	0	9.030	9.030	9.150	9.000	9.180	10,000	91,080	9.1080	6.554	6.554	6.641	6.533	6.663	13,777	6.6109	-0.99%
2022-08-30	0	9.120	9.080	9.160	9.000	9.120	110,000	997,400	9.0673	6.620	6.591	6.649	6.533	6.620	151,549	6.5814	-2.15%
2022-08-29	0	9.320	9.210	9.350	9.190	9.340	142,000	1,318,000	9.2817	6.765	6.685	6.787	6.670	6.779	195,636	6.7370	1.53%
2022-08-26	0	9.180	9.100	9.180	9.060	9.230	115,398	1,058,814	9.1753	6.663	6.605	6.663	6.576	6.699	158,986	6.6598	-0.65%
2022-08-25	0	9.240	9.020	9.240	9.190	9.240	100,000	921,720	9.2172	6.707	6.547	6.707	6.670	6.707	137,772	6.6902	2.44%
2022-08-24	0	9.020	9.020	9.100	9.020	9.200	150,000	1,370,840	9.1389	6.547	6.547	6.605	6.547	6.678	206,658	6.6334	-0.88%
2022-08-23	0	9.100	9.000	9.100	9.000	9.100	36,000	326,640	9.0733	6.605	6.533	6.605	6.533	6.605	49,598	6.5858	1.11%
2022-08-22	0	9.000	8.890	9.010	8.920	9.000	42,000	376,340	8.9605	6.533	6.453	6.540	6.474	6.533	57,864	6.5038	0.22%
2022-08-19	0	8.980	8.950	9.000	8.980	9.020	45,398	408,370	8.9953	6.518	6.496	6.533	6.518	6.547	62,546	6.5291	-0.66%
2022-08-18	0	9.040	9.030	9.050	9.040	9.050	58,000	524,760	9.0476	6.562	6.554	6.569	6.562	6.569	79,908	6.5671	0.00%
2022-08-17	0	9.040	9.000	9.040	9.000	9.040	120,000	1,084,300	9.0358	6.562	6.533	6.562	6.533	6.562	165,326	6.5585	0.44%
2022-08-16	0	9.000	8.950	9.000	9.000	9.040	90,000	810,160	9.0018	6.533	6.496	6.533	6.533	6.562	123,995	6.5338	0.00%
2022-08-15	0	9.000	8.960	9.070	8.960	9.000	114,000	1,025,680	8.9972	6.533	6.503	6.583	6.503	6.533	157,060	6.5305	0.33%
2022-08-12	0	8.970	8.920	9.000	8.920	9.000	31,639	283,336	8.9553	6.511	6.474	6.533	6.474	6.533	43,590	6.5001	0.79%
2022-08-11	0	8.900	8.900	9.000	8.890	9.000	20,000	179,780	8.9890	6.460	6.460	6.533	6.453	6.533	27,554	6.5245	-1.00%
2022-08-10	0	8.990	8.890	8.990	8.990	8.990	2,000	17,980	8.9900	6.525	6.453	6.525	6.525	6.525	2,755	6.5253	1.35%
2022-08-09	0	8.870	8.870	9.000	8.870	9.000	81,734	734,360	8.9848	6.438	6.438	6.533	6.438	6.533	112,607	6.5215	-1.44%
2022-08-08	0	9.000	8.910	9.000	9.000	9.000	16,000	144,000	9.0000	6.533	6.467	6.533	6.533	6.533	22,044	6.5325	0.00%
2022-08-05	0	9.000	8.920	9.000	8.980	9.000	42,000	377,880	8.9971	6.533	6.474	6.533	6.518	6.533	57,864	6.5305	1.01%
2022-08-04	0	8.910	8.910	9.020	8.900	8.900	2,000	17,800	8.9000	6.467	6.467	6.547	6.460	6.460	2,755	6.4599	-1.00%
2022-08-03	0	9.000	8.880	9.000	9.000	9.000	36,000	324,000	9.0000	6.533	6.445	6.533	6.533	6.533	49,598	6.5325	0.00%
2022-08-02	0	9.000	8.820	9.000	8.780	9.000	68,000	605,960	8.9112	6.533	6.402	6.533	6.373	6.533	93,685	6.4681	0.00%
2022-08-01	0	9.000	9.000	9.090	9.000	9.000	12,000	108,200	9.0167	6.533	6.533	6.598	6.533	6.533	16,533	6.5446	0.00%
2022-07-29	0	9.000	9.000	9.080	8.980	9.020	70,000	630,260	9.0037	6.533	6.533	6.591	6.518	6.547	96,440	6.5352	-0.11%
2022-07-28	0	9.010	9.010	9.090	-	-	0	0	-	6.540	6.540	6.598	-	-	0	-	0.00%
2022-07-27	0	9.010	9.010	9.070	9.010	9.010	4,000	36,040	9.0100	6.540	6.540	6.583	6.540	6.540	5,511	6.5398	-0.22%
2022-07-26	0	9.030	9.030	9.100	9.020	9.100	8,000	72,480	9.0600	6.554	6.554	6.605	6.547	6.605	11,022	6.5761	-1.10%
2022-07-25	0	9.130	9.010	9.130	9.130	9.160	46,000	420,320	9.1374	6.627	6.540	6.627	6.627	6.649	63,375	6.6323	0.44%
2022-07-22	0	9.090	9.030	9.100	9.020	9.090	20,000	180,860	9.0430	6.598	6.554	6.605	6.547	6.598	27,554	6.5637	-0.44%
2022-07-21	0	9.130	9.080	9.140	9.120	9.150	58,000	530,360	9.1441	6.627	6.591	6.634	6.620	6.641	79,908	6.6371	-0.11%
2022-07-20	0	9.140	9.080	9.140	9.140	9.140	4,000	36,560	9.1400	6.634	6.591	6.634	6.634	6.634	5,511	6.6341	0.00%
2022-07-19	0	9.140	9.010	9.140	9.010	9.150	16,000	145,280	9.0800	6.634	6.540	6.634	6.540	6.641	22,044	6.5906	0.88%
2022-07-18	0	9.060	9.020	9.060	8.950	9.090	56,000	503,940	8.9989	6.576	6.547	6.576	6.496	6.598	77,152	6.5318	1.23%
2022-07-15	0	8.950	8.930	9.100	8.950	9.150	84,374	764,879	9.0653	6.496	6.482	6.605	6.496	6.641	116,244	6.5800	-1.43%
2022-07-14	0	9.080	9.000	9.180	9.080	9.270	130,000	1,186,220	9.1248	6.591	6.533	6.663	6.591	6.729	179,104	6.6231	-2.26%
2022-07-13	0	9.290	9.140	9.290	9.200	9.300	24,000	221,680	9.2367	6.743	6.634	6.743	6.678	6.750	33,065	6.7043	0.43%
2022-07-12	0	9.250	9.140	9.270	9.150	9.250	16,000	147,800	9.2375	6.714	6.634	6.729	6.641	6.714	22,044	6.7049	-0.32%
2022-07-11	0	9.280	9.200	9.310	9.280	9.350	30,000	278,780	9.2927	6.736	6.678	6.758	6.736	6.787	41,332	6.7450	-0.75%
2022-07-08	0	9.350	9.140	9.350	9.260	9.350	42,000	389,640	9.2771	6.787	6.634	6.787	6.721	6.787	57,864	6.7337	0.86%
2022-07-07	0	9.270	9.140	9.280	9.150	9.270	36,000	331,320	9.2033	6.729	6.634	6.736	6.641	6.729	49,598	6.6801	0.54%
2022-07-06	0	9.220	9.110	9.290	9.220	9.300	58,000	537,760	9.2717	6.692	6.612	6.743	6.692	6.750	79,908	6.7298	-0.54%
2022-07-05	0	9.270	9.270	9.380	9.200	9.350	64,000	593,440	9.2725	6.729	6.729	6.808	6.678	6.787	88,174	6.7303	-0.22%
2022-07-04	0	9.290	9.200	9.380	9.200	9.290	46,702	432,143	9.2532	6.743	6.678	6.808	6.678	6.743	64,342	6.7163	0.54%
2022-06-30	0	9.240	9.120	9.240	9.150	9.240	46,000	423,440	9.2052	6.707	6.620	6.707	6.641	6.707	63,375	6.6815	0.43%
2022-06-29	0	9.200	9.120	9.220	9.110	9.220	10,000	91,620	9.1620	6.678	6.620	6.692	6.612	6.692	13,777	6.6501	0.00%
2022-06-28	0	9.200	9.190	9.210	9.190	9.200	16,000	147,140	9.1963	6.678	6.670	6.685	6.670	6.678	22,044	6.6750	0.55%
2022-06-27	0	9.150	9.120	9.180	9.150	9.300	52,000	478,320	9.1985	6.641	6.620	6.663	6.641	6.750	71,641	6.6766	0.55%
2022-06-24	0	9.100	9.100	9.140	9.070	9.180	46,000	420,980	9.1517	6.605	6.605	6.634	6.583	6.663	63,375	6.6427	-0.44%
2022-06-23	0	9.140	9.050	9.210	9.140	9.140	22,000	201,080	9.1400	6.634	6.569	6.685	6.634	6.634	30,310	6.6341	0.00%
2022-06-22	0	9.140	9.040	9.210	-	-	0	0	-	6.634	6.562	6.685	-	-	0	-	0.00%
2022-06-21	0	9.140	9.070	9.190	9.130	9.140	42,000	383,540	9.1319	6.634	6.583	6.670	6.627	6.634	57,864	6.6283	0.33%
2022-06-20	0	9.110	9.050	9.120	9.050	9.120	28,000	254,580	9.0921	6.612	6.569	6.620	6.569	6.620	38,576	6.5994	-0.87%
2022-06-17	0	9.190	9.040	9.190	9.030	9.190	54,000	490,700	9.0870	6.670	6.562	6.670	6.554	6.670	74,397	6.5957	1.10%
2022-06-16	0	9.090	9.020	9.110	9.100	9.170	20,000	182,340	9.1170	6.598	6.547	6.612	6.605	6.656	27,554	6.6175	-0.11%
2022-06-15	0	9.100	9.100	9.170	9.070	9.160	64,000	582,320	9.0988	6.605	6.605	6.656	6.583	6.649	88,174	6.6042	-0.11%
2022-06-14	0	9.110	9.110	9.150	9.110	9.140	16,000	145,980	9.1238	6.612	6.612	6.641	6.612	6.634	22,044	6.6224	-0.22%
2022-06-13	0	9.130	9.050	9.150	-	-	0	0	-	6.627	6.569	6.641	-	-	0	-	-0.65%
2022-06-10	0	9.190	9.140	9.200	9.100	9.260	36,000	330,120	9.1700	6.670	6.634	6.678	6.605	6.721	49,598	6.6559	0.99%
2022-06-09	0	9.100	9.100	9.180	9.100	9.130	12,000	109,420	9.1183	6.605	6.605	6.663	6.605	6.627	16,533	6.6184	-0.44%
2022-06-08	0	9.140	9.130	9.190	9.100	9.260	24,000	219,180	9.1325	6.634	6.627	6.670	6.605	6.721	33,065	6.6287	0.00%
2022-06-07	0	9.140	9.110	9.120	9.100	9.260	66,000	607,500	9.2045	6.634	6.612	6.620	6.605	6.721	90,930	6.6810	-0.11%
2022-06-06	0	9.150	9.100	9.200	8.990	9.220	88,265	806,395	9.1361	6.641	6.605	6.678	6.525	6.692	121,605	6.6313	1.67%
2022-06-02	0	9.000	9.000	9.050	8.980	9.180	140,000	1,266,140	9.0439	6.533	6.533	6.569	6.518	6.663	192,881	6.5644	-1.10%
2022-06-01	0	9.100	9.100	9.120	9.050	9.500	148,000	1,354,580	9.1526	6.605	6.605	6.620	6.569	6.895	203,903	6.6433	14.67%
2022-05-31	0	10.12	10.12	10.14	9.950	10.18	220,759	2,232,944	10.115	5.760	5.760	5.772	5.663	5.794	387,845	5.7573	0.60%
2022-05-30	0	10.06	10.00	10.10	9.940	10.12	226,760	2,268,727	10.005	5.726	5.692	5.749	5.658	5.760	398,388	5.6948	0.90%
2022-05-27	0	9.970	9.950	9.970	9.920	9.980	32,000	318,700	9.9594	5.675	5.663	5.675	5.646	5.681	56,220	5.6688	0.50%
2022-05-26	0	9.920	9.920	9.940	9.900	9.960	64,000	635,800	9.9344	5.646	5.646	5.658	5.635	5.669	112,440	5.6546	-0.10%
2022-05-25	0	9.930	9.910	9.950	9.900	9.980	80,000	794,840	9.9355	5.652	5.641	5.663	5.635	5.681	140,550	5.6552	0.30%
2022-05-24	0	9.900	9.860	9.900	9.880	9.930	31,880	315,784	9.9054	5.635	5.612	5.635	5.624	5.652	56,009	5.6381	-0.30%
2022-05-23	0	9.930	9.810	9.940	-	-	0	0	-	5.652	5.584	5.658	-	-	0	-	0.00%
2022-05-20	0	9.930	9.860	9.930	9.860	9.930	7,537	74,482	9.8822	5.652	5.612	5.652	5.612	5.652	13,242	5.6249	0.81%
2022-05-19	0	9.850	9.750	9.860	9.820	9.940	88,000	867,260	9.8552	5.607	5.550	5.612	5.589	5.658	154,605	5.6095	0.31%
2022-05-18	0	9.820	9.780	9.880	9.770	9.820	24,000	234,700	9.7792	5.589	5.567	5.624	5.561	5.589	42,165	5.5662	0.82%
2022-05-17	0	9.740	9.720	9.760	9.660	9.800	57,986	564,824	9.7407	5.544	5.533	5.555	5.498	5.578	101,874	5.5443	0.41%
2022-05-16	0	9.700	9.700	9.760	9.700	9.760	30,000	291,920	9.7307	5.521	5.521	5.555	5.521	5.555	52,706	5.5386	0.00%
2022-05-13	0	9.700	9.660	9.710	9.650	9.700	18,000	174,320	9.6844	5.521	5.498	5.527	5.493	5.521	31,624	5.5123	0.00%
2022-05-12	0	9.700	9.680	9.800	9.660	9.730	28,000	271,120	9.6829	5.521	5.510	5.578	5.498	5.538	49,192	5.5114	-1.02%
2022-05-11	0	9.800	9.700	9.810	9.650	9.800	33,907	327,865	9.6695	5.578	5.521	5.584	5.493	5.578	59,570	5.5038	1.03%
2022-05-10	0	9.700	9.610	9.760	9.570	9.770	156,000	1,499,240	9.6105	5.521	5.470	5.555	5.447	5.561	274,072	5.4702	0.00%
2022-05-06	0	9.700	9.690	9.870	9.680	9.890	60,000	584,480	9.7413	5.521	5.515	5.618	5.510	5.629	105,412	5.5447	-1.92%
2022-05-05	0	9.890	9.830	9.890	9.860	9.890	30,000	296,400	9.8800	5.629	5.595	5.629	5.612	5.629	52,706	5.6236	1.02%
2022-05-04	0	9.790	9.730	9.790	9.780	9.950	58,000	572,340	9.8679	5.572	5.538	5.572	5.567	5.663	101,899	5.6168	-1.31%
2022-05-03	0	9.920	9.710	9.920	9.880	9.980	148,000	1,467,760	9.9173	5.646	5.527	5.646	5.624	5.681	260,017	5.6449	1.02%
2022-04-29	0	9.820	9.770	9.890	9.650	9.840	30,000	294,240	9.8080	5.589	5.561	5.629	5.493	5.601	52,706	5.5827	0.82%
2022-04-28	0	9.740	9.630	9.740	9.630	9.800	96,000	926,980	9.6560	5.544	5.481	5.544	5.481	5.578	168,660	5.4962	1.04%
2022-04-27	0	9.640	9.640	9.690	9.620	9.730	28,000	270,540	9.6621	5.487	5.487	5.515	5.476	5.538	49,192	5.4996	-0.10%
2022-04-26	0	9.650	9.620	9.690	9.650	9.800	28,000	271,540	9.6979	5.493	5.476	5.515	5.493	5.578	49,192	5.5200	0.00%
2022-04-25	0	9.650	9.620	9.690	9.650	9.800	128,120	1,241,664	9.6914	5.493	5.476	5.515	5.493	5.578	225,090	5.5163	-1.53%
2022-04-22	0	9.800	9.800	9.870	9.780	9.870	42,000	411,620	9.8005	5.578	5.578	5.618	5.567	5.618	73,789	5.5784	-0.51%
2022-04-21	0	9.850	9.830	9.920	9.810	9.920	38,000	374,860	9.8647	5.607	5.595	5.646	5.584	5.646	66,761	5.6149	-0.30%
2022-04-20	0	9.880	9.850	9.960	9.850	9.900	98,000	967,560	9.8731	5.624	5.607	5.669	5.607	5.635	172,173	5.6197	0.10%
2022-04-19	0	9.870	9.870	9.890	9.760	9.960	127,765	1,254,411	9.8181	5.618	5.618	5.629	5.555	5.669	224,467	5.5884	-0.90%
2022-04-14	0	9.960	9.940	10.06	9.960	10.10	89,880	898,266	9.9941	5.669	5.658	5.726	5.669	5.749	157,908	5.6886	-0.20%
2022-04-13	0	9.980	9.980	10.00	9.980	10.10	98,195	983,036	10.011	5.681	5.681	5.692	5.681	5.749	172,516	5.6982	0.00%
2022-04-12	0	9.980	9.980	10.04	9.970	10.08	86,000	858,820	9.9863	5.681	5.681	5.715	5.675	5.737	151,091	5.6841	-0.60%
2022-04-11	0	10.04	9.990	10.04	9.960	10.12	46,000	460,980	10.021	5.715	5.686	5.715	5.669	5.760	80,816	5.7041	-0.79%
2022-04-08	0	10.12	10.06	10.14	10.06	10.18	70,000	707,560	10.108	5.760	5.726	5.772	5.726	5.794	122,981	5.7534	0.40%
2022-04-07	0	10.08	9.910	10.10	10.00	10.12	28,000	281,960	10.070	5.737	5.641	5.749	5.692	5.760	49,192	5.7318	0.00%
2022-04-06	0	10.08	10.04	10.08	9.920	10.08	214,000	2,137,660	9.9891	5.737	5.715	5.737	5.646	5.737	375,971	5.6857	1.20%
2022-04-04	0	9.960	9.940	9.980	9.930	10.00	164,316	1,634,722	9.9486	5.669	5.658	5.681	5.652	5.692	288,682	5.6627	0.61%
2022-04-01	0	9.900	9.900	9.930	9.880	9.930	192,000	1,901,040	9.9013	5.635	5.635	5.652	5.624	5.652	337,319	5.6357	-0.30%
2022-03-31	0	9.930	9.860	9.940	9.880	9.950	110,000	1,092,300	9.9300	5.652	5.612	5.658	5.624	5.663	193,256	5.6521	0.40%
2022-03-30	0	9.890	9.890	9.900	9.890	9.950	250,000	2,481,500	9.9260	5.629	5.629	5.635	5.629	5.663	439,218	5.6498	-0.10%
2022-03-29	0	9.900	9.890	9.900	9.870	9.960	430,007	4,267,208	9.9236	5.635	5.629	5.635	5.618	5.669	755,467	5.6484	3.12%
2022-03-28	0	9.600	9.520	9.620	9.570	9.600	76,000	728,920	9.5911	5.464	5.419	5.476	5.447	5.464	133,522	5.4592	0.95%
2022-03-25	0	9.510	9.430	9.520	9.420	9.610	92,000	872,360	9.4822	5.413	5.367	5.419	5.362	5.470	161,632	5.3972	0.11%
2022-03-24	0	9.500	9.450	9.560	9.500	9.580	86,000	819,080	9.5242	5.407	5.379	5.441	5.407	5.453	151,091	5.4211	-0.94%
2022-03-23	0	9.590	9.540	9.590	9.510	9.650	106,000	1,011,720	9.5445	5.459	5.430	5.459	5.413	5.493	186,228	5.4327	0.00%
2022-03-22	0	9.590	9.570	9.600	9.360	9.600	136,000	1,284,400	9.4441	5.459	5.447	5.464	5.328	5.464	238,935	5.3755	2.68%
2022-03-21	0	9.340	9.260	9.340	9.260	9.500	176,000	1,647,940	9.3633	5.316	5.271	5.316	5.271	5.407	309,209	5.3295	0.54%
2022-03-18	0	9.290	9.200	9.300	9.080	9.290	14,000	128,400	9.1714	5.288	5.237	5.294	5.168	5.288	24,596	5.2203	0.98%
2022-03-17	0	9.200	9.070	9.250	8.980	9.200	108,000	985,660	9.1265	5.237	5.163	5.265	5.111	5.237	189,742	5.1947	3.37%
2022-03-16	0	8.900	8.820	8.920	8.500	8.960	426,000	3,715,160	8.7210	5.066	5.020	5.077	4.838	5.100	748,427	4.9640	1.83%
2022-03-15	0	8.740	8.700	8.910	8.690	9.000	180,000	1,578,080	8.7671	4.975	4.952	5.072	4.946	5.123	316,237	4.9902	-2.89%
2022-03-14	0	9.000	8.980	9.030	9.000	9.300	322,200	2,925,434	9.0796	5.123	5.111	5.140	5.123	5.294	566,064	5.1680	-3.43%
2022-03-11	0	9.320	9.300	9.380	9.200	9.310	44,000	407,000	9.2500	5.305	5.294	5.339	5.237	5.299	77,302	5.2650	-0.64%
2022-03-10	0	9.380	9.250	9.380	9.220	9.430	162,000	1,499,480	9.2560	5.339	5.265	5.339	5.248	5.367	284,613	5.2685	1.74%
2022-03-09	0	9.220	9.220	9.280	9.180	9.420	136,000	1,255,720	9.2332	5.248	5.248	5.282	5.225	5.362	238,935	5.2555	-0.65%
2022-03-08	0	9.280	9.270	9.450	9.270	9.410	62,000	578,200	9.3258	5.282	5.276	5.379	5.276	5.356	108,926	5.3082	-1.38%
2022-03-07	0	9.410	9.410	9.490	9.410	9.490	22,000	208,440	9.4745	5.356	5.356	5.402	5.356	5.402	38,651	5.3929	-1.05%
2022-03-04	0	9.510	9.510	9.550	9.500	9.600	70,010	667,156	9.5294	5.413	5.413	5.436	5.407	5.464	122,999	5.4241	-0.52%
2022-03-03	0	9.560	9.550	9.620	9.550	9.740	68,001	650,389	9.5644	5.441	5.436	5.476	5.436	5.544	119,469	5.4440	0.00%
2022-03-02	0	9.560	9.560	9.670	9.560	9.670	24,000	229,900	9.5792	5.441	5.441	5.504	5.441	5.504	42,165	5.4524	-0.31%
2022-03-01	0	9.590	9.560	9.590	9.560	9.610	42,000	402,380	9.5805	5.459	5.441	5.459	5.441	5.470	73,789	5.4531	-0.10%
2022-02-28	0	9.600	9.600	9.670	9.550	9.590	10,000	95,820	9.5820	5.464	5.464	5.504	5.436	5.459	17,569	5.4540	-0.93%
2022-02-25	0	9.690	9.630	9.700	9.600	9.700	6,000	58,000	9.6667	5.515	5.481	5.521	5.464	5.521	10,541	5.5022	0.62%
2022-02-24	0	9.630	9.570	9.650	9.530	9.730	122,000	1,174,240	9.6249	5.481	5.447	5.493	5.424	5.538	214,338	5.4784	-1.03%
2022-02-23	0	9.730	9.730	9.900	9.730	9.900	12,000	117,780	9.8150	5.538	5.538	5.635	5.538	5.635	21,082	5.5866	-1.72%
2022-02-22	0	9.900	9.700	9.900	9.680	9.900	70,000	678,840	9.6977	5.635	5.521	5.635	5.510	5.635	122,981	5.5199	1.43%
2022-02-21	0	9.760	9.720	9.800	9.760	9.760	18,000	175,680	9.7600	5.555	5.533	5.578	5.555	5.555	31,624	5.5553	0.00%
2022-02-18	0	9.760	9.730	9.760	9.710	9.790	46,000	448,580	9.7517	5.555	5.538	5.555	5.527	5.572	80,816	5.5506	-0.31%
2022-02-17	0	9.790	9.760	9.790	9.770	9.870	44,000	431,240	9.8009	5.572	5.555	5.572	5.561	5.618	77,302	5.5786	-1.01%
2022-02-16	0	9.890	9.800	9.890	9.840	9.890	18,000	177,580	9.8656	5.629	5.578	5.629	5.601	5.629	31,624	5.6154	1.33%
2022-02-15	0	9.760	9.760	9.780	9.760	9.800	26,000	254,620	9.7931	5.555	5.555	5.567	5.555	5.578	45,679	5.5742	0.00%
2022-02-14	0	9.760	9.760	9.810	9.760	9.810	43,858	429,509	9.7932	5.555	5.555	5.584	5.555	5.584	77,053	5.5742	-1.11%
2022-02-11	0	9.870	9.870	9.920	9.820	9.900	62,000	612,240	9.8748	5.618	5.618	5.646	5.589	5.635	108,926	5.6207	-0.90%
2022-02-10	0	9.960	9.930	9.980	9.920	10.02	91,760	914,148	9.9624	5.669	5.652	5.681	5.646	5.703	161,211	5.6705	0.20%
2022-02-09	0	9.940	9.910	9.940	9.730	9.980	121,958	1,209,326	9.9159	5.658	5.641	5.658	5.538	5.681	214,265	5.6441	1.43%
2022-02-08	0	9.800	9.800	9.830	9.770	9.820	58,000	568,560	9.8028	5.578	5.578	5.595	5.561	5.589	101,899	5.5797	0.00%
2022-02-07	0	9.800	9.700	9.800	9.670	9.800	62,000	601,340	9.6990	5.578	5.521	5.578	5.504	5.578	108,926	5.5206	1.34%
2022-02-04	0	9.670	9.600	9.670	9.590	9.670	68,000	652,940	9.6021	5.504	5.464	5.504	5.459	5.504	119,467	5.4654	0.83%
2022-01-31	0	9.590	9.550	9.590	9.550	9.590	16,000	153,060	9.5663	5.459	5.436	5.459	5.436	5.459	28,110	5.4450	0.00%
2022-01-28	0	9.590	9.520	9.600	9.500	9.590	48,000	456,360	9.5075	5.459	5.419	5.464	5.407	5.459	84,330	5.4116	-0.10%
2022-01-27	0	9.600	9.530	9.600	9.510	9.620	204,000	1,954,980	9.5832	5.464	5.424	5.464	5.413	5.476	358,402	5.4547	-0.21%
2022-01-26	0	9.620	9.610	9.700	9.520	9.640	124,000	1,191,620	9.6098	5.476	5.470	5.521	5.419	5.487	217,852	5.4699	1.05%
2022-01-25	0	9.520	9.520	9.600	9.520	9.580	18,000	171,780	9.5433	5.419	5.419	5.464	5.419	5.453	31,624	5.4320	-1.65%
2022-01-24	0	9.680	9.570	9.680	9.640	9.700	26,000	251,500	9.6731	5.510	5.447	5.510	5.487	5.521	45,679	5.5059	-0.21%
2022-01-21	0	9.700	9.620	9.700	9.530	9.700	82,000	789,240	9.6249	5.521	5.476	5.521	5.424	5.521	144,063	5.4784	0.41%
2022-01-20	0	9.660	9.650	9.720	9.600	9.750	89,840	869,104	9.6739	5.498	5.493	5.533	5.464	5.550	157,837	5.5063	0.42%
2022-01-19	0	9.620	9.530	9.620	9.500	9.620	39,518	378,796	9.5854	5.476	5.424	5.476	5.407	5.476	69,428	5.4560	0.73%
2022-01-18	0	9.550	9.510	9.580	9.550	9.650	119,519	1,150,284	9.6243	5.436	5.413	5.453	5.436	5.493	209,980	5.4781	0.00%
2022-01-17	0	9.550	9.510	9.550	9.500	9.550	26,000	247,900	9.5346	5.436	5.413	5.436	5.407	5.436	45,679	5.4270	-0.42%
2022-01-14	0	9.590	9.550	9.590	9.590	9.590	36,000	345,240	9.5900	5.459	5.436	5.459	5.459	5.459	63,247	5.4586	-0.10%
2022-01-13	0	9.600	9.480	9.600	9.600	9.630	12,000	115,440	9.6200	5.464	5.396	5.464	5.464	5.481	21,082	5.4756	-0.21%
2022-01-12	0	9.620	9.530	9.620	9.530	9.640	30,000	286,920	9.5640	5.476	5.424	5.476	5.424	5.487	52,706	5.4438	0.84%
2022-01-11	0	9.540	9.520	9.540	9.500	9.540	80,000	761,780	9.5223	5.430	5.419	5.430	5.407	5.430	140,550	5.4200	-0.52%
2022-01-10	0	9.590	9.550	9.590	9.320	9.620	48,000	458,920	9.5608	5.459	5.436	5.459	5.305	5.476	84,330	5.4420	-0.10%
2022-01-07	0	9.600	9.390	9.600	9.460	9.600	19,904	188,977	9.4944	5.464	5.345	5.464	5.385	5.464	34,969	5.4042	1.59%
2022-01-06	0	9.450	9.300	9.450	9.300	9.450	24,000	224,780	9.3658	5.379	5.294	5.379	5.294	5.379	42,165	5.3310	-0.11%
2022-01-05	0	9.460	9.320	9.460	9.280	9.470	38,272	359,473	9.3926	5.385	5.305	5.385	5.282	5.390	67,239	5.3462	0.00%
2022-01-04	0	9.460	9.380	9.460	9.390	9.500	96,000	906,600	9.4438	5.385	5.339	5.385	5.345	5.407	168,660	5.3753	1.07%
2022-01-03	0	9.360	9.300	9.420	9.320	9.400	50,000	468,180	9.3636	5.328	5.294	5.362	5.305	5.350	87,844	5.3297	0.00%
2021-12-31	0	9.360	9.250	9.360	9.250	9.360	17,760	165,536	9.3207	5.328	5.265	5.328	5.265	5.328	31,202	5.3053	0.00%
2021-12-30	0	9.360	9.240	9.360	9.280	9.370	12,000	111,880	9.3233	5.328	5.259	5.328	5.282	5.333	21,082	5.3068	0.86%
2021-12-29	0	9.280	9.200	9.280	9.230	9.280	6,000	55,480	9.2467	5.282	5.237	5.282	5.254	5.282	10,541	5.2631	0.54%
2021-12-28	0	9.230	9.230	9.400	-	-	0	0	-	5.254	5.254	5.350	-	-	0	-	0.33%
2021-12-24	0	9.200	9.200	9.380	-	-	0	0	-	5.237	5.237	5.339	-	-	0	-	0.00%
2021-12-23	0	9.200	9.200	9.320	9.180	9.280	34,000	313,360	9.2165	5.237	5.237	5.305	5.225	5.282	59,734	5.2460	0.00%
2021-12-22	0	9.200	9.190	9.220	9.180	9.250	52,000	478,740	9.2065	5.237	5.231	5.248	5.225	5.265	91,357	5.2403	-0.33%
2021-12-21	0	9.230	9.130	9.230	9.230	9.230	8,000	73,840	9.2300	5.254	5.197	5.254	5.254	5.254	14,055	5.2537	1.32%
2021-12-20	0	9.110	9.080	9.150	9.110	9.280	56,000	513,680	9.1729	5.185	5.168	5.208	5.185	5.282	98,385	5.2211	-1.09%
2021-12-17	0	9.210	9.200	9.300	9.190	9.300	6,000	55,360	9.2267	5.242	5.237	5.294	5.231	5.294	10,541	5.2518	-0.97%
2021-12-16	0	9.300	9.300	9.480	9.280	9.510	14,000	130,560	9.3257	5.294	5.294	5.396	5.282	5.413	24,596	5.3081	0.00%
2021-12-15	0	9.300	9.300	9.350	9.300	9.380	64,000	598,320	9.3488	5.294	5.294	5.322	5.294	5.339	112,440	5.3212	-0.85%
2021-12-14	0	9.380	9.380	9.470	9.380	9.450	8,000	75,320	9.4150	5.339	5.339	5.390	5.339	5.379	14,055	5.3590	-1.57%
2021-12-13	0	9.530	9.360	9.530	9.470	9.530	80,000	761,400	9.5175	5.424	5.328	5.424	5.390	5.424	140,550	5.4173	0.85%
2021-12-10	0	9.450	9.320	9.450	9.310	9.450	22,000	206,300	9.3773	5.379	5.305	5.379	5.299	5.379	38,651	5.3375	0.32%
2021-12-09	0	9.420	9.420	9.470	9.400	9.420	43,398	408,161	9.4051	5.362	5.362	5.390	5.350	5.362	76,245	5.3533	0.00%
2021-12-08	0	9.420	9.400	9.440	9.420	9.420	4,000	37,680	9.4200	5.362	5.350	5.373	5.362	5.362	7,027	5.3618	-0.42%
2021-12-07	0	9.460	9.300	9.460	9.260	9.540	26,000	242,440	9.3246	5.385	5.294	5.385	5.271	5.430	45,679	5.3075	1.50%
2021-12-06	0	9.320	9.150	9.320	9.310	9.420	12,000	111,980	9.3317	5.305	5.208	5.305	5.299	5.362	21,082	5.3115	1.08%
2021-12-03	0	9.220	9.220	9.290	9.150	9.150	10,000	91,500	9.1500	5.248	5.248	5.288	5.208	5.208	17,569	5.2081	0.77%
2021-12-02	0	9.150	9.150	9.240	9.060	9.230	34,000	309,640	9.1071	5.208	5.208	5.259	5.157	5.254	59,734	5.1837	-0.87%
2021-12-01	0	9.230	9.100	9.230	9.180	9.230	44,000	405,420	9.2141	5.254	5.180	5.254	5.225	5.254	77,302	5.2446	1.32%
2021-11-30	0	9.110	9.110	9.140	9.100	9.120	46,000	418,840	9.1052	5.185	5.185	5.202	5.180	5.191	80,816	5.1826	-0.22%
2021-11-29	0	9.130	9.130	9.200	9.130	9.130	4,000	36,640	9.1600	5.197	5.197	5.237	5.197	5.197	7,027	5.2138	-0.76%
2021-11-26	0	9.200	9.200	9.300	9.200	9.280	79,327	730,775	9.2122	5.237	5.237	5.294	5.237	5.282	139,367	5.2435	-0.86%
2021-11-25	0	9.280	9.270	9.350	9.250	9.350	38,000	353,280	9.2968	5.282	5.276	5.322	5.265	5.322	66,761	5.2917	-0.85%
2021-11-24	0	9.360	9.280	9.380	9.320	9.380	12,000	112,120	9.3433	5.328	5.282	5.339	5.305	5.339	21,082	5.3182	0.21%
2021-11-23	0	9.340	9.260	9.380	-	-	0	0	-	5.316	5.271	5.339	-	-	0	-	0.00%
2021-11-22	0	9.340	9.260	9.360	9.330	9.390	6,000	56,100	9.3500	5.316	5.271	5.328	5.311	5.345	10,541	5.3220	0.21%
2021-11-19	0	9.320	9.320	9.380	9.230	9.320	30,000	278,980	9.2993	5.305	5.305	5.339	5.254	5.305	52,706	5.2931	-0.32%
2021-11-18	0	9.350	9.260	9.390	9.250	9.350	30,000	278,400	9.2800	5.322	5.271	5.345	5.265	5.322	52,706	5.2821	-0.43%
2021-11-17	0	9.390	9.310	9.420	9.390	9.390	6,000	56,340	9.3900	5.345	5.299	5.362	5.345	5.345	10,541	5.3447	0.75%
2021-11-16	0	9.320	9.310	9.400	9.320	9.330	20,000	186,500	9.3250	5.305	5.299	5.350	5.305	5.311	35,137	5.3077	0.43%
2021-11-15	0	9.280	9.280	9.360	9.260	9.280	30,000	278,280	9.2760	5.282	5.282	5.328	5.271	5.282	52,706	5.2798	-0.22%
2021-11-12	0	9.300	9.300	9.440	9.280	9.310	54,000	502,020	9.2967	5.294	5.294	5.373	5.282	5.299	94,871	5.2916	-0.21%
2021-11-11	0	9.320	9.290	9.420	9.420	9.430	22,000	207,400	9.4273	5.305	5.288	5.362	5.362	5.367	38,651	5.3659	0.54%
2021-11-10	0	9.270	9.270	9.350	9.210	9.350	34,000	315,820	9.2888	5.276	5.276	5.322	5.242	5.322	59,734	5.2871	-0.64%
2021-11-09	0	9.330	9.250	9.350	9.260	9.350	32,000	296,540	9.2669	5.311	5.265	5.322	5.271	5.322	56,220	5.2746	1.08%
2021-11-08	0	9.230	9.210	9.330	9.230	9.350	28,000	259,420	9.2650	5.254	5.242	5.311	5.254	5.322	49,192	5.2736	-2.84%
2021-11-05	0	9.500	9.310	9.500	9.320	9.500	32,000	299,780	9.3681	5.407	5.299	5.407	5.305	5.407	56,220	5.3323	0.00%
2021-11-04	0	9.500	9.340	9.550	9.310	9.550	24,000	223,980	9.3325	5.407	5.316	5.436	5.299	5.436	42,165	5.3120	0.42%
2021-11-03	0	9.460	9.310	9.480	9.310	9.460	20,000	186,700	9.3350	5.385	5.299	5.396	5.299	5.385	35,137	5.3134	0.85%
2021-11-02	0	9.380	9.280	9.380	9.350	9.430	50,000	469,680	9.3936	5.339	5.282	5.339	5.322	5.367	87,844	5.3468	-0.32%
2021-11-01	0	9.410	9.500	9.580	9.410	9.420	6,000	56,500	9.4167	5.356	5.407	5.453	5.356	5.362	10,541	5.3599	-0.11%
2021-10-29	0	9.420	9.420	9.600	9.420	9.420	3,694	34,763	9.4107	5.362	5.362	5.464	5.362	5.362	6,490	5.3565	-1.57%
2021-10-28	0	9.570	9.400	9.570	-	-	0	0	-	5.447	5.350	5.447	-	-	0	-	-0.31%
2021-10-27	0	9.600	9.450	9.600	9.500	9.640	50,000	477,080	9.5416	5.464	5.379	5.464	5.407	5.487	87,844	5.4310	1.05%
2021-10-26	0	9.500	9.470	9.640	9.380	9.610	26,000	246,980	9.4992	5.407	5.390	5.487	5.339	5.470	45,679	5.4069	-1.35%
2021-10-25	0	9.630	9.440	9.630	-	-	0	0	-	5.481	5.373	5.481	-	-	0	-	0.00%
2021-10-22	0	9.630	9.470	9.630	-	-	0	0	-	5.481	5.390	5.481	-	-	0	-	0.00%
2021-10-21	0	9.630	9.560	9.630	9.520	9.650	102,000	977,680	9.5851	5.481	5.441	5.481	5.419	5.493	179,201	5.4558	1.37%
2021-10-20	0	9.500	9.410	9.500	9.400	9.580	22,435	213,275	9.5064	5.407	5.356	5.407	5.350	5.453	39,415	5.4110	1.06%
2021-10-19	0	9.400	9.380	9.400	9.360	9.400	12,000	112,480	9.3733	5.350	5.339	5.350	5.328	5.350	21,082	5.3352	1.08%
2021-10-18	0	9.300	9.300	9.400	9.300	9.300	10,000	93,000	9.3000	5.294	5.294	5.350	5.294	5.294	17,569	5.2935	0.43%
2021-10-15	0	9.260	9.260	9.470	9.250	9.480	30,000	278,420	9.2807	5.271	5.271	5.390	5.265	5.396	52,706	5.2825	0.00%
2021-10-12	0	9.260	9.260	9.300	9.200	9.250	26,000	240,300	9.2423	5.271	5.271	5.294	5.237	5.265	45,679	5.2607	0.65%
2021-10-11	0	9.200	9.200	9.490	9.200	9.480	118,000	1,105,480	9.3685	5.237	5.237	5.402	5.237	5.396	207,311	5.3325	-2.23%
2021-10-08	0	9.410	9.350	9.490	9.400	9.410	26,000	244,480	9.4031	5.356	5.322	5.402	5.350	5.356	45,679	5.3522	0.64%
2021-10-07	0	9.350	9.320	9.350	9.200	9.350	30,000	278,020	9.2673	5.322	5.305	5.322	5.237	5.322	52,706	5.2749	1.85%
2021-10-06	0	9.180	9.220	9.300	9.220	9.220	6,000	55,320	9.2200	5.225	5.248	5.294	5.248	5.248	10,541	5.2480	0.00%
2021-10-05	0	9.180	9.170	9.300	9.180	9.200	108,000	993,460	9.1987	5.225	5.220	5.294	5.225	5.237	189,742	5.2358	0.33%
2021-10-04	0	9.150	9.150	9.200	9.150	9.230	40,000	366,980	9.1745	5.208	5.208	5.237	5.208	5.254	70,275	5.2221	-0.87%
2021-09-30	0	9.230	9.230	9.310	9.230	9.260	60,000	555,060	9.2510	5.254	5.254	5.299	5.254	5.271	105,412	5.2656	-0.65%
2021-09-29	0	9.290	9.290	9.300	9.240	9.290	26,000	241,240	9.2785	5.288	5.288	5.294	5.259	5.288	45,679	5.2812	-0.21%
2021-09-28	0	9.310	9.300	9.380	9.300	9.320	410,000	3,820,880	9.3192	5.299	5.294	5.339	5.294	5.305	720,317	5.3044	0.54%
2021-09-27	0	9.260	9.250	9.280	9.250	9.260	82,000	759,240	9.2590	5.271	5.265	5.282	5.265	5.271	144,063	5.2702	-1.49%
2021-09-24	0	9.400	9.200	9.400	9.250	9.400	12,000	111,320	9.2767	5.350	5.237	5.350	5.265	5.350	21,082	5.2802	0.53%
2021-09-23	0	9.350	9.300	9.400	9.290	9.420	62,000	577,280	9.3110	5.322	5.294	5.350	5.288	5.362	108,926	5.2997	1.74%
2021-09-21	0	9.190	9.190	9.280	9.040	9.160	80,000	729,140	9.1143	5.231	5.231	5.282	5.146	5.214	140,550	5.1878	0.11%
2021-09-20	0	9.180	9.180	9.250	9.060	9.400	128,285	1,190,156	9.2774	5.225	5.225	5.265	5.157	5.350	225,380	5.2807	-4.28%
2021-09-17	0	9.590	9.590	9.660	9.500	9.590	54,000	515,600	9.5481	5.459	5.459	5.498	5.407	5.459	94,871	5.4347	0.95%
2021-09-16	0	9.500	9.430	9.550	9.410	9.610	64,000	611,040	9.5475	5.407	5.367	5.436	5.356	5.470	112,440	5.4344	-1.14%
2021-09-15	0	9.610	9.610	9.670	9.600	9.750	100,000	965,840	9.6584	5.470	5.470	5.504	5.464	5.550	175,687	5.4975	-2.14%
2021-09-14	0	9.820	9.800	9.810	9.810	9.990	71,519	707,162	9.8878	5.589	5.578	5.584	5.584	5.686	125,650	5.6280	-0.61%
2021-09-13	0	9.880	9.880	9.890	9.810	9.900	282,000	2,772,680	9.8322	5.624	5.624	5.629	5.584	5.635	495,438	5.5964	-0.20%
2021-09-10	0	9.900	9.880	9.900	9.720	9.900	158,000	1,559,340	9.8692	5.635	5.624	5.635	5.533	5.635	277,586	5.6175	2.27%
2021-09-09	0	9.680	9.660	9.800	9.680	9.900	56,000	546,940	9.7668	5.510	5.498	5.578	5.510	5.635	98,385	5.5592	-2.32%
2021-09-08	0	9.910	9.910	9.930	9.870	9.920	104,000	1,029,380	9.8979	5.641	5.641	5.652	5.618	5.646	182,715	5.6338	0.81%
2021-09-07	0	9.830	9.810	9.830	9.800	9.880	48,000	473,700	9.8688	5.595	5.584	5.595	5.578	5.624	84,330	5.6172	1.34%
2021-09-06	0	9.700	9.640	9.850	9.690	9.720	10,000	97,060	9.7060	5.521	5.487	5.607	5.515	5.533	17,569	5.5246	0.10%
2021-09-03	0	9.690	9.630	9.700	9.600	9.700	22,000	212,220	9.6464	5.515	5.481	5.521	5.464	5.521	38,651	5.4906	0.94%
2021-09-02	0	9.600	9.600	9.680	9.600	9.690	60,000	580,380	9.6730	5.464	5.464	5.510	5.464	5.515	105,412	5.5058	-0.62%
2021-09-01	0	9.660	9.560	9.690	9.530	9.690	148,000	1,414,800	9.5595	5.498	5.441	5.515	5.424	5.515	260,017	5.4412	1.05%
2021-08-31	0	9.560	9.500	9.560	9.450	9.560	112,000	1,063,960	9.4996	5.441	5.407	5.441	5.379	5.441	196,770	5.4071	0.84%
2021-08-30	0	9.480	9.410	9.520	9.480	9.480	2,000	18,960	9.4800	5.396	5.356	5.419	5.396	5.396	3,514	5.3960	0.00%
2021-08-27	0	9.480	9.440	9.520	9.480	9.520	8,000	76,080	9.5100	5.396	5.373	5.419	5.396	5.419	14,055	5.4130	0.00%
2021-08-26	0	9.480	9.400	9.500	9.450	9.520	50,000	473,940	9.4788	5.396	5.350	5.407	5.379	5.419	87,844	5.3953	0.00%
2021-08-25	0	9.480	9.400	9.500	9.500	9.500	6,000	57,000	9.5000	5.396	5.350	5.407	5.407	5.407	10,541	5.4073	0.64%
2021-08-24	0	9.420	9.410	9.420	9.420	9.600	84,000	796,920	9.4871	5.362	5.356	5.362	5.362	5.464	147,577	5.4000	-0.53%
2021-08-23	0	9.470	9.400	9.490	9.350	9.490	16,000	150,420	9.4013	5.390	5.350	5.402	5.322	5.402	28,110	5.3511	1.28%
2021-08-20	0	9.350	9.350	9.390	9.300	9.400	54,000	505,300	9.3574	5.322	5.322	5.345	5.294	5.350	94,871	5.3262	-2.20%
2021-08-19	0	9.560	9.390	9.560	9.560	9.580	8,000	76,600	9.5750	5.441	5.345	5.441	5.441	5.453	14,055	5.4500	0.00%
2021-08-18	0	9.560	9.480	9.590	9.450	9.560	130,000	1,233,580	9.4891	5.441	5.396	5.459	5.379	5.441	228,393	5.4011	1.70%
2021-08-17	0	9.400	9.360	9.400	9.400	9.460	34,000	320,800	9.4353	5.350	5.328	5.350	5.350	5.385	59,734	5.3705	-0.63%
2021-08-16	0	9.460	9.440	9.520	9.460	9.600	48,000	455,120	9.4817	5.385	5.373	5.419	5.385	5.464	84,330	5.3969	0.21%
2021-08-13	0	9.440	9.420	9.440	9.390	9.440	48,000	452,420	9.4254	5.373	5.362	5.373	5.345	5.373	84,330	5.3649	0.32%
2021-08-12	0	9.410	9.410	9.470	9.380	9.470	21,000	197,780	9.4181	5.356	5.356	5.390	5.339	5.390	36,894	5.3607	-0.21%
2021-08-11	0	9.430	9.360	9.430	9.430	9.570	112,000	1,058,620	9.4520	5.367	5.328	5.367	5.367	5.447	196,770	5.3800	-0.53%
2021-08-10	0	9.480	9.310	9.500	9.270	9.480	40,000	373,520	9.3380	5.396	5.299	5.407	5.276	5.396	70,275	5.3151	1.83%
2021-08-09	0	9.310	9.260	9.320	9.260	9.400	38,000	353,920	9.3137	5.299	5.271	5.305	5.271	5.350	66,761	5.3013	1.97%
2021-08-06	0	9.130	9.130	9.200	9.130	9.140	26,000	237,540	9.1362	5.197	5.197	5.237	5.197	5.202	45,679	5.2002	-0.76%
2021-08-05	0	9.200	9.160	9.200	9.140	9.310	48,000	442,860	9.2263	5.237	5.214	5.237	5.202	5.299	84,330	5.2515	-2.02%
2021-08-04	0	9.390	9.350	9.400	9.390	9.420	18,000	169,160	9.3978	5.345	5.322	5.350	5.345	5.362	31,624	5.3492	-0.32%
2021-08-03	0	9.420	9.280	9.460	9.450	9.450	2,000	18,900	9.4500	5.362	5.282	5.385	5.379	5.379	3,514	5.3789	-2.28%
2021-08-02	0	9.640	9.240	9.650	9.200	9.640	128,119	1,183,668	9.2388	5.487	5.259	5.493	5.237	5.487	225,089	5.2587	4.56%
2021-07-30	0	9.220	9.130	9.240	9.230	9.240	26,000	240,300	9.2423	5.248	5.197	5.259	5.254	5.259	45,679	5.2607	-0.11%
2021-07-29	0	9.230	9.150	9.250	9.100	9.250	74,000	676,140	9.1370	5.254	5.208	5.265	5.180	5.265	130,008	5.2007	1.76%
2021-07-28	0	9.070	9.070	9.160	9.060	9.160	78,000	708,600	9.0846	5.163	5.163	5.214	5.157	5.214	137,036	5.1709	0.00%
2021-07-27	0	9.070	9.070	9.190	9.070	9.350	252,000	2,317,020	9.1945	5.163	5.163	5.231	5.163	5.322	442,732	5.2335	-2.68%
2021-07-26	0	9.320	9.320	9.340	9.300	9.440	141,000	1,320,620	9.3661	5.305	5.305	5.316	5.294	5.373	247,719	5.3311	-1.89%
2021-07-23	0	9.500	9.450	9.600	9.500	9.600	28,000	267,820	9.5650	5.407	5.379	5.464	5.407	5.464	49,192	5.4443	-0.42%
2021-07-22	0	9.540	9.540	9.600	9.480	9.650	170,000	1,621,140	9.5361	5.430	5.430	5.464	5.396	5.493	298,668	5.4279	0.21%
2021-07-21	0	9.520	9.500	9.600	9.470	9.590	80,000	760,660	9.5083	5.419	5.407	5.464	5.390	5.459	140,550	5.4120	0.42%
2021-07-20	0	9.480	9.400	9.480	9.420	9.530	92,000	873,280	9.4922	5.396	5.350	5.396	5.362	5.424	161,632	5.4029	-0.21%
2021-07-19	0	9.500	9.430	9.500	9.330	9.520	120,000	1,135,620	9.4635	5.407	5.367	5.407	5.311	5.419	210,825	5.3866	0.00%
2021-07-16	0	9.500	9.490	9.500	9.500	9.700	128,000	1,219,920	9.5306	5.407	5.402	5.407	5.407	5.521	224,880	5.4248	0.00%
2021-07-15	0	9.500	9.480	9.500	9.500	9.600	189,000	1,800,420	9.5260	5.407	5.396	5.407	5.407	5.464	332,049	5.4222	0.53%
2021-07-14	0	9.450	9.430	9.450	9.440	9.500	152,000	1,438,840	9.4661	5.379	5.367	5.379	5.373	5.407	267,044	5.3880	-0.32%
2021-07-13	0	9.480	9.460	9.480	9.480	9.600	234,000	2,230,160	9.5306	5.396	5.385	5.396	5.396	5.464	411,108	5.4248	0.11%
2021-07-12	0	9.470	9.440	9.500	9.440	9.500	9,056	85,774	9.4715	5.390	5.373	5.407	5.373	5.407	15,910	5.3911	0.74%
2021-07-09	0	9.400	9.400	9.500	9.400	9.500	178,000	1,674,980	9.4100	5.350	5.350	5.407	5.350	5.407	312,723	5.3561	-0.84%
2021-07-08	0	9.480	9.410	9.500	9.500	9.610	170,000	1,621,320	9.5372	5.396	5.356	5.407	5.407	5.470	298,668	5.4285	-2.37%
2021-07-07	0	9.710	9.530	9.710	9.510	9.710	105,880	1,014,617	9.5827	5.527	5.424	5.527	5.413	5.527	186,018	5.4544	1.15%
2021-07-06	0	9.600	9.600	9.690	9.580	9.710	98,000	942,340	9.6157	5.464	5.464	5.515	5.453	5.527	172,173	5.4732	-0.21%
2021-07-05	0	9.620	9.620	9.650	9.620	9.730	140,000	1,353,240	9.6660	5.476	5.476	5.493	5.476	5.538	245,962	5.5018	-1.13%
2021-07-02	0	9.730	9.730	9.790	9.720	9.980	380,000	3,728,100	9.8108	5.538	5.538	5.572	5.533	5.681	667,611	5.5842	-2.51%
2021-06-30	0	9.980	9.960	9.990	9.960	10.00	30,000	299,360	9.9787	5.681	5.669	5.686	5.669	5.692	52,706	5.6798	0.00%
2021-06-29	0	9.980	9.980	9.990	9.910	10.00	60,000	598,220	9.9703	5.681	5.681	5.686	5.641	5.692	105,412	5.6750	-1.38%
2021-06-28	0	10.12	10.06	10.18	9.860	10.12	12,000	119,240	9.9367	5.760	5.726	5.794	5.612	5.760	21,082	5.6559	0.80%
2021-06-25	0	10.04	10.04	10.14	10.00	10.10	226,000	2,269,600	10.042	5.715	5.715	5.772	5.692	5.749	397,053	5.7161	0.40%
2021-06-24	0	10.00	9.920	10.00	9.900	10.06	79,880	797,180	9.9797	5.692	5.646	5.692	5.635	5.726	140,339	5.6804	0.20%
2021-06-23	0	9.980	9.930	9.980	9.980	10.02	74,000	740,020	10.000	5.681	5.652	5.681	5.681	5.703	130,008	5.6921	0.00%
2021-06-22	0	9.980	9.900	9.990	9.840	9.980	434,000	4,305,160	9.9197	5.681	5.635	5.686	5.601	5.681	762,482	5.6462	1.32%
2021-06-21	0	9.850	9.840	9.850	9.840	9.970	124,000	1,224,280	9.8732	5.607	5.601	5.607	5.601	5.675	217,852	5.6198	-1.01%
2021-06-18	0	9.950	9.920	9.950	9.810	10.08	204,500	2,038,955	9.9704	5.663	5.646	5.663	5.584	5.737	359,280	5.6751	-1.09%
2021-06-17	0	10.06	10.06	10.16	10.06	10.08	10,000	100,760	10.076	5.726	5.726	5.783	5.726	5.737	17,569	5.7352	-0.98%
2021-06-16	0	10.16	10.02	10.24	9.990	10.26	436,000	4,384,520	10.056	5.783	5.703	5.829	5.686	5.840	765,996	5.7239	0.40%
2021-06-15	0	10.12	10.12	10.20	10.12	11.00	386,000	3,973,800	10.295	5.760	5.760	5.806	5.760	6.261	678,152	5.8597	-6.81%
2021-06-11	0	10.86	10.40	10.88	10.44	10.86	118,000	1,244,960	10.551	6.181	5.920	6.193	5.942	6.181	207,311	6.0053	5.03%
2021-06-10	0	10.34	10.32	10.50	10.32	10.34	10,000	103,280	10.328	5.885	5.874	5.977	5.874	5.885	17,569	5.8786	-0.39%
2021-06-09	0	10.38	10.30	10.40	10.30	10.42	10,000	103,240	10.324	5.908	5.863	5.920	5.863	5.931	17,569	5.8764	0.39%
2021-06-08	0	10.34	10.42	10.44	10.34	10.42	22,556	234,126	10.380	5.885	5.931	5.942	5.885	5.931	39,628	5.9081	-0.58%
2021-06-07	0	10.40	10.36	10.44	10.30	10.42	66,000	684,520	10.372	5.920	5.897	5.942	5.863	5.931	115,954	5.9034	0.97%
2021-06-04	0	10.30	10.24	10.30	10.22	10.36	38,000	389,800	10.258	5.863	5.829	5.863	5.817	5.897	66,761	5.8387	-0.58%
2021-06-03	0	10.36	10.30	10.36	10.30	10.44	30,000	310,440	10.348	5.897	5.863	5.897	5.863	5.942	52,706	5.8900	0.39%
2021-06-02	0	10.32	10.32	10.40	10.32	10.62	119,398	1,251,139	10.479	5.874	5.874	5.920	5.874	6.045	209,767	5.9644	-1.68%
2021-06-01	0	11.12	11.10	11.14	11.06	11.18	62,000	690,240	11.133	5.974	5.964	5.985	5.942	6.006	115,402	5.9812	-1.07%
2021-05-31	0	11.24	11.18	11.24	11.08	11.28	189,714	2,120,745	11.179	6.039	6.006	6.039	5.953	6.060	353,118	6.0058	0.90%
2021-05-28	0	11.14	11.10	11.16	11.06	11.14	40,000	444,160	11.104	5.985	5.964	5.996	5.942	5.985	74,453	5.9657	0.36%
2021-05-27	0	11.10	11.08	11.12	11.04	11.10	68,000	753,320	11.078	5.964	5.953	5.974	5.931	5.964	126,570	5.9518	0.54%
2021-05-26	0	11.04	11.00	11.08	10.98	11.08	88,000	972,000	11.045	5.931	5.910	5.953	5.899	5.953	163,796	5.9342	0.36%
2021-05-25	0	11.00	10.94	11.00	10.84	11.00	199,760	2,181,432	10.920	5.910	5.878	5.910	5.824	5.910	371,817	5.8669	1.85%
2021-05-24	0	10.80	10.80	10.92	10.80	10.98	20,000	218,760	10.938	5.802	5.802	5.867	5.802	5.899	37,226	5.8765	-0.74%
2021-05-21	0	10.88	10.82	10.88	10.88	10.96	20,000	218,480	10.924	5.845	5.813	5.845	5.845	5.888	37,226	5.8690	-1.09%
2021-05-20	0	11.00	10.92	11.00	10.82	11.00	190,000	2,081,360	10.955	5.910	5.867	5.910	5.813	5.910	353,651	5.8854	2.80%
2021-05-18	0	10.70	10.68	10.80	10.70	10.86	36,000	385,800	10.717	5.749	5.738	5.802	5.749	5.835	67,008	5.7576	0.19%
2021-05-17	0	10.68	10.64	10.68	10.60	10.68	30,000	318,960	10.632	5.738	5.716	5.738	5.695	5.738	55,840	5.7121	0.95%
2021-05-14	0	10.58	10.52	10.60	10.52	10.60	62,000	655,040	10.565	5.684	5.652	5.695	5.652	5.695	115,402	5.6762	0.57%
2021-05-13	0	10.52	10.46	10.60	10.50	10.60	10,000	105,480	10.548	5.652	5.620	5.695	5.641	5.695	18,613	5.6669	-0.75%
2021-05-12	0	10.60	10.56	10.62	10.50	10.62	22,000	231,680	10.531	5.695	5.673	5.706	5.641	5.706	40,949	5.6578	0.95%
2021-05-11	0	10.50	10.46	10.50	10.46	10.52	152,000	1,594,800	10.492	5.641	5.620	5.641	5.620	5.652	282,921	5.6369	-0.38%
2021-05-10	0	10.54	10.54	10.68	10.52	10.54	39,398	414,567	10.523	5.663	5.663	5.738	5.652	5.663	73,332	5.6533	0.19%
2021-05-07	0	10.52	10.52	10.56	10.50	10.60	48,000	506,440	10.551	5.652	5.652	5.673	5.641	5.695	89,343	5.6685	-0.19%
2021-05-06	0	10.54	10.52	10.54	10.50	10.54	67,880	714,629	10.528	5.663	5.652	5.663	5.641	5.663	126,346	5.6561	0.00%
2021-05-05	0	10.54	10.46	10.54	10.46	10.54	8,000	83,840	10.480	5.663	5.620	5.663	5.620	5.663	14,891	5.6304	0.76%
2021-05-04	0	10.46	10.46	10.62	10.40	10.60	129,000	1,349,280	10.460	5.620	5.620	5.706	5.587	5.695	240,110	5.6194	-0.76%
2021-05-03	0	10.54	10.46	10.62	10.44	10.54	8,000	83,720	10.465	5.663	5.620	5.706	5.609	5.663	14,891	5.6224	0.76%
2021-04-30	0	10.46	10.46	10.50	10.44	10.54	401,880	4,227,674	10.520	5.620	5.620	5.641	5.609	5.663	748,027	5.6518	-0.76%
2021-04-29	0	10.54	10.54	10.68	10.50	10.72	46,000	487,160	10.590	5.663	5.663	5.738	5.641	5.759	85,621	5.6897	-0.19%
2021-04-28	0	10.56	10.54	10.56	10.54	10.60	15,540	163,651	10.531	5.673	5.663	5.673	5.663	5.695	28,925	5.6578	-0.38%
2021-04-27	0	10.60	10.52	10.60	10.60	10.60	4,000	42,400	10.600	5.695	5.652	5.695	5.695	5.695	7,445	5.6949	0.00%
2021-04-26	0	10.60	10.58	10.68	10.60	10.66	60,000	638,640	10.644	5.695	5.684	5.738	5.695	5.727	111,679	5.7185	0.76%
2021-04-23	0	10.52	10.52	10.56	10.52	10.60	52,760	557,499	10.567	5.652	5.652	5.673	5.652	5.695	98,203	5.6770	-0.38%
2021-04-22	0	10.56	10.52	10.60	10.52	10.56	32,000	337,680	10.553	5.673	5.652	5.695	5.652	5.673	59,562	5.6694	0.38%
2021-04-21	0	10.52	10.50	10.60	10.46	10.62	72,000	762,240	10.587	5.652	5.641	5.695	5.620	5.706	134,015	5.6877	-0.38%
2021-04-20	0	10.56	10.54	10.66	10.50	10.64	78,000	824,800	10.574	5.673	5.663	5.727	5.641	5.716	145,183	5.6811	-0.38%
2021-04-19	0	10.60	10.54	10.60	10.52	10.60	110,000	1,162,120	10.565	5.695	5.663	5.695	5.652	5.695	204,745	5.6759	0.57%
2021-04-16	0	10.54	10.52	10.64	10.48	10.58	181,155	1,907,828	10.531	5.663	5.652	5.716	5.630	5.684	337,187	5.6581	0.57%
2021-04-15	0	10.48	10.44	10.48	10.46	10.52	231,398	2,426,367	10.486	5.630	5.609	5.630	5.620	5.652	430,706	5.6335	-0.57%
2021-04-14	0	10.54	10.52	10.66	10.52	10.66	94,000	991,480	10.548	5.663	5.652	5.727	5.652	5.727	174,964	5.6668	0.19%
2021-04-13	0	10.52	10.52	10.68	10.50	10.66	66,260	698,954	10.549	5.652	5.652	5.738	5.641	5.727	123,331	5.6673	-0.19%
2021-04-12	0	10.54	10.54	10.56	10.54	10.64	234,000	2,477,880	10.589	5.663	5.663	5.673	5.663	5.716	435,549	5.6891	-1.50%
2021-04-09	0	10.70	10.68	10.70	10.68	10.78	124,000	1,327,160	10.703	5.749	5.738	5.749	5.738	5.792	230,804	5.7502	-0.74%
2021-04-08	0	10.78	10.78	10.80	10.76	10.84	172,222	1,860,255	10.801	5.792	5.792	5.802	5.781	5.824	320,560	5.8031	-0.55%
2021-04-07	0	10.84	10.84	10.90	10.80	10.86	144,000	1,562,240	10.849	5.824	5.824	5.856	5.802	5.835	268,030	5.8286	0.37%
2021-04-01	0	10.80	10.78	10.86	10.72	10.80	46,000	496,640	10.797	5.802	5.792	5.835	5.759	5.802	85,621	5.8005	-0.18%
2021-03-31	0	10.82	10.74	10.82	10.76	10.84	152,000	1,642,840	10.808	5.813	5.770	5.813	5.781	5.824	282,921	5.8067	0.00%
2021-03-30	0	10.82	10.82	10.86	10.64	10.84	94,000	1,011,680	10.763	5.813	5.813	5.835	5.716	5.824	174,964	5.7822	0.19%
2021-03-29	0	10.80	10.80	10.96	10.78	11.18	135,880	1,488,464	10.954	5.802	5.802	5.888	5.792	6.006	252,916	5.8852	0.56%
2021-03-26	0	10.74	10.74	10.80	10.66	10.74	48,000	514,120	10.711	5.770	5.770	5.802	5.727	5.770	89,343	5.7544	0.19%
2021-03-25	0	10.72	10.66	10.72	10.60	10.72	98,000	1,044,600	10.659	5.759	5.727	5.759	5.695	5.759	182,409	5.7267	0.00%
2021-03-24	0	10.72	10.70	10.80	10.66	10.74	54,000	577,720	10.699	5.759	5.749	5.802	5.727	5.770	100,511	5.7478	-1.29%
2021-03-23	0	10.86	10.82	10.86	10.88	10.96	144,000	1,569,880	10.902	5.835	5.813	5.835	5.845	5.888	268,030	5.8571	-1.09%
2021-03-22	0	10.98	10.98	11.02	10.92	11.04	49,880	546,539	10.957	5.899	5.899	5.921	5.867	5.931	92,843	5.8867	0.37%
2021-03-19	0	10.94	10.80	10.94	10.96	11.02	156,000	1,713,520	10.984	5.878	5.802	5.878	5.888	5.921	290,366	5.9012	0.55%
2021-03-18	0	10.88	10.88	10.92	10.78	10.96	25,880	280,848	10.852	5.845	5.845	5.867	5.792	5.888	48,171	5.8302	0.93%
2021-03-17	0	10.78	10.76	10.84	10.72	10.80	230,992	2,484,194	10.754	5.792	5.781	5.824	5.759	5.802	429,950	5.7779	-1.82%
2021-03-16	0	10.98	10.96	11.00	10.80	11.00	120,000	1,306,040	10.884	5.899	5.888	5.910	5.802	5.910	223,358	5.8473	1.29%
2021-03-15	0	10.84	10.80	10.86	10.80	10.88	74,000	800,200	10.814	5.824	5.802	5.835	5.802	5.845	137,738	5.8096	0.56%
2021-03-12	0	10.78	10.74	10.78	10.78	10.84	65,643	708,867	10.799	5.792	5.770	5.792	5.792	5.824	122,183	5.8017	-0.37%
2021-03-11	0	10.82	10.78	10.84	10.70	10.82	52,000	559,200	10.754	5.813	5.792	5.824	5.749	5.813	96,789	5.7775	2.08%
2021-03-10	0	10.60	10.56	10.66	10.56	10.60	74,500	789,500	10.597	5.695	5.673	5.727	5.673	5.695	138,668	5.6934	0.00%
2021-03-09	0	10.60	10.58	10.60	10.48	10.68	107,760	1,143,670	10.613	5.695	5.684	5.695	5.630	5.738	200,576	5.7019	-0.75%
2021-03-08	0	10.68	10.60	10.68	10.68	10.92	110,000	1,183,080	10.755	5.738	5.695	5.738	5.738	5.867	204,745	5.7783	-1.66%
2021-03-05	0	10.86	10.78	10.86	10.70	10.86	125,110	1,346,075	10.759	5.835	5.792	5.835	5.749	5.835	232,870	5.7804	-0.18%
2021-03-04	0	10.88	10.86	10.94	10.76	10.92	101,000	1,095,960	10.851	5.845	5.835	5.878	5.781	5.867	187,993	5.8298	-1.09%
2021-03-03	0	11.00	11.00	11.06	10.84	11.00	108,000	1,182,080	10.945	5.910	5.910	5.942	5.824	5.910	201,023	5.8803	2.04%
2021-03-02	0	10.78	10.74	10.78	10.70	10.98	100,000	1,083,240	10.832	5.792	5.770	5.792	5.749	5.899	186,132	5.8197	0.56%
2021-03-01	0	10.72	10.74	10.78	10.68	10.86	171,303	1,833,396	10.703	5.759	5.770	5.792	5.738	5.835	318,850	5.7500	-0.37%
2021-02-26	0	10.76	10.76	10.84	10.74	11.14	428,000	4,629,840	10.817	5.781	5.781	5.824	5.770	5.985	796,645	5.8117	-3.41%
2021-02-25	0	11.14	11.14	11.20	11.04	11.26	88,000	982,680	11.167	5.985	5.985	6.017	5.931	6.049	163,796	5.9994	1.27%
2021-02-24	0	11.00	10.92	11.10	10.96	11.22	440,000	4,872,960	11.075	5.910	5.867	5.964	5.888	6.028	818,981	5.9500	-2.65%
2021-02-23	0	11.30	11.30	11.36	11.18	11.38	98,000	1,107,160	11.298	6.071	6.071	6.103	6.006	6.114	182,409	6.0696	1.07%
2021-02-22	0	11.18	11.16	11.30	11.12	11.38	135,760	1,529,712	11.268	6.006	5.996	6.071	5.974	6.114	252,693	6.0536	0.54%
2021-02-19	0	11.12	11.12	11.20	11.12	11.30	277,364	3,115,545	11.233	5.974	5.974	6.017	5.974	6.071	516,263	6.0348	-1.77%
2021-02-18	0	11.32	11.32	11.34	11.24	11.36	151,885	1,716,236	11.300	6.082	6.082	6.092	6.039	6.103	282,707	6.0707	0.71%
2021-02-17	0	11.24	11.20	11.28	11.10	11.38	354,000	4,009,840	11.327	6.039	6.017	6.060	5.964	6.114	658,907	6.0856	0.00%
2021-02-16	0	11.24	11.16	11.24	10.70	11.24	398,000	4,383,280	11.013	6.039	5.996	6.039	5.749	6.039	740,805	5.9169	5.44%
2021-02-11	0	10.66	10.64	10.72	10.54	10.68	58,000	615,840	10.618	5.727	5.716	5.759	5.663	5.738	107,957	5.7045	0.38%
2021-02-10	0	10.62	10.60	10.64	10.52	10.62	42,000	444,200	10.576	5.706	5.695	5.716	5.652	5.706	78,175	5.6821	1.34%
2021-02-09	0	10.48	10.48	10.50	10.42	10.54	94,000	986,040	10.490	5.630	5.630	5.641	5.598	5.663	174,964	5.6357	-0.19%
2021-02-08	0	10.50	10.40	10.52	10.36	10.52	36,000	376,400	10.456	5.641	5.587	5.652	5.566	5.652	67,008	5.6173	0.96%
2021-02-05	0	10.40	10.38	10.40	10.38	10.68	146,000	1,529,600	10.477	5.587	5.577	5.587	5.577	5.738	271,753	5.6286	0.97%
2021-02-04	0	10.30	10.26	10.30	10.20	10.36	70,000	720,520	10.293	5.534	5.512	5.534	5.480	5.566	130,292	5.5300	1.18%
2021-02-03	0	10.18	10.16	10.18	10.00	10.18	188,000	1,901,760	10.116	5.469	5.458	5.469	5.373	5.469	349,928	5.4347	1.90%
2021-02-02	0	9.990	9.990	10.10	9.930	10.10	714,000	7,135,760	9.9941	5.367	5.367	5.426	5.335	5.426	1,328,982	5.3693	0.20%
2021-02-01	0	9.970	9.970	9.980	9.960	10.14	286,002	2,869,460	10.033	5.356	5.356	5.362	5.351	5.448	532,341	5.3903	-1.09%
2021-01-29	0	10.08	10.08	10.14	10.08	10.38	457,880	4,674,202	10.208	5.416	5.416	5.448	5.416	5.577	852,261	5.4845	-3.08%
2021-01-28	0	10.40	10.40	10.48	10.38	10.52	186,000	1,941,440	10.438	5.587	5.587	5.630	5.577	5.652	346,205	5.6078	-1.89%
2021-01-27	0	10.60	10.58	10.68	10.54	10.62	88,000	929,760	10.565	5.695	5.684	5.738	5.663	5.706	163,796	5.6763	0.19%
2021-01-26	0	10.58	10.52	10.62	10.56	10.64	156,000	1,653,000	10.596	5.684	5.652	5.706	5.673	5.716	290,366	5.6928	-0.94%
2021-01-25	0	10.68	10.64	10.70	10.58	10.70	210,000	2,237,080	10.653	5.738	5.716	5.749	5.684	5.749	390,877	5.7232	0.38%
2021-01-22	0	10.64	10.62	10.66	10.54	10.74	92,000	979,240	10.644	5.716	5.706	5.727	5.663	5.770	171,241	5.7185	-0.93%
2021-01-21	0	10.74	10.70	10.78	10.62	10.74	179,398	1,917,894	10.691	5.770	5.749	5.792	5.706	5.770	333,917	5.7436	1.32%
2021-01-20	0	10.60	10.50	10.60	10.46	10.78	506,000	5,357,360	10.588	5.695	5.641	5.695	5.620	5.792	941,828	5.6883	0.00%
2021-01-19	0	10.60	10.56	10.66	10.50	11.00	250,000	2,677,600	10.710	5.695	5.673	5.727	5.641	5.910	465,330	5.7542	0.95%
2021-01-18	0	10.50	10.50	10.52	10.36	10.60	179,760	1,887,526	10.500	5.641	5.641	5.652	5.566	5.695	334,591	5.6413	2.14%
2021-01-15	0	10.28	10.28	10.30	10.10	10.40	156,445	1,606,010	10.266	5.523	5.523	5.534	5.426	5.587	291,194	5.5153	2.19%
2021-01-14	0	10.06	10.06	10.20	10.02	10.20	169,361	1,718,075	10.144	5.405	5.405	5.480	5.383	5.480	315,235	5.4501	-1.18%
2021-01-13	0	10.18	10.06	10.10	9.810	10.20	309,761	3,128,292	10.099	5.469	5.405	5.426	5.270	5.480	576,564	5.4257	2.83%
2021-01-12	0	9.900	9.820	9.930	9.750	9.900	210,000	2,065,400	9.8352	5.319	5.276	5.335	5.238	5.319	390,877	5.2840	0.92%
2021-01-11	0	9.810	9.800	9.830	9.620	9.900	341,880	3,345,739	9.7863	5.270	5.265	5.281	5.168	5.319	636,348	5.2577	1.66%
2021-01-08	0	9.650	9.620	9.700	9.610	9.680	65,880	633,791	9.6204	5.184	5.168	5.211	5.163	5.201	122,624	5.1686	0.42%
2021-01-07	0	9.610	9.600	9.680	9.520	9.600	110,000	1,051,200	9.5564	5.163	5.158	5.201	5.115	5.158	204,745	5.1342	1.16%
2021-01-06	0	9.500	9.500	9.560	9.500	9.700	382,000	3,658,820	9.5781	5.104	5.104	5.136	5.104	5.211	711,024	5.1458	-2.96%
2021-01-05	0	9.790	9.680	9.790	9.680	9.800	316,000	3,074,460	9.7293	5.260	5.201	5.260	5.201	5.265	588,177	5.2271	1.14%
2021-01-04	0	9.680	9.660	9.700	9.240	9.800	128,000	1,218,520	9.5197	5.201	5.190	5.211	4.964	5.265	238,249	5.1145	3.97%
2020-12-31	0	9.310	9.280	9.330	9.280	9.370	64,000	596,980	9.3278	5.002	4.986	5.013	4.986	5.034	119,124	5.0114	0.32%
2020-12-30	0	9.280	9.250	9.330	9.230	9.280	84,000	777,720	9.2586	4.986	4.970	5.013	4.959	4.986	156,351	4.9742	0.00%
2020-12-29	0	9.280	9.220	9.300	9.210	9.280	16,000	148,100	9.2563	4.986	4.953	4.996	4.948	4.986	29,781	4.9730	0.98%
2020-12-28	0	9.190	9.180	9.380	9.180	9.230	20,000	183,800	9.1900	4.937	4.932	5.039	4.932	4.959	37,226	4.9374	-0.97%
2020-12-24	0	9.280	9.230	9.350	9.280	9.280	10,000	92,800	9.2800	4.986	4.959	5.023	4.986	4.986	18,613	4.9857	-0.85%
2020-12-23	0	9.360	9.210	9.380	9.360	9.360	24,000	224,640	9.3600	5.029	4.948	5.039	5.029	5.029	44,672	5.0287	0.65%
2020-12-22	0	9.300	9.300	9.330	9.250	9.380	121,519	1,130,265	9.3011	4.996	4.996	5.013	4.970	5.039	226,186	4.9971	-0.96%
2020-12-21	0	9.390	9.380	9.390	9.280	9.400	76,000	707,760	9.3126	5.045	5.039	5.045	4.986	5.050	141,460	5.0032	1.51%
2020-12-18	0	9.250	9.190	9.290	9.220	9.300	34,000	314,540	9.2512	4.970	4.937	4.991	4.953	4.996	63,285	4.9702	0.76%
2020-12-17	0	9.180	9.180	9.350	9.110	9.220	81,698	749,063	9.1687	4.932	4.932	5.023	4.894	4.953	152,066	4.9259	0.00%
2020-12-16	0	9.180	9.150	9.190	9.120	9.180	44,000	402,640	9.1509	4.932	4.916	4.937	4.900	4.932	81,898	4.9164	0.88%
2020-12-15	0	9.100	9.100	9.170	9.100	9.100	114,992	1,046,367	9.0995	4.889	4.889	4.927	4.889	4.889	214,037	4.8887	-0.44%
2020-12-14	0	9.140	9.130	9.140	9.120	9.190	82,000	751,340	9.1627	4.910	4.905	4.910	4.900	4.937	152,628	4.9227	0.00%
2020-12-11	0	9.140	9.140	9.160	9.090	9.180	116,000	1,061,020	9.1467	4.910	4.910	4.921	4.884	4.932	215,913	4.9141	-0.44%
2020-12-10	0	9.180	9.160	9.230	9.110	9.220	50,000	459,480	9.1896	4.932	4.921	4.959	4.894	4.953	93,066	4.9371	0.00%
2020-12-09	0	9.180	9.180	9.200	9.160	9.180	127,880	1,173,664	9.1779	4.932	4.932	4.943	4.921	4.932	238,026	4.9308	0.00%
2020-12-08	0	9.180	9.140	9.180	9.130	9.190	159,771	1,462,318	9.1526	4.932	4.910	4.932	4.905	4.937	297,385	4.9173	0.11%
2020-12-07	0	9.170	9.150	9.170	9.130	9.170	54,000	494,020	9.1485	4.927	4.916	4.927	4.905	4.927	100,511	4.9151	-0.11%
2020-12-04	0	9.180	9.170	9.360	9.170	9.200	90,000	827,260	9.1918	4.932	4.927	5.029	4.927	4.943	167,519	4.9383	-1.18%
2020-12-03	0	9.290	9.270	9.440	9.280	9.300	18,000	167,160	9.2867	4.991	4.980	5.072	4.986	4.996	33,504	4.9893	0.22%
2020-12-02	0	9.270	9.270	9.440	9.260	9.340	32,000	298,220	9.3194	4.980	4.980	5.072	4.975	5.018	59,562	5.0069	-0.64%
2020-12-01	0	9.330	9.250	9.380	9.220	9.330	46,000	426,500	9.2717	5.013	4.970	5.039	4.953	5.013	85,621	4.9813	1.19%
2020-11-30	0	9.220	9.190	9.230	9.230	9.340	210,000	1,944,100	9.2576	4.953	4.937	4.959	4.959	5.018	390,877	4.9737	0.44%
2020-11-27	0	9.180	9.160	9.250	9.180	9.280	137,639	1,267,551	9.2092	4.932	4.921	4.970	4.932	4.986	256,190	4.9477	0.11%
2020-11-26	0	9.170	9.150	9.230	9.140	9.230	180,000	1,654,300	9.1906	4.927	4.916	4.959	4.910	4.959	335,038	4.9377	0.33%
2020-11-25	0	9.140	9.120	9.160	9.140	9.210	442,000	4,050,320	9.1636	4.910	4.900	4.921	4.910	4.948	822,703	4.9232	-0.11%
2020-11-24	0	9.150	9.120	9.200	9.120	9.150	48,000	438,580	9.1371	4.916	4.900	4.943	4.900	4.916	89,343	4.9089	0.00%
2020-11-23	0	9.150	9.100	9.150	9.100	9.150	70,000	640,100	9.1443	4.916	4.889	4.916	4.889	4.916	130,292	4.9128	0.00%
2020-11-20	0	9.150	9.150	9.270	9.120	9.250	24,000	219,760	9.1567	4.916	4.916	4.980	4.900	4.970	44,672	4.9194	0.00%
2020-11-19	0	9.150	9.150	9.170	9.150	9.210	18,000	165,100	9.1722	4.916	4.916	4.927	4.916	4.948	33,504	4.9278	-0.97%
2020-11-18	0	9.240	9.200	9.240	9.180	9.280	96,000	884,060	9.2090	4.964	4.943	4.964	4.932	4.986	178,687	4.9475	0.98%
2020-11-17	0	9.150	9.150	9.280	9.130	9.160	52,000	475,720	9.1485	4.916	4.916	4.986	4.905	4.921	96,789	4.9150	0.00%
2020-11-16	0	9.150	9.150	9.280	9.110	9.170	68,000	620,860	9.1303	4.916	4.916	4.986	4.894	4.927	126,570	4.9053	0.88%
2020-11-13	0	9.070	9.070	9.120	9.060	9.150	86,000	783,100	9.1058	4.873	4.873	4.900	4.868	4.916	160,073	4.8921	-1.20%
2020-11-12	0	9.180	9.180	9.270	9.150	9.240	68,000	625,100	9.1926	4.932	4.932	4.980	4.916	4.964	126,570	4.9388	-0.65%
2020-11-11	0	9.240	9.220	9.280	9.190	9.280	60,000	553,420	9.2237	4.964	4.953	4.986	4.937	4.986	111,679	4.9554	0.76%
2020-11-10	0	9.170	9.170	9.180	9.080	9.170	136,000	1,243,760	9.1453	4.927	4.927	4.932	4.878	4.927	253,139	4.9133	0.33%
2020-11-09	0	9.140	9.110	9.180	8.980	9.160	114,000	1,033,460	9.0654	4.910	4.894	4.932	4.825	4.921	212,190	4.8704	2.24%
2020-11-06	0	8.940	8.930	8.950	8.740	8.980	51,000	454,350	8.9088	4.803	4.798	4.808	4.696	4.825	94,927	4.7863	0.11%
2020-11-05	0	8.930	8.810	8.930	8.800	8.950	102,000	907,140	8.8935	4.798	4.733	4.798	4.728	4.808	189,855	4.7781	1.02%
2020-11-04	0	8.840	8.700	8.840	8.800	8.850	10,000	88,360	8.8360	4.749	4.674	4.749	4.728	4.755	18,613	4.7472	2.31%
2020-11-03	0	8.640	8.620	8.770	8.560	8.740	48,000	413,500	8.6146	4.642	4.631	4.712	4.599	4.696	89,343	4.6282	0.58%
2020-11-02	0	8.590	8.560	8.590	8.510	8.600	52,000	446,580	8.5881	4.615	4.599	4.615	4.572	4.620	96,789	4.6140	0.82%
2020-10-30	0	8.520	8.510	8.550	8.520	8.610	52,000	444,820	8.5542	4.577	4.572	4.594	4.577	4.626	96,789	4.5958	-1.62%
2020-10-29	0	8.660	8.660	8.700	8.560	8.690	20,000	172,900	8.6450	4.653	4.653	4.674	4.599	4.669	37,226	4.6446	0.46%
2020-10-28	0	8.620	8.620	8.630	8.620	8.680	16,000	138,440	8.6525	4.631	4.631	4.636	4.631	4.663	29,781	4.6486	-0.81%
2020-10-27	0	8.690	8.680	8.690	8.690	8.840	36,000	314,040	8.7233	4.669	4.663	4.669	4.669	4.749	67,008	4.6866	-1.03%
2020-10-23	0	8.780	8.760	8.800	8.710	8.790	42,000	368,160	8.7657	4.717	4.706	4.728	4.679	4.722	78,175	4.7094	0.11%
2020-10-22	0	8.770	8.750	8.790	8.730	8.770	25,518	223,429	8.7557	4.712	4.701	4.722	4.690	4.712	47,497	4.7041	0.46%
2020-10-21	0	8.730	8.710	8.730	8.710	8.800	63,952	558,945	8.7401	4.690	4.679	4.690	4.679	4.728	119,035	4.6956	0.81%
2020-10-20	0	8.660	8.660	8.680	8.660	8.680	52,548	455,687	8.6718	4.653	4.653	4.663	4.653	4.663	97,809	4.6590	-0.69%
2020-10-19	0	8.720	8.720	8.750	8.700	8.720	19,900	173,214	8.7042	4.685	4.685	4.701	4.674	4.685	37,040	4.6764	1.16%
2020-10-16	0	8.620	8.620	8.700	8.580	8.720	34,000	293,460	8.6312	4.631	4.631	4.674	4.610	4.685	63,285	4.6371	0.82%
2020-10-15	0	8.550	8.550	8.670	8.550	8.640	50,000	431,040	8.6208	4.594	4.594	4.658	4.594	4.642	93,066	4.6316	-0.93%
2020-10-14	0	8.630	8.600	8.640	8.600	8.630	44,000	378,620	8.6050	4.636	4.620	4.642	4.620	4.636	81,898	4.6231	-0.80%
2020-10-12	0	8.700	8.650	8.710	8.540	8.700	36,000	308,920	8.5811	4.674	4.647	4.679	4.588	4.674	67,008	4.6102	1.87%
2020-10-09	0	8.540	8.540	8.570	8.520	8.600	100,000	856,340	8.5634	4.588	4.588	4.604	4.577	4.620	186,132	4.6007	0.23%
2020-10-08	0	8.520	8.510	8.550	8.510	8.570	26,000	222,040	8.5400	4.577	4.572	4.594	4.572	4.604	48,394	4.5881	0.24%
2020-10-07	0	8.500	8.500	8.590	8.500	8.510	52,000	442,020	8.5004	4.567	4.567	4.615	4.567	4.572	96,789	4.5669	0.00%
2020-10-06	0	8.500	8.490	8.580	8.480	8.510	72,000	611,740	8.4964	4.567	4.561	4.610	4.556	4.572	134,015	4.5647	0.00%
2020-10-05	0	8.500	8.450	8.500	8.430	8.500	52,000	441,840	8.4969	4.567	4.540	4.567	4.529	4.567	96,789	4.5650	0.83%
2020-09-30	0	8.430	8.420	8.440	8.370	8.450	70,000	589,300	8.4186	4.529	4.524	4.534	4.497	4.540	130,292	4.5229	-0.35%
2020-09-29	0	8.460	8.450	8.580	8.420	8.460	96,000	809,860	8.4360	4.545	4.540	4.610	4.524	4.545	178,687	4.5323	-0.12%
2020-09-28	0	8.470	8.450	8.490	8.410	8.500	70,000	593,060	8.4723	4.551	4.540	4.561	4.518	4.567	130,292	4.5518	-0.35%
2020-09-25	0	8.500	8.500	8.550	8.500	8.550	16,000	136,360	8.5225	4.567	4.567	4.594	4.567	4.594	29,781	4.5787	-0.58%
2020-09-24	0	8.550	8.530	8.580	8.450	8.590	120,000	1,020,720	8.5060	4.594	4.583	4.610	4.540	4.615	223,358	4.5699	-0.47%
2020-09-23	0	8.590	8.590	8.630	8.500	8.610	56,000	480,440	8.5793	4.615	4.615	4.636	4.567	4.626	104,234	4.6092	-0.58%
2020-09-22	0	8.640	8.630	8.640	8.620	8.710	98,196	850,841	8.6647	4.642	4.636	4.642	4.631	4.679	182,774	4.6551	-1.14%
2020-09-21	0	8.740	8.710	8.740	8.700	8.800	48,000	419,760	8.7450	4.696	4.679	4.696	4.674	4.728	89,343	4.6983	-0.46%
2020-09-18	0	8.780	8.780	8.870	8.760	8.850	72,000	634,320	8.8100	4.717	4.717	4.765	4.706	4.755	134,015	4.7332	-0.11%
2020-09-17	0	8.790	8.780	8.850	8.770	8.880	54,000	476,460	8.8233	4.722	4.717	4.755	4.712	4.771	100,511	4.7404	-0.45%
2020-09-16	0	8.830	8.830	8.900	8.830	8.980	48,000	425,560	8.8658	4.744	4.744	4.782	4.744	4.825	89,343	4.7632	-0.45%
2020-09-15	0	8.870	8.860	8.880	8.850	8.880	22,000	195,100	8.8682	4.765	4.760	4.771	4.755	4.771	40,949	4.7645	0.23%
2020-09-14	0	8.850	8.820	8.900	8.850	8.900	70,000	621,420	8.8774	4.755	4.739	4.782	4.755	4.782	130,292	4.7694	-0.11%
2020-09-11	0	8.860	8.860	8.900	8.820	8.900	48,000	425,920	8.8733	4.760	4.760	4.782	4.739	4.782	89,343	4.7672	-0.56%
2020-09-10	0	8.910	8.910	8.920	8.910	8.950	72,000	643,260	8.9342	4.787	4.787	4.792	4.787	4.808	134,015	4.7999	-0.67%
2020-09-09	0	8.970	8.930	9.010	8.970	9.120	34,272	308,807	9.0105	4.819	4.798	4.841	4.819	4.900	63,791	4.8409	-0.88%
2020-09-08	0	9.050	8.980	9.050	8.950	9.090	80,000	719,620	8.9953	4.862	4.825	4.862	4.808	4.884	148,906	4.8327	0.44%
2020-09-07	0	9.010	8.970	9.020	8.980	9.070	186,000	1,677,520	9.0189	4.841	4.819	4.846	4.825	4.873	346,205	4.8454	-1.10%
2020-09-04	0	9.110	9.110	9.250	9.090	9.220	124,000	1,133,900	9.1444	4.894	4.894	4.970	4.884	4.953	230,804	4.9128	-1.83%
2020-09-03	0	9.280	9.240	9.290	-	-	0	0	-	4.986	4.964	4.991	-	-	0	-	0.00%
2020-09-02	0	9.280	9.260	9.280	9.280	9.400	270,000	2,518,140	9.3264	4.986	4.975	4.986	4.986	5.050	502,556	5.0107	-1.28%
2020-09-01	0	9.400	9.400	9.490	9.360	9.490	76,000	715,440	9.4137	5.050	5.050	5.099	5.029	5.099	141,460	5.0575	-0.32%
2020-08-31	0	9.430	9.420	9.500	9.350	9.500	144,000	1,359,240	9.4392	5.066	5.061	5.104	5.023	5.104	268,030	5.0712	-0.74%
2020-08-28	0	9.500	9.500	9.550	9.440	9.550	69,037	655,467	9.4944	5.104	5.104	5.131	5.072	5.131	128,500	5.1009	1.17%
2020-08-27	0	9.390	9.330	9.390	9.310	9.440	34,000	317,740	9.3453	5.045	5.013	5.045	5.002	5.072	63,285	5.0208	0.11%
2020-08-26	0	9.380	9.360	9.410	9.380	9.410	86,000	807,340	9.3877	5.039	5.029	5.056	5.039	5.056	160,073	5.0436	-0.53%
2020-08-25	0	9.430	9.420	9.500	9.350	9.430	40,000	375,680	9.3920	5.066	5.061	5.104	5.023	5.066	74,453	5.0459	-0.74%
2020-08-24	0	9.500	9.420	9.500	9.390	9.500	82,000	775,320	9.4551	5.104	5.061	5.104	5.045	5.104	152,628	5.0798	1.28%
2020-08-21	0	9.380	9.360	9.380	9.380	9.540	354,000	3,330,360	9.4078	5.039	5.029	5.039	5.039	5.125	658,907	5.0544	-0.74%
2020-08-20	0	9.450	9.430	9.460	9.450	9.530	244,000	2,311,120	9.4718	5.077	5.066	5.082	5.077	5.120	454,162	5.0888	-1.36%
2020-08-19	0	9.580	9.570	9.580	9.570	9.740	136,000	1,304,780	9.5940	5.147	5.142	5.147	5.142	5.233	253,139	5.1544	-1.94%
2020-08-18	0	9.770	9.770	9.790	9.770	9.810	50,000	489,420	9.7884	5.249	5.249	5.260	5.249	5.270	93,066	5.2588	-0.51%
2020-08-17	0	9.820	9.730	9.820	9.670	9.820	176,000	1,719,620	9.7706	5.276	5.227	5.276	5.195	5.276	327,592	5.2493	1.55%
2020-08-14	0	9.670	9.630	9.680	9.550	9.670	50,000	481,300	9.6260	5.195	5.174	5.201	5.131	5.195	93,066	5.1716	-0.10%
2020-08-13	0	9.680	9.650	9.680	9.670	9.730	191,639	1,858,690	9.6989	5.201	5.184	5.201	5.195	5.227	356,701	5.2108	-0.51%
2020-08-12	0	9.730	9.650	9.730	9.600	9.800	148,000	1,431,700	9.6736	5.227	5.184	5.227	5.158	5.265	275,475	5.1972	1.35%
2020-08-11	0	9.600	9.410	9.600	9.400	9.600	142,802	1,356,146	9.4967	5.158	5.056	5.158	5.050	5.158	265,800	5.1021	2.13%
2020-08-10	0	9.400	9.350	9.400	9.300	9.580	84,582	794,969	9.3988	5.050	5.023	5.050	4.996	5.147	157,434	5.0495	0.53%
2020-08-07	0	9.350	9.400	9.420	9.300	9.410	62,000	579,940	9.3539	5.023	5.050	5.061	4.996	5.056	115,402	5.0254	-1.06%
2020-08-06	0	9.450	9.450	9.550	9.430	9.550	124,000	1,172,440	9.4552	5.077	5.077	5.131	5.066	5.131	230,804	5.0798	-1.05%
2020-08-05	0	9.550	9.460	9.560	9.460	9.550	50,000	474,740	9.4948	5.131	5.082	5.136	5.082	5.131	93,066	5.1011	0.53%
2020-08-04	0	9.500	9.440	9.520	9.470	9.500	24,000	227,880	9.4950	5.104	5.072	5.115	5.088	5.104	44,672	5.1012	0.00%
2020-08-03	0	9.500	9.410	9.500	9.420	9.520	34,000	321,960	9.4694	5.104	5.056	5.104	5.061	5.115	63,285	5.0875	0.64%
2020-07-31	0	9.440	9.420	9.480	9.410	9.500	84,000	794,380	9.4569	5.072	5.061	5.093	5.056	5.104	156,351	5.0808	-0.32%
2020-07-30	0	9.470	9.430	9.500	9.490	9.550	34,000	323,160	9.5047	5.088	5.066	5.104	5.099	5.131	63,285	5.1064	0.21%
2020-07-29	0	9.450	9.360	9.460	9.400	9.580	282,000	2,664,500	9.4486	5.077	5.029	5.082	5.050	5.147	524,892	5.0763	-1.36%
2020-07-28	0	9.580	9.570	9.650	9.580	9.700	52,000	501,680	9.6477	5.147	5.142	5.184	5.147	5.211	96,789	5.1833	-0.73%
2020-07-27	0	9.650	9.550	9.680	9.550	9.680	36,000	345,000	9.5833	5.184	5.131	5.201	5.131	5.201	67,008	5.1487	-0.82%
2020-07-24	0	9.730	9.420	9.730	9.640	9.900	51,593	502,916	9.7478	5.227	5.061	5.227	5.179	5.319	96,031	5.2370	-2.41%
2020-07-23	0	9.970	9.820	9.970	9.700	9.990	58,000	570,180	9.8307	5.356	5.276	5.356	5.211	5.367	107,957	5.2816	1.73%
2020-07-22	0	9.800	9.760	9.780	9.800	9.980	326,000	3,201,180	9.8196	5.265	5.244	5.254	5.265	5.362	606,790	5.2756	0.00%
2020-07-21	0	9.800	9.730	9.800	9.730	9.800	48,000	469,240	9.7758	5.265	5.227	5.265	5.227	5.265	89,343	5.2521	1.66%
2020-07-20	0	9.640	9.640	9.680	9.420	9.750	172,000	1,645,260	9.5655	5.179	5.179	5.201	5.061	5.238	320,147	5.1391	2.34%
2020-07-17	0	9.420	9.420	9.590	9.420	9.610	44,000	417,080	9.4791	5.061	5.061	5.152	5.061	5.163	81,898	5.0927	0.11%
2020-07-16	0	9.410	9.400	9.430	9.410	9.640	130,000	1,242,920	9.5609	5.056	5.050	5.066	5.056	5.179	241,972	5.1366	-2.79%
2020-07-15	0	9.680	9.620	9.690	9.610	9.740	158,000	1,527,940	9.6705	5.201	5.168	5.206	5.163	5.233	294,089	5.1955	-0.31%
2020-07-14	0	9.710	9.710	9.780	9.700	9.760	30,000	291,620	9.7207	5.217	5.217	5.254	5.211	5.244	55,840	5.2225	-1.02%
2020-07-13	0	9.810	9.810	9.850	9.660	9.850	71,880	701,132	9.7542	5.270	5.270	5.292	5.190	5.292	133,792	5.2405	0.20%
2020-07-10	0	9.790	9.700	9.790	9.680	9.860	431,880	4,215,544	9.7609	5.260	5.211	5.260	5.201	5.297	803,867	5.2441	-0.91%
2020-07-09	0	9.880	9.830	9.880	9.820	9.950	251,952	2,482,032	9.8512	5.308	5.281	5.308	5.276	5.346	468,963	5.2926	1.02%
2020-07-08	0	9.780	9.800	9.880	9.770	9.980	336,000	3,295,880	9.8092	5.254	5.265	5.308	5.249	5.362	625,403	5.2700	0.51%
2020-07-07	0	9.730	9.710	9.730	9.730	10.00	413,768	4,082,589	9.8669	5.227	5.217	5.227	5.227	5.373	770,155	5.3010	0.52%
2020-07-06	0	9.680	9.680	9.690	9.230	9.680	448,214	4,252,146	9.4869	5.201	5.201	5.206	4.959	5.201	834,270	5.0968	4.99%
2020-07-03	0	9.220	9.200	9.230	9.020	9.220	204,050	1,863,685	9.1335	4.953	4.943	4.959	4.846	4.953	379,802	4.9070	1.54%
2020-07-02	0	9.080	9.010	9.080	8.920	9.090	135,398	1,214,314	8.9685	4.878	4.841	4.878	4.792	4.884	252,019	4.8183	2.60%
2020-06-30	0	8.850	8.850	8.930	8.830	8.930	32,000	283,160	8.8488	4.755	4.755	4.798	4.744	4.798	59,562	4.7540	0.23%
2020-06-29	0	8.830	8.750	8.900	8.820	8.830	50,000	441,300	8.8260	4.744	4.701	4.782	4.739	4.744	93,066	4.7418	0.11%
2020-06-26	0	8.820	8.820	8.950	8.800	8.960	89,835	795,156	8.8513	4.739	4.739	4.808	4.728	4.814	167,212	4.7554	-1.12%
2020-06-24	0	8.920	8.920	8.940	8.920	8.920	44,000	392,480	8.9200	4.792	4.792	4.803	4.792	4.792	81,898	4.7923	0.11%
2020-06-23	0	8.910	8.900	8.970	8.850	8.960	81,880	729,524	8.9097	4.787	4.782	4.819	4.755	4.814	152,405	4.7868	0.22%
2020-06-22	0	8.890	8.840	8.990	8.890	9.000	80,000	716,660	8.9583	4.776	4.749	4.830	4.776	4.835	148,906	4.8128	-1.66%
2020-06-19	0	9.040	9.010	9.080	9.020	9.080	28,000	252,960	9.0343	4.857	4.841	4.878	4.846	4.878	52,117	4.8537	0.44%
2020-06-18	0	9.000	8.880	9.050	8.850	9.020	302,000	2,705,760	8.9595	4.835	4.771	4.862	4.755	4.846	562,119	4.8135	0.11%
2020-06-17	0	8.990	8.860	8.990	9.030	9.050	14,000	126,520	9.0371	4.830	4.760	4.830	4.851	4.862	26,058	4.8552	-0.55%
2020-06-16	0	9.040	8.960	9.040	8.820	9.100	192,000	1,727,920	8.9996	4.857	4.814	4.857	4.739	4.889	357,373	4.8351	0.67%
2020-06-15	0	8.980	8.720	9.100	8.980	9.000	16,000	143,800	8.9875	4.825	4.685	4.889	4.825	4.835	29,781	4.8286	0.56%
2020-06-12	0	8.930	8.880	9.080	8.900	8.950	16,000	142,820	8.9263	4.798	4.771	4.878	4.782	4.808	29,781	4.7957	-1.87%
2020-06-11	0	9.100	9.100	9.140	8.980	9.100	195,518	1,775,540	9.0812	4.889	4.889	4.910	4.825	4.889	363,922	4.8789	1.34%
2020-06-10	0	8.980	8.980	9.060	8.900	8.990	44,000	393,980	8.9541	4.825	4.825	4.868	4.782	4.830	81,898	4.8106	-0.77%
2020-06-09	0	9.050	9.030	9.090	8.960	9.120	138,000	1,253,600	9.0841	4.862	4.851	4.884	4.814	4.900	256,862	4.8804	0.56%
2020-06-08	0	9.000	9.000	9.040	9.000	9.120	238,000	2,147,180	9.0218	4.835	4.835	4.857	4.835	4.900	442,994	4.8470	4.53%
2020-06-05	0	8.610	8.610	8.920	8.610	8.920	22,000	195,040	8.8655	4.626	4.626	4.792	4.626	4.792	40,949	4.7630	-2.16%
2020-06-04	0	8.800	8.800	8.850	8.550	8.880	152,000	1,325,900	8.7230	4.728	4.728	4.755	4.594	4.771	282,921	4.6865	3.17%
2020-06-03	0	8.530	8.470	8.600	8.400	8.630	124,000	1,065,980	8.5966	4.583	4.551	4.620	4.513	4.636	230,804	4.6186	1.43%
2020-06-02	0	8.410	8.410	8.430	8.380	8.500	63,759	537,314	8.4273	4.518	4.518	4.529	4.502	4.567	118,676	4.5276	-0.28%
2020-06-01	0	8.980	8.950	8.980	8.860	9.000	181,236	1,623,824	8.9597	4.531	4.516	4.531	4.471	4.541	359,177	4.5210	1.35%
2020-05-29	0	8.860	8.850	8.890	8.810	8.910	148,000	1,313,960	8.8781	4.471	4.466	4.486	4.445	4.496	293,309	4.4798	-0.67%
2020-05-28	0	8.920	8.920	8.960	8.880	8.980	44,000	392,840	8.9282	4.501	4.501	4.521	4.481	4.531	87,200	4.5050	-1.44%
2020-05-27	0	9.050	9.000	9.030	8.960	9.050	43,640	393,005	9.0056	4.567	4.541	4.556	4.521	4.567	86,487	4.5441	0.22%
2020-05-26	0	9.030	9.030	9.110	8.940	9.120	126,000	1,143,240	9.0733	4.556	4.556	4.597	4.511	4.602	249,709	4.5783	1.92%
2020-05-25	0	8.860	8.860	8.950	8.690	8.950	76,000	673,860	8.8666	4.471	4.471	4.516	4.385	4.516	150,618	4.4740	-0.78%
2020-05-22	0	8.930	8.930	8.990	8.880	9.160	158,000	1,427,500	9.0348	4.506	4.506	4.536	4.481	4.622	313,127	4.5589	-2.62%
2020-05-21	0	9.170	9.170	9.240	9.130	9.270	66,000	607,680	9.2073	4.627	4.627	4.662	4.607	4.678	130,800	4.6459	-0.65%
2020-05-20	0	9.230	9.180	9.210	-	-	0	0	-	4.657	4.632	4.647	-	-	0	-	0.00%
2020-05-19	0	9.230	9.200	9.240	9.180	9.250	78,796	725,283	9.2046	4.657	4.642	4.662	4.632	4.667	156,159	4.6445	0.76%
2020-05-18	0	9.160	9.160	9.240	9.050	9.280	85,880	787,751	9.1727	4.622	4.622	4.662	4.567	4.683	170,199	4.6284	0.66%
2020-05-15	0	9.100	9.100	9.130	9.020	9.120	38,000	344,180	9.0574	4.592	4.592	4.607	4.551	4.602	75,309	4.5702	0.22%
2020-05-14	0	9.080	9.040	9.060	9.030	9.080	24,000	217,360	9.0567	4.582	4.561	4.572	4.556	4.582	47,564	4.5699	0.11%
2020-05-13	0	9.070	9.020	9.050	9.070	9.080	22,000	199,620	9.0736	4.577	4.551	4.567	4.577	4.582	43,600	4.5784	0.22%
2020-05-12	0	9.050	9.050	9.190	9.050	9.140	60,000	545,780	9.0963	4.567	4.567	4.637	4.567	4.612	118,909	4.5899	-0.98%
2020-05-11	0	9.140	9.140	9.210	9.140	9.230	42,000	386,120	9.1933	4.612	4.612	4.647	4.612	4.657	83,236	4.6388	0.44%
2020-05-08	0	9.100	9.050	9.080	9.100	9.170	40,000	364,940	9.1235	4.592	4.567	4.582	4.592	4.627	79,273	4.6036	0.55%
2020-05-07	0	9.050	9.000	9.060	8.950	9.080	30,000	270,140	9.0047	4.567	4.541	4.572	4.516	4.582	59,455	4.5436	0.56%
2020-05-06	0	9.000	9.000	9.100	8.910	9.090	60,000	540,160	9.0027	4.541	4.541	4.592	4.496	4.587	118,909	4.5426	0.78%
2020-05-05	0	8.930	8.930	9.020	8.850	8.990	68,000	605,820	8.9091	4.506	4.506	4.551	4.466	4.536	134,764	4.4954	0.11%
2020-05-04	0	8.920	8.920	9.020	8.910	9.050	106,000	954,120	9.0011	4.501	4.501	4.551	4.496	4.567	210,073	4.5419	-2.83%
2020-04-29	0	9.180	9.180	9.230	9.180	9.300	36,000	333,060	9.2517	4.632	4.632	4.657	4.632	4.693	71,345	4.6683	-0.22%
2020-04-28	0	9.200	9.110	9.230	8.900	9.210	154,000	1,406,560	9.1335	4.642	4.597	4.657	4.491	4.647	305,200	4.6087	0.66%
2020-04-27	0	9.140	9.000	9.140	9.000	9.150	28,000	254,220	9.0793	4.612	4.541	4.612	4.541	4.617	55,491	4.5813	2.35%
2020-04-24	0	8.930	8.900	8.950	8.930	9.000	30,000	269,140	8.9713	4.506	4.491	4.516	4.506	4.541	59,455	4.5268	0.90%
2020-04-23	0	8.850	8.840	8.950	8.820	9.000	300,000	2,672,020	8.9067	4.466	4.461	4.516	4.450	4.541	594,545	4.4942	0.11%
2020-04-22	0	8.840	8.840	8.900	8.840	9.000	128,000	1,141,540	8.9183	4.461	4.461	4.491	4.461	4.541	253,673	4.5001	-0.67%
2020-04-21	0	8.900	8.900	9.000	8.820	8.990	146,000	1,301,160	8.9121	4.491	4.491	4.541	4.450	4.536	289,345	4.4969	-0.34%
2020-04-20	0	8.930	8.930	9.000	8.930	9.100	18,000	162,700	9.0389	4.506	4.506	4.541	4.506	4.592	35,673	4.5609	-0.78%
2020-04-17	0	9.000	9.000	9.080	9.000	9.170	141,760	1,283,472	9.0538	4.541	4.541	4.582	4.541	4.627	280,942	4.5685	-0.11%
2020-04-16	0	9.010	9.010	9.050	8.850	9.020	230,000	2,065,920	8.9823	4.546	4.546	4.567	4.466	4.551	455,818	4.5323	0.90%
2020-04-15	0	8.930	8.920	9.010	8.930	9.050	46,602	418,897	8.9888	4.506	4.501	4.546	4.506	4.567	92,357	4.5356	-0.67%
2020-04-14	0	8.990	9.010	9.060	8.990	9.180	217,151	1,966,433	9.0556	4.536	4.546	4.572	4.536	4.632	430,354	4.5693	0.11%
2020-04-09	0	8.980	8.950	9.120	8.960	9.160	112,000	1,009,480	9.0132	4.531	4.516	4.602	4.521	4.622	221,964	4.5480	-2.39%
2020-04-08	0	9.200	9.060	9.200	9.000	9.200	28,000	254,000	9.0714	4.642	4.572	4.642	4.541	4.642	55,491	4.5773	1.10%
2020-04-07	0	9.100	9.060	9.100	8.980	9.150	266,000	2,420,040	9.0979	4.592	4.572	4.592	4.531	4.617	527,164	4.5907	1.00%
2020-04-06	0	9.010	9.030	9.070	8.870	9.060	110,000	988,500	8.9864	4.546	4.556	4.577	4.476	4.572	218,000	4.5344	0.22%
2020-04-03	0	8.990	8.850	9.010	8.850	8.990	42,000	374,720	8.9219	4.536	4.466	4.546	4.466	4.536	83,236	4.5019	0.00%
2020-04-02	0	8.990	8.850	8.990	8.700	8.990	168,000	1,482,860	8.8265	4.536	4.466	4.536	4.390	4.536	332,945	4.4538	2.28%
2020-04-01	0	8.790	8.690	8.800	8.600	8.930	168,000	1,466,680	8.7302	4.435	4.385	4.440	4.339	4.506	332,945	4.4052	-1.12%
2020-03-31	0	8.890	8.890	8.950	8.850	9.030	371,880	3,318,999	8.9249	4.486	4.486	4.516	4.466	4.556	736,998	4.5034	-3.68%
2020-03-30	0	9.230	9.150	9.260	8.900	9.400	440,000	4,088,020	9.2910	4.657	4.617	4.672	4.491	4.743	872,000	4.6881	1.10%
2020-03-27	0	9.130	9.100	9.140	8.850	9.140	344,000	3,091,660	8.9874	4.607	4.592	4.612	4.466	4.612	681,745	4.5349	3.75%
2020-03-26	0	8.800	8.690	8.820	8.450	8.800	208,000	1,814,120	8.7217	4.440	4.385	4.450	4.264	4.440	412,218	4.4009	1.73%
2020-03-25	0	8.650	8.550	8.650	8.470	8.650	314,000	2,679,640	8.5339	4.365	4.314	4.365	4.274	4.365	622,291	4.3061	3.72%
2020-03-24	0	8.340	8.240	8.350	8.000	8.370	294,465	2,415,552	8.2032	4.208	4.158	4.213	4.037	4.223	583,576	4.1392	3.86%
2020-03-23	0	8.030	7.920	8.030	7.900	8.040	119,905	957,017	7.9815	4.052	3.996	4.052	3.986	4.057	237,630	4.0273	-1.83%
2020-03-20	0	8.180	8.120	8.180	8.010	8.200	552,028	4,481,086	8.1175	4.128	4.097	4.128	4.042	4.138	1,094,019	4.0960	-0.24%
2020-03-19	0	8.200	8.080	8.200	7.980	8.280	398,000	3,217,260	8.0836	4.138	4.077	4.138	4.027	4.178	788,763	4.0789	-2.96%
2020-03-18	0	8.450	8.260	8.450	8.210	8.600	448,000	3,781,820	8.4416	4.264	4.168	4.264	4.143	4.339	887,854	4.2595	-1.97%
2020-03-17	0	8.620	8.610	8.750	8.560	8.920	534,000	4,620,000	8.6517	4.350	4.344	4.415	4.319	4.501	1,058,291	4.3655	-3.15%
2020-03-16	0	8.900	8.920	9.050	8.830	9.050	206,000	1,847,540	8.9686	4.491	4.501	4.567	4.456	4.567	408,254	4.5255	-5.22%
2020-03-13	0	9.390	9.170	9.390	8.850	9.420	216,239	1,955,843	9.0448	4.738	4.627	4.738	4.466	4.753	428,546	4.5639	-0.32%
2020-03-12	0	9.420	9.350	9.500	9.300	9.550	372,000	3,500,660	9.4104	4.753	4.718	4.794	4.693	4.819	737,236	4.7484	-1.88%
2020-03-11	0	9.600	9.560	9.580	9.530	9.760	140,000	1,348,900	9.6350	4.844	4.824	4.834	4.809	4.925	277,454	4.8617	-1.03%
2020-03-10	0	9.700	9.700	9.860	9.520	9.850	226,000	2,195,100	9.7128	4.894	4.894	4.975	4.804	4.970	447,891	4.9010	-0.21%
2020-03-09	0	9.720	9.710	9.900	9.500	9.900	144,000	1,393,920	9.6800	4.905	4.900	4.995	4.794	4.995	285,382	4.8844	-4.33%
2020-03-06	0	10.16	10.12	10.16	10.16	10.34	72,000	733,320	10.185	5.127	5.106	5.127	5.127	5.217	142,691	5.1392	-1.74%
2020-03-05	0	10.34	10.24	10.34	10.20	10.34	36,000	368,000	10.222	5.217	5.167	5.217	5.147	5.217	71,345	5.1580	1.37%
2020-03-04	0	10.20	10.20	10.30	10.18	10.20	68,435	697,357	10.190	5.147	5.147	5.197	5.137	5.147	135,626	5.1418	-0.78%
2020-03-03	0	10.28	10.16	10.28	10.14	10.34	30,000	306,360	10.212	5.187	5.127	5.187	5.117	5.217	59,455	5.1528	0.39%
2020-03-02	0	10.24	10.22	10.24	10.14	10.24	51,759	526,610	10.174	5.167	5.157	5.167	5.117	5.167	102,577	5.1338	1.19%
2020-02-28	0	10.12	10.06	10.14	10.02	10.14	96,000	968,600	10.090	5.106	5.076	5.117	5.056	5.117	190,255	5.0911	-1.36%
2020-02-27	0	10.26	10.16	10.28	10.02	10.28	46,000	467,320	10.159	5.177	5.127	5.187	5.056	5.187	91,164	5.1262	0.79%
2020-02-26	0	10.18	10.10	10.20	10.12	10.24	38,000	385,800	10.153	5.137	5.096	5.147	5.106	5.167	75,309	5.1229	-0.97%
2020-02-25	0	10.28	10.22	10.30	10.20	10.28	34,000	348,400	10.247	5.187	5.157	5.197	5.147	5.187	67,382	5.1705	-0.19%
2020-02-24	0	10.30	10.18	10.30	10.20	10.30	128,000	1,316,000	10.281	5.197	5.137	5.197	5.147	5.197	253,673	5.1878	-0.58%
2020-02-21	0	10.36	10.22	10.36	10.30	10.36	186,000	1,917,720	10.310	5.228	5.157	5.228	5.197	5.228	368,618	5.2025	-0.19%
2020-02-20	0	10.38	10.30	10.38	10.30	10.40	76,000	785,960	10.342	5.238	5.197	5.238	5.197	5.248	150,618	5.2182	0.78%
2020-02-19	0	10.30	10.32	10.36	10.28	10.36	46,000	473,640	10.297	5.197	5.207	5.228	5.187	5.228	91,164	5.1955	-0.19%
2020-02-18	0	10.32	10.34	10.36	10.26	10.44	99,952	1,030,234	10.307	5.207	5.217	5.228	5.177	5.268	198,087	5.2009	0.19%
2020-02-17	0	10.30	10.32	10.34	10.30	10.42	44,000	455,520	10.353	5.197	5.207	5.217	5.197	5.258	87,200	5.2239	-0.39%
2020-02-14	0	10.34	10.20	10.34	10.20	10.36	44,000	452,880	10.293	5.217	5.147	5.217	5.147	5.228	87,200	5.1936	-0.39%
2020-02-13	0	10.38	10.40	10.44	10.16	10.40	141,639	1,457,673	10.291	5.238	5.248	5.268	5.127	5.248	280,703	5.1929	0.78%
2020-02-12	0	10.30	10.24	10.30	10.18	10.32	68,000	696,840	10.248	5.197	5.167	5.197	5.137	5.207	134,764	5.1708	0.19%
2020-02-11	0	10.28	10.16	10.28	10.14	10.30	78,000	795,960	10.205	5.187	5.127	5.187	5.117	5.197	154,582	5.1491	1.38%
2020-02-10	0	10.14	9.960	10.14	9.960	10.16	84,000	847,800	10.093	5.117	5.026	5.117	5.026	5.127	166,473	5.0927	1.00%
2020-02-07	0	10.04	9.950	10.04	-	-	0	0	-	5.066	5.021	5.066	-	-	0	-	-0.20%
2020-02-06	0	10.06	10.02	10.06	9.850	10.10	114,000	1,138,560	9.9874	5.076	5.056	5.076	4.970	5.096	225,927	5.0395	2.13%
2020-02-05	0	9.850	9.780	9.850	9.710	9.850	265,880	2,595,918	9.7635	4.970	4.935	4.970	4.900	4.970	526,926	4.9265	1.55%
2020-02-04	0	9.700	9.580	9.750	9.510	9.700	204,000	1,956,840	9.5924	4.894	4.834	4.920	4.799	4.894	404,291	4.8402	2.11%
2020-02-03	0	9.500	9.500	9.570	9.450	9.570	62,000	589,380	9.5061	4.794	4.794	4.829	4.768	4.829	122,873	4.7967	-0.21%
2020-01-31	0	9.520	9.520	9.550	9.480	9.620	112,000	1,067,600	9.5321	4.804	4.804	4.819	4.783	4.854	221,964	4.8098	0.53%
2020-01-30	0	9.470	9.470	9.630	9.380	9.780	246,309	2,370,491	9.6241	4.778	4.778	4.859	4.733	4.935	488,140	4.8562	-2.97%
2020-01-29	0	9.760	9.770	9.880	9.700	10.02	262,000	2,590,160	9.8861	4.925	4.930	4.985	4.894	5.056	519,236	4.9884	-4.69%
2020-01-24	0	10.24	10.26	10.46	10.20	10.30	70,000	716,400	10.234	5.167	5.177	5.278	5.147	5.197	138,727	5.1641	-2.10%
2020-01-23	0	10.46	10.28	10.48	10.28	10.68	99,000	1,028,960	10.394	5.278	5.187	5.288	5.187	5.389	196,200	5.2444	-1.69%
2020-01-22	0	10.64	10.62	10.72	10.64	10.76	58,000	619,600	10.683	5.369	5.359	5.409	5.369	5.429	114,945	5.3904	0.57%
2020-01-21	0	10.58	10.52	10.58	10.52	10.66	104,000	1,101,080	10.587	5.339	5.308	5.339	5.308	5.379	206,109	5.3422	-1.86%
2020-01-20	0	10.78	10.66	10.78	10.64	10.78	22,000	236,640	10.756	5.439	5.379	5.439	5.369	5.439	43,600	5.4275	0.75%
2020-01-17	0	10.70	10.62	10.70	10.64	10.70	64,000	681,800	10.653	5.399	5.359	5.399	5.369	5.399	126,836	5.3754	0.56%
2020-01-16	0	10.64	10.56	10.64	10.36	10.64	44,195	464,119	10.502	5.369	5.328	5.369	5.228	5.369	87,586	5.2990	0.00%
2020-01-15	0	10.64	10.60	10.64	10.42	10.66	192,000	2,032,480	10.586	5.369	5.349	5.369	5.258	5.379	380,509	5.3415	0.00%
2020-01-14	0	10.64	10.52	10.64	10.50	10.70	50,000	529,280	10.586	5.369	5.308	5.369	5.298	5.399	99,091	5.3414	0.38%
2020-01-13	0	10.60	10.52	10.60	10.48	10.64	66,064	698,275	10.570	5.349	5.308	5.349	5.288	5.369	130,927	5.3333	0.38%
2020-01-10	0	10.56	10.42	10.56	10.38	10.58	47,700	498,430	10.449	5.328	5.258	5.328	5.238	5.339	94,533	5.2726	0.38%
2020-01-09	0	10.52	10.50	10.60	10.46	10.52	100,000	1,050,400	10.504	5.308	5.298	5.349	5.278	5.308	198,182	5.3002	0.77%
2020-01-08	0	10.44	10.26	10.44	10.24	10.46	40,000	412,680	10.317	5.268	5.177	5.268	5.167	5.278	79,273	5.2058	-0.95%
2020-01-07	0	10.54	10.46	10.54	10.40	10.54	42,400	444,608	10.486	5.318	5.278	5.318	5.248	5.318	84,029	5.2911	0.76%
2020-01-06	0	10.46	10.40	10.46	10.38	10.50	64,000	666,840	10.419	5.278	5.248	5.278	5.238	5.298	126,836	5.2575	-0.76%
2020-01-03	0	10.54	10.44	10.60	10.46	10.62	96,000	1,014,400	10.567	5.318	5.268	5.349	5.278	5.359	190,255	5.3318	0.38%
2020-01-02	0	10.50	10.44	10.50	10.30	10.58	148,000	1,541,200	10.414	5.298	5.268	5.298	5.197	5.339	293,309	5.2545	3.14%
2019-12-31	0	10.18	10.14	10.18	10.18	10.26	8,000	81,800	10.225	5.137	5.117	5.137	5.137	5.177	15,855	5.1594	-0.20%
2019-12-30	0	10.20	10.14	10.20	10.10	10.28	115,000	1,178,040	10.244	5.147	5.117	5.147	5.096	5.187	227,909	5.1689	1.39%
2019-12-27	0	10.06	10.00	10.06	10.00	10.08	82,000	824,480	10.055	5.076	5.046	5.076	5.046	5.086	162,509	5.0734	0.60%
2019-12-24	0	10.00	9.890	10.00	9.890	10.00	106,000	1,049,780	9.9036	5.046	4.990	5.046	4.990	5.046	210,073	4.9972	0.60%
2019-12-23	0	9.940	9.900	9.940	9.860	9.980	27,880	276,744	9.9263	5.016	4.995	5.016	4.975	5.036	55,253	5.0087	-0.20%
2019-12-20	0	9.960	9.930	9.960	9.930	9.990	42,000	418,660	9.9681	5.026	5.011	5.026	5.011	5.041	83,236	5.0298	-0.30%
2019-12-19	0	9.990	9.970	9.990	9.900	9.990	140,000	1,392,320	9.9451	5.041	5.031	5.041	4.995	5.041	277,454	5.0182	0.10%
2019-12-18	0	9.980	9.910	9.980	9.920	10.00	143,000	1,427,610	9.9833	5.036	5.000	5.036	5.006	5.046	283,400	5.0374	0.30%
2019-12-17	0	9.950	9.930	9.980	9.900	9.990	1,608,000	16,001,100	9.9509	5.021	5.011	5.036	4.995	5.041	3,186,763	5.0211	0.51%
2019-12-16	0	9.900	9.850	9.900	9.820	9.900	51,518	509,058	9.8812	4.995	4.970	4.995	4.955	4.995	102,099	4.9859	-0.80%
2019-12-13	0	9.980	9.910	9.980	9.820	9.980	90,187	894,265	9.9157	5.036	5.000	5.036	4.955	5.036	178,734	5.0033	1.01%
2019-12-12	0	9.880	9.720	9.880	9.650	9.900	51,400	500,368	9.7348	4.985	4.905	4.985	4.869	4.995	101,865	4.9120	2.38%
2019-12-11	0	9.650	9.620	9.780	9.620	9.650	38,600	372,388	9.6474	4.869	4.854	4.935	4.854	4.869	76,498	4.8679	0.31%
2019-12-10	0	9.620	9.610	9.850	9.600	9.700	55,638	534,986	9.6155	4.854	4.849	4.970	4.844	4.894	110,264	4.8518	-0.82%
2019-12-09	0	9.700	9.600	9.700	9.650	9.700	26,000	251,000	9.6538	4.894	4.844	4.894	4.869	4.894	51,527	4.8712	1.04%
2019-12-06	0	9.600	9.580	9.650	9.600	9.600	20,000	192,000	9.6000	4.844	4.834	4.869	4.844	4.844	39,636	4.8440	-0.52%
2019-12-05	0	9.650	9.530	9.650	9.530	9.700	66,000	635,200	9.6242	4.869	4.809	4.869	4.809	4.894	130,800	4.8563	1.26%
2019-12-04	0	9.530	9.510	9.530	9.530	9.840	52,000	500,020	9.6158	4.809	4.799	4.809	4.809	4.965	103,055	4.8520	-0.73%
2019-12-03	0	9.600	9.600	9.700	9.550	9.590	18,000	172,300	9.5722	4.844	4.844	4.894	4.819	4.839	35,673	4.8300	0.00%
2019-12-02	0	9.600	9.590	9.630	9.590	9.690	19,866	190,860	9.6074	4.844	4.839	4.859	4.839	4.889	39,371	4.8478	-0.83%
2019-11-29	0	9.680	9.600	9.850	9.680	9.730	78,000	756,860	9.7033	4.884	4.844	4.970	4.884	4.910	154,582	4.8962	-0.82%
2019-11-28	0	9.760	9.720	9.850	9.700	9.850	22,265	218,530	9.8150	4.925	4.905	4.970	4.894	4.970	44,125	4.9525	0.10%
2019-11-27	0	9.750	9.750	9.840	9.730	9.830	16,000	156,240	9.7650	4.920	4.920	4.965	4.910	4.960	31,709	4.9273	-0.51%
2019-11-26	0	9.800	9.800	9.900	9.800	9.880	12,000	118,400	9.8667	4.945	4.945	4.995	4.945	4.985	23,782	4.9786	-0.81%
2019-11-25	0	9.880	9.760	9.880	9.800	9.900	24,000	235,600	9.8167	4.985	4.925	4.985	4.945	4.995	47,564	4.9534	0.82%
2019-11-22	0	9.800	9.740	9.810	9.800	9.800	4,000	39,200	9.8000	4.945	4.915	4.950	4.945	4.945	7,927	4.9450	-0.20%
2019-11-21	0	9.820	9.780	9.820	9.760	9.840	84,000	822,960	9.7971	4.955	4.935	4.955	4.925	4.965	166,473	4.9435	0.20%
2019-11-20	0	9.800	9.800	9.840	9.780	9.800	50,000	489,520	9.7904	4.945	4.945	4.965	4.935	4.945	99,091	4.9401	0.72%
2019-11-19	0	9.730	9.720	9.830	9.660	9.890	56,000	545,200	9.7357	4.910	4.905	4.960	4.874	4.990	110,982	4.9125	0.62%
2019-11-18	0	9.670	9.670	9.880	9.660	9.660	2,000	19,320	9.6600	4.879	4.879	4.985	4.874	4.874	3,964	4.8743	0.94%
2019-11-15	0	9.580	9.570	9.640	9.560	9.580	38,000	363,540	9.5668	4.834	4.829	4.864	4.824	4.834	75,309	4.8273	0.31%
2019-11-14	0	9.550	9.560	9.690	9.550	9.600	28,000	268,460	9.5879	4.819	4.824	4.889	4.819	4.844	55,491	4.8379	-0.52%
2019-11-13	0	9.600	9.500	9.620	9.600	9.630	32,000	307,920	9.6225	4.844	4.794	4.854	4.844	4.859	63,418	4.8554	-0.62%
2019-11-12	0	9.660	9.660	9.840	9.620	9.850	17,376	169,903	9.7780	4.874	4.874	4.965	4.854	4.970	34,436	4.9339	0.10%
2019-11-11	0	9.650	9.650	9.910	9.650	9.800	82,000	799,240	9.7468	4.869	4.869	5.000	4.869	4.945	162,509	4.9181	-3.02%
2019-11-08	0	9.950	9.900	9.950	9.900	9.950	28,000	278,240	9.9371	5.021	4.995	5.021	4.995	5.021	55,491	5.0142	-0.20%
2019-11-07	0	9.970	9.920	9.990	9.930	9.990	50,000	498,760	9.9752	5.031	5.006	5.041	5.011	5.041	99,091	5.0334	0.20%
2019-11-06	0	9.950	9.860	9.950	9.930	9.960	52,000	517,380	9.9496	5.021	4.975	5.021	5.011	5.026	103,055	5.0204	0.00%
2019-11-05	0	9.950	9.920	9.950	9.920	9.950	10,000	99,380	9.9380	5.021	5.006	5.021	5.006	5.021	19,818	5.0146	-0.10%
2019-11-04	0	9.960	9.860	9.970	9.800	9.960	60,000	592,560	9.8760	5.026	4.975	5.031	4.945	5.026	118,909	4.9833	1.63%
2019-11-01	0	9.800	9.750	9.800	9.670	9.800	32,000	313,080	9.7838	4.945	4.920	4.945	4.879	4.945	63,418	4.9368	1.24%
2019-10-31	0	9.680	9.680	9.840	9.660	9.750	9,760	94,440	9.6762	4.884	4.884	4.965	4.874	4.920	19,343	4.8825	-0.72%
2019-10-30	0	9.750	9.650	9.790	9.600	9.750	23,983	232,196	9.6817	4.920	4.869	4.940	4.844	4.920	47,530	4.8853	-0.71%
2019-10-29	0	9.820	9.750	9.820	9.750	9.820	34,000	331,920	9.7624	4.955	4.920	4.955	4.920	4.955	67,382	4.9260	0.72%
2019-10-28	0	9.750	9.730	9.800	9.610	9.900	58,000	565,760	9.7545	4.920	4.910	4.945	4.849	4.995	114,945	4.9220	0.72%
2019-10-25	0	9.680	9.680	9.830	9.660	9.680	8,000	77,400	9.6750	4.884	4.884	4.960	4.874	4.884	15,855	4.8819	0.21%
2019-10-24	0	9.660	9.700	9.850	9.600	9.600	2,000	19,200	9.6000	4.874	4.894	4.970	4.844	4.844	3,964	4.8440	-1.02%
2019-10-23	0	9.760	9.700	9.840	9.720	9.760	214,000	2,087,500	9.7547	4.925	4.894	4.965	4.905	4.925	424,109	4.9221	0.00%
2019-10-22	0	9.760	9.760	9.790	9.700	9.800	44,000	428,120	9.7300	4.925	4.925	4.940	4.894	4.945	87,200	4.9096	1.04%
2019-10-21	0	9.660	9.590	9.710	9.650	9.660	12,000	115,820	9.6517	4.874	4.839	4.900	4.869	4.874	23,782	4.8701	0.31%
2019-10-18	0	9.630	9.610	9.710	9.630	9.700	34,000	328,200	9.6529	4.859	4.849	4.900	4.859	4.894	67,382	4.8708	-0.62%
2019-10-17	0	9.690	9.560	9.690	9.650	9.700	108,000	1,046,060	9.6857	4.889	4.824	4.889	4.869	4.894	214,036	4.8873	0.10%
2019-10-16	0	9.680	9.620	9.680	9.600	9.790	46,000	444,900	9.6717	4.884	4.854	4.884	4.844	4.940	91,164	4.8802	0.52%
2019-10-15	0	9.630	9.540	9.690	9.560	9.660	32,000	306,900	9.5906	4.859	4.814	4.889	4.824	4.874	63,418	4.8393	-0.21%
2019-10-14	0	9.650	9.580	9.650	9.490	9.650	182,000	1,741,360	9.5679	4.869	4.834	4.869	4.789	4.869	360,691	4.8278	3.21%
2019-10-11	0	9.350	9.350	9.470	9.350	9.500	124,000	1,166,040	9.4035	4.718	4.718	4.778	4.718	4.794	245,745	4.7449	0.00%
2019-10-10	0	9.350	9.380	9.480	9.180	9.380	217,478	2,026,887	9.3200	4.718	4.733	4.783	4.632	4.733	431,002	4.7027	-0.53%
2019-10-09	0	9.400	9.350	9.440	9.370	9.440	62,000	582,980	9.4029	4.743	4.718	4.763	4.728	4.763	122,873	4.7446	-0.53%
2019-10-08	0	9.450	9.380	9.500	9.200	9.500	77,017	725,728	9.4230	4.768	4.733	4.794	4.642	4.794	152,634	4.7547	-0.11%
2019-10-04	0	9.460	9.460	9.470	9.450	9.450	19,880	188,153	9.4644	4.773	4.773	4.778	4.768	4.768	39,399	4.7756	-0.32%
2019-10-03	0	9.490	9.440	9.500	9.400	9.500	34,000	322,120	9.4741	4.789	4.763	4.794	4.743	4.794	67,382	4.7805	-0.42%
2019-10-02	0	9.530	9.400	9.550	9.530	9.530	12,000	114,100	9.5083	4.809	4.743	4.819	4.809	4.809	23,782	4.7978	0.00%
2019-09-30	0	9.530	9.460	9.540	9.530	9.580	14,000	133,620	9.5443	4.809	4.773	4.814	4.809	4.834	27,745	4.8159	0.21%
2019-09-27	0	9.510	9.460	9.550	9.450	9.510	38,000	360,780	9.4942	4.799	4.773	4.819	4.768	4.799	75,309	4.7907	0.32%
2019-09-26	0	9.480	9.480	9.550	9.460	9.500	50,000	474,140	9.4828	4.783	4.783	4.819	4.773	4.794	99,091	4.7849	-0.11%
2019-09-25	0	9.490	9.470	9.630	9.480	9.560	26,000	246,980	9.4992	4.789	4.778	4.859	4.783	4.824	51,527	4.7932	-2.06%
2019-09-24	0	9.690	9.570	9.720	9.570	9.690	4,000	38,520	9.6300	4.889	4.829	4.905	4.829	4.889	7,927	4.8592	1.36%
2019-09-23	0	9.560	9.510	9.690	9.560	9.610	138,000	1,324,260	9.5961	4.824	4.799	4.889	4.824	4.849	273,491	4.8421	-0.73%
2019-09-20	0	9.630	9.630	9.720	9.600	9.700	18,000	173,520	9.6400	4.859	4.859	4.905	4.844	4.894	35,673	4.8642	-0.52%
2019-09-19	0	9.680	9.640	9.740	9.620	9.690	37,880	365,711	9.6545	4.884	4.864	4.915	4.854	4.889	75,071	4.8715	-0.10%
2019-09-18	0	9.690	9.680	9.800	9.680	9.780	18,000	175,100	9.7278	4.889	4.884	4.945	4.884	4.935	35,673	4.9085	-1.52%
2019-09-17	0	9.840	9.710	9.840	9.710	9.900	48,000	470,080	9.7933	4.965	4.900	4.965	4.900	4.995	95,127	4.9416	-1.11%
2019-09-16	0	9.950	9.900	9.960	9.860	9.950	45,398	449,120	9.8929	5.021	4.995	5.026	4.975	5.021	89,971	4.9919	-0.30%
2019-09-13	0	9.980	9.950	9.980	9.900	10.04	70,000	697,620	9.9660	5.036	5.021	5.036	4.995	5.066	138,727	5.0287	1.22%
2019-09-12	0	9.860	9.800	9.860	9.740	9.860	68,000	665,460	9.7862	4.975	4.945	4.975	4.915	4.975	134,764	4.9380	1.02%
2019-09-11	0	9.760	9.660	9.760	9.760	9.760	10,000	97,600	9.7600	4.925	4.874	4.925	4.925	4.925	19,818	4.9248	0.41%
2019-09-10	0	9.720	9.620	9.720	9.560	9.720	100,000	964,720	9.6472	4.905	4.854	4.905	4.824	4.905	198,182	4.8679	1.36%
2019-09-09	0	9.590	9.590	9.600	9.550	9.700	88,000	847,640	9.6323	4.839	4.839	4.844	4.819	4.894	174,400	4.8603	-0.10%
2019-09-06	0	9.600	9.600	9.700	9.460	9.610	113,760	1,087,187	9.5568	4.844	4.844	4.894	4.773	4.849	225,452	4.8223	1.80%
2019-09-05	0	9.430	9.410	9.430	9.350	9.560	64,000	605,240	9.4569	4.758	4.748	4.758	4.718	4.824	126,836	4.7718	0.11%
2019-09-04	0	9.420	9.420	9.470	9.350	9.470	104,000	975,600	9.3808	4.753	4.753	4.778	4.718	4.778	206,109	4.7334	0.75%
2019-09-03	0	9.350	9.290	9.350	9.290	9.470	112,000	1,045,980	9.3391	4.718	4.688	4.718	4.688	4.778	221,964	4.7124	0.00%
2019-09-02	0	9.350	9.350	9.390	9.300	9.530	216,000	2,037,280	9.4319	4.718	4.718	4.738	4.693	4.809	428,073	4.7592	-1.06%
2019-08-30	0	9.450	9.410	9.450	9.460	9.500	36,000	341,200	9.4778	4.768	4.748	4.768	4.773	4.794	71,345	4.7824	-0.11%
2019-08-29	0	9.460	9.350	9.460	9.340	9.460	46,078	431,164	9.3573	4.773	4.718	4.773	4.713	4.773	91,318	4.7216	0.75%
2019-08-28	0	9.390	9.390	9.480	9.390	9.390	66,000	619,740	9.3900	4.738	4.738	4.783	4.738	4.738	130,800	4.7381	0.00%
2019-08-27	0	9.390	9.390	9.430	9.390	9.500	100,000	943,200	9.4320	4.738	4.738	4.758	4.738	4.794	198,182	4.7593	0.21%
2019-08-26	0	9.370	9.340	9.380	9.300	9.370	102,000	953,660	9.3496	4.728	4.713	4.733	4.693	4.728	202,145	4.7177	-2.40%
2019-08-23	0	9.600	9.600	9.650	9.510	9.600	46,000	440,700	9.5804	4.844	4.844	4.869	4.799	4.844	91,164	4.8342	0.52%
2019-08-22	0	9.550	9.510	9.580	9.520	9.580	13,894	132,558	9.5407	4.819	4.799	4.834	4.804	4.834	27,535	4.8141	-0.31%
2019-08-21	0	9.580	9.520	9.590	9.500	9.590	80,000	765,260	9.5658	4.834	4.804	4.839	4.794	4.839	158,545	4.8268	0.31%
2019-08-20	0	9.550	9.500	9.550	9.410	9.550	94,000	894,860	9.5198	4.819	4.794	4.819	4.748	4.819	186,291	4.8036	0.74%
2019-08-19	0	9.480	9.430	9.500	9.470	9.480	32,000	303,320	9.4788	4.783	4.758	4.794	4.778	4.783	63,418	4.7829	0.74%
2019-08-16	0	9.410	9.370	9.440	9.260	9.410	22,000	205,320	9.3327	4.748	4.728	4.763	4.672	4.748	43,600	4.7092	1.62%
2019-08-15	0	9.260	9.240	9.290	9.150	9.300	71,760	661,324	9.2158	4.672	4.662	4.688	4.617	4.693	142,215	4.6502	-0.54%
2019-08-14	0	9.310	9.260	9.320	9.260	9.340	38,000	352,960	9.2884	4.698	4.672	4.703	4.672	4.713	75,309	4.6868	1.42%
2019-08-13	0	9.180	9.180	9.260	9.150	9.210	121,500	1,116,085	9.1859	4.632	4.632	4.672	4.617	4.647	240,791	4.6351	-1.50%
2019-08-12	0	9.320	9.320	9.390	9.300	9.490	24,000	224,580	9.3575	4.703	4.703	4.738	4.693	4.789	47,564	4.7217	-0.85%
2019-08-09	0	9.400	9.380	9.440	9.380	9.440	16,000	150,280	9.3925	4.743	4.733	4.763	4.733	4.763	31,709	4.7393	0.64%
2019-08-08	0	9.340	9.340	9.450	9.330	9.480	44,000	413,920	9.4073	4.713	4.713	4.768	4.708	4.783	87,200	4.7468	-0.21%
2019-08-07	0	9.360	9.300	9.360	9.300	9.360	24,000	223,560	9.3150	4.723	4.693	4.723	4.693	4.723	47,564	4.7002	0.65%
2019-08-06	0	9.300	9.300	9.390	9.150	9.400	182,000	1,681,500	9.2390	4.693	4.693	4.738	4.617	4.743	360,691	4.6619	-1.59%
2019-08-05	0	9.450	9.400	9.490	9.410	9.560	200,000	1,901,400	9.5070	4.768	4.743	4.789	4.748	4.824	396,364	4.7971	-2.88%
2019-08-02	0	9.730	9.720	9.750	9.700	9.770	83,639	813,056	9.7210	4.910	4.905	4.920	4.894	4.930	165,757	4.9051	-1.12%
2019-08-01	0	9.840	9.840	9.970	9.840	9.910	60,000	592,680	9.8780	4.965	4.965	5.031	4.965	5.000	118,909	4.9843	-0.61%
2019-07-31	0	9.900	9.900	9.940	9.870	9.910	20,000	198,000	9.9000	4.995	4.995	5.016	4.980	5.000	39,636	4.9954	-0.40%
2019-07-30	0	9.940	9.940	10.08	9.930	10.00	74,000	737,480	9.9659	5.016	5.016	5.086	5.011	5.046	146,655	5.0287	-0.40%
2019-07-29	0	9.980	9.890	10.10	9.900	9.980	104,000	1,031,620	9.9194	5.036	4.990	5.096	4.995	5.036	206,109	5.0052	-0.20%
2019-07-26	0	10.00	10.00	10.08	10.00	10.08	16,000	160,160	10.010	5.046	5.046	5.086	5.046	5.086	31,709	5.0509	0.40%
2019-07-25	0	9.960	9.960	10.00	9.920	10.12	78,000	780,840	10.011	5.026	5.026	5.046	5.006	5.106	154,582	5.0513	0.40%
2019-07-24	0	9.920	9.920	9.930	9.920	9.990	104,000	1,035,360	9.9554	5.006	5.006	5.011	5.006	5.041	206,109	5.0234	0.10%
2019-07-23	0	9.910	9.910	9.960	9.900	9.920	36,000	356,980	9.9161	5.000	5.000	5.026	4.995	5.006	71,345	5.0035	0.10%
2019-07-22	0	9.900	9.900	9.970	9.900	9.970	10,000	99,480	9.9480	4.995	4.995	5.031	4.995	5.031	19,818	5.0196	-0.70%
2019-07-19	0	9.970	9.900	9.970	9.900	9.990	26,000	258,660	9.9485	5.031	4.995	5.031	4.995	5.041	51,527	5.0199	1.53%
2019-07-18	0	9.820	9.820	9.890	9.810	9.890	70,000	689,280	9.8469	4.955	4.955	4.990	4.950	4.990	138,727	4.9686	-0.81%
2019-07-17	0	9.900	9.900	9.960	9.900	9.960	90,000	895,000	9.9444	4.995	4.995	5.026	4.995	5.026	178,364	5.0178	-0.40%
2019-07-16	0	9.940	9.920	9.960	9.900	9.980	38,000	377,620	9.9374	5.016	5.006	5.026	4.995	5.036	75,309	5.0143	-0.10%
2019-07-15	0	9.950	9.920	9.980	9.830	9.990	28,000	278,400	9.9429	5.021	5.006	5.036	4.960	5.041	55,491	5.0170	0.20%
2019-07-12	0	9.930	9.900	9.930	9.830	9.930	84,000	831,840	9.9029	5.011	4.995	5.011	4.960	5.011	166,473	4.9969	-0.90%
2019-07-11	0	10.02	9.930	10.10	9.910	10.02	12,000	120,020	10.002	5.056	5.011	5.096	5.000	5.056	23,782	5.0467	1.62%
2019-07-10	0	9.860	9.850	10.00	9.750	9.870	68,000	669,860	9.8509	4.975	4.970	5.046	4.920	4.980	134,764	4.9706	-0.40%
2019-07-09	0	9.900	9.900	10.00	9.900	9.900	12,000	118,800	9.9000	4.995	4.995	5.046	4.995	4.995	23,782	4.9954	-0.10%
2019-07-08	0	9.910	9.900	9.970	9.910	9.990	22,000	219,220	9.9645	5.000	4.995	5.031	5.000	5.041	43,600	5.0280	-0.90%
2019-07-05	0	10.00	10.00	10.14	10.00	10.16	6,000	60,640	10.107	5.046	5.046	5.117	5.046	5.127	11,891	5.0997	0.20%
2019-07-04	0	9.980	9.960	10.00	9.980	10.00	46,000	459,880	9.9974	5.036	5.026	5.046	5.036	5.046	91,164	5.0446	0.40%
2019-07-03	0	9.940	9.940	10.04	9.940	10.04	22,000	220,140	10.006	5.016	5.016	5.066	5.016	5.066	43,600	5.0491	0.40%
2019-07-02	0	9.900	9.900	10.00	9.900	10.00	120,000	1,190,000	9.9167	4.995	4.995	5.046	4.995	5.046	237,818	5.0038	1.23%
2019-06-28	0	9.780	9.760	9.810	9.760	9.850	32,000	312,760	9.7738	4.935	4.925	4.950	4.925	4.970	63,418	4.9317	-0.71%
2019-06-27	0	9.850	9.800	9.890	9.840	9.900	22,000	216,980	9.8627	4.970	4.945	4.990	4.965	4.995	43,600	4.9766	1.65%
2019-06-26	0	9.690	9.690	9.770	9.550	9.720	30,000	290,000	9.6667	4.889	4.889	4.930	4.819	4.905	59,455	4.8777	0.31%
2019-06-25	0	9.660	9.660	9.780	9.500	10.02	408,000	3,949,920	9.6812	4.874	4.874	4.935	4.794	5.056	808,582	4.8850	-3.78%
2019-06-24	0	10.04	10.04	10.30	10.04	10.18	40,000	404,440	10.111	5.066	5.066	5.197	5.066	5.137	79,273	5.1019	-1.38%
2019-06-21	0	10.18	10.10	10.28	10.08	10.18	28,000	284,320	10.154	5.137	5.096	5.187	5.086	5.137	55,491	5.1237	0.00%
2019-06-20	0	10.18	10.16	10.22	10.14	10.20	36,000	367,000	10.194	5.137	5.127	5.157	5.117	5.147	71,345	5.1440	1.19%
2019-06-19	0	10.06	10.06	10.16	10.00	10.22	50,000	508,880	10.178	5.076	5.076	5.127	5.046	5.157	99,091	5.1355	1.62%
2019-06-18	0	9.900	9.880	9.890	9.840	9.990	62,000	613,440	9.8942	4.995	4.985	4.990	4.965	5.041	122,873	4.9925	-1.00%
2019-06-17	0	10.00	9.960	10.14	9.900	10.04	49,857	497,684	9.9822	5.046	5.026	5.117	4.995	5.066	98,807	5.0369	1.01%
2019-06-14	0	9.900	9.800	9.980	9.800	9.900	138,000	1,364,120	9.8849	4.995	4.945	5.036	4.945	4.995	273,491	4.9878	1.02%
2019-06-13	0	9.800	9.800	9.850	9.790	9.870	7,760	76,308	9.8335	4.945	4.945	4.970	4.940	4.980	15,379	4.9619	-1.01%
2019-06-12	0	9.900	9.820	9.980	9.840	9.900	102,000	1,009,400	9.8961	4.995	4.955	5.036	4.965	4.995	202,145	4.9934	0.61%
2019-06-11	0	9.840	9.840	9.980	9.800	9.980	42,000	415,220	9.8862	4.965	4.965	5.036	4.945	5.036	83,236	4.9884	0.31%
2019-06-10	0	9.810	9.760	9.880	9.630	9.880	30,000	294,480	9.8160	4.950	4.925	4.985	4.859	4.985	59,455	4.9530	-0.10%
2019-06-06	0	9.820	9.800	9.840	9.750	9.820	68,000	665,440	9.7859	4.955	4.945	4.965	4.920	4.955	134,764	4.9378	1.24%
2019-06-05	0	9.700	9.700	9.720	9.620	9.730	64,000	620,160	9.6900	4.894	4.894	4.905	4.854	4.910	126,836	4.8895	0.83%
2019-06-04	0	9.620	9.600	9.680	9.600	9.620	12,000	115,280	9.6067	4.854	4.844	4.884	4.844	4.854	23,782	4.8474	0.63%
2019-06-03	0	9.560	9.560	9.680	9.560	9.680	139,714	1,342,134	9.6063	4.824	4.824	4.884	4.824	4.884	276,888	4.8472	-2.45%
2019-05-31	0	9.800	9.780	9.900	9.770	10.04	102,479	1,011,698	9.8722	4.945	4.935	4.995	4.930	5.066	203,095	4.9814	-2.04%
2019-05-30	0	10.94	10.94	11.02	10.88	11.02	140,000	1,534,600	10.961	5.048	5.048	5.085	5.020	5.085	303,414	5.0578	0.18%
2019-05-29	0	10.92	10.92	11.00	10.80	11.00	74,000	812,040	10.974	5.039	5.039	5.076	4.983	5.076	160,376	5.0634	0.18%
2019-05-28	0	10.90	10.88	11.00	10.86	10.98	58,706	642,744	10.949	5.029	5.020	5.076	5.011	5.066	127,230	5.0518	0.55%
2019-05-27	0	10.84	10.82	10.88	10.74	10.84	54,000	584,240	10.819	5.002	4.993	5.020	4.956	5.002	117,031	4.9922	0.74%
2019-05-24	0	10.76	10.72	10.88	10.76	10.82	110,000	1,187,840	10.799	4.965	4.946	5.020	4.965	4.993	238,397	4.9826	-0.37%
2019-05-23	0	10.80	10.80	10.88	10.78	10.98	76,000	822,680	10.825	4.983	4.983	5.020	4.974	5.066	164,710	4.9947	-1.64%
2019-05-22	0	10.98	10.88	10.98	10.88	11.00	18,000	196,680	10.927	5.066	5.020	5.066	5.020	5.076	39,010	5.0417	0.92%
2019-05-21	0	10.88	10.86	11.04	10.68	10.98	124,000	1,346,840	10.862	5.020	5.011	5.094	4.928	5.066	268,738	5.0117	0.18%
2019-05-20	0	10.86	10.86	10.98	10.86	11.00	138,000	1,505,120	10.907	5.011	5.011	5.066	5.011	5.076	299,079	5.0325	-0.37%
2019-05-17	0	10.90	10.90	10.94	10.90	11.04	138,000	1,510,880	10.948	5.029	5.029	5.048	5.029	5.094	299,079	5.0518	-1.45%
2019-05-16	0	11.06	11.00	11.06	10.90	11.06	24,000	263,880	10.995	5.103	5.076	5.103	5.029	5.103	52,014	5.0733	1.84%
2019-05-15	0	10.86	10.82	10.98	10.84	11.00	74,000	806,200	10.895	5.011	4.993	5.066	5.002	5.076	160,376	5.0269	0.93%
2019-05-14	0	10.76	10.74	10.76	10.70	10.86	150,917	1,628,491	10.791	4.965	4.956	4.965	4.937	5.011	327,074	4.9790	-2.18%
2019-05-10	0	11.00	11.00	11.08	10.80	11.06	182,000	1,999,200	10.985	5.076	5.076	5.112	4.983	5.103	394,438	5.0685	1.48%
2019-05-09	0	10.84	10.84	10.94	10.82	11.30	466,000	5,131,800	11.012	5.002	5.002	5.048	4.993	5.214	1,009,935	5.0813	-3.21%
2019-05-08	0	11.20	11.18	11.20	11.18	11.30	212,000	2,387,480	11.262	5.168	5.159	5.168	5.159	5.214	459,455	5.1963	-1.58%
2019-05-07	0	11.38	11.36	11.40	11.38	11.50	561,110	6,432,489	11.464	5.251	5.242	5.260	5.251	5.306	1,216,061	5.2896	0.53%
2019-05-06	0	11.32	11.32	11.44	11.30	11.66	922,000	10,496,560	11.385	5.223	5.223	5.279	5.214	5.380	1,998,197	5.2530	-4.07%
2019-05-03	0	11.80	11.78	11.80	11.74	11.80	150,000	1,763,920	11.759	5.445	5.435	5.445	5.417	5.445	325,086	5.4260	0.34%
2019-05-02	0	11.76	11.66	11.76	11.62	11.76	178,000	2,079,160	11.681	5.426	5.380	5.426	5.362	5.426	385,769	5.3896	1.03%
2019-04-30	0	11.64	11.60	11.64	11.60	11.70	308,000	3,579,520	11.622	5.371	5.352	5.371	5.352	5.399	667,510	5.3625	-0.68%
2019-04-29	0	11.72	11.68	11.80	11.64	11.72	52,000	606,760	11.668	5.408	5.389	5.445	5.371	5.408	112,697	5.3840	0.69%
2019-04-26	0	11.64	11.64	11.70	11.58	11.70	188,000	2,189,320	11.645	5.371	5.371	5.399	5.343	5.399	407,441	5.3733	-0.85%
2019-04-25	0	11.74	11.76	11.80	11.74	11.80	52,000	610,800	11.746	5.417	5.426	5.445	5.417	5.445	112,697	5.4199	-0.68%
2019-04-24	0	11.82	11.78	11.86	11.52	11.88	263,760	3,098,806	11.749	5.454	5.435	5.472	5.316	5.482	571,632	5.4210	0.34%
2019-04-23	0	11.78	11.78	11.80	11.76	11.80	120,000	1,415,920	11.799	5.435	5.435	5.445	5.426	5.445	260,069	5.4444	0.34%
2019-04-18	0	11.74	11.74	11.82	11.72	11.80	48,000	563,480	11.739	5.417	5.417	5.454	5.408	5.445	104,028	5.4166	-0.51%
2019-04-17	0	11.80	11.80	11.88	11.72	11.90	94,000	1,113,520	11.846	5.445	5.445	5.482	5.408	5.491	203,721	5.4659	-0.84%
2019-04-16	0	11.90	11.84	11.90	11.60	11.90	214,000	2,528,760	11.817	5.491	5.463	5.491	5.352	5.491	463,790	5.4524	1.71%
2019-04-15	0	11.70	11.68	11.78	11.68	11.78	82,000	961,680	11.728	5.399	5.389	5.435	5.389	5.435	177,714	5.4114	0.69%
2019-04-12	0	11.62	11.62	11.68	11.56	11.62	680,000	7,884,840	11.595	5.362	5.362	5.389	5.334	5.362	1,473,724	5.3503	0.17%
2019-04-11	0	11.60	11.60	11.70	11.60	11.72	96,000	1,117,160	11.637	5.352	5.352	5.399	5.352	5.408	208,055	5.3695	-1.02%
2019-04-10	0	11.72	11.72	11.82	11.68	11.86	144,000	1,692,040	11.750	5.408	5.408	5.454	5.389	5.472	312,083	5.4218	-1.01%
2019-04-09	0	11.84	11.76	11.84	11.72	11.84	60,000	706,880	11.781	5.463	5.426	5.463	5.408	5.463	130,035	5.4361	0.68%
2019-04-08	0	11.76	11.74	11.76	11.72	11.82	136,000	1,601,280	11.774	5.426	5.417	5.426	5.408	5.454	294,745	5.4328	0.17%
2019-04-04	0	11.74	11.74	11.80	11.56	11.82	134,000	1,572,560	11.736	5.417	5.417	5.445	5.334	5.454	290,410	5.4150	-0.34%
2019-04-03	0	11.78	11.78	11.80	11.56	11.80	128,000	1,505,360	11.761	5.435	5.435	5.445	5.334	5.445	277,407	5.4265	1.38%
2019-04-02	0	11.62	11.62	11.70	11.50	11.88	141,760	1,653,945	11.667	5.362	5.362	5.399	5.306	5.482	307,228	5.3834	-0.68%
2019-04-01	0	11.70	11.68	11.74	11.34	11.84	318,957	3,732,962	11.704	5.399	5.389	5.417	5.232	5.463	691,257	5.4003	2.63%
2019-03-29	0	11.40	11.40	11.46	11.16	11.40	417,304	4,703,550	11.271	5.260	5.260	5.288	5.149	5.260	904,399	5.2007	6.34%
2019-03-28	0	10.72	10.70	10.86	10.70	10.92	72,000	774,600	10.758	4.946	4.937	5.011	4.937	5.039	156,041	4.9641	-2.19%
2019-03-27	0	10.96	10.88	10.96	10.68	10.98	28,000	306,560	10.949	5.057	5.020	5.057	4.928	5.066	60,683	5.0518	1.67%
2019-03-26	0	10.78	10.78	10.88	10.78	10.98	50,000	541,880	10.838	4.974	4.974	5.020	4.974	5.066	108,362	5.0006	0.94%
2019-03-25	0	10.68	10.66	10.78	10.66	10.86	164,000	1,769,960	10.792	4.928	4.919	4.974	4.919	5.011	355,428	4.9798	-2.20%
2019-03-22	0	10.92	10.92	11.04	10.90	11.04	41,900	459,596	10.969	5.039	5.039	5.094	5.029	5.094	90,807	5.0612	0.18%
2019-03-21	0	10.90	10.86	10.96	10.82	11.00	106,000	1,163,360	10.975	5.029	5.011	5.057	4.993	5.076	229,728	5.0641	-0.73%
2019-03-20	0	10.98	10.88	11.00	10.82	11.00	39,880	436,506	10.945	5.066	5.020	5.076	4.993	5.076	86,430	5.0504	0.00%
2019-03-19	0	10.98	10.96	11.04	10.92	11.04	54,000	593,480	10.990	5.066	5.057	5.094	5.039	5.094	117,031	5.0711	-0.54%
2019-03-18	0	11.04	11.04	11.06	10.84	11.06	214,000	2,356,760	11.013	5.094	5.094	5.103	5.002	5.103	463,790	5.0815	1.47%
2019-03-15	0	10.88	10.86	10.94	10.82	11.04	74,000	811,400	10.965	5.020	5.011	5.048	4.993	5.094	160,376	5.0594	0.37%
2019-03-14	0	10.84	10.84	10.94	10.82	11.00	38,000	412,480	10.855	5.002	5.002	5.048	4.993	5.076	82,355	5.0085	-0.73%
2019-03-13	0	10.92	10.88	11.00	10.92	11.06	46,000	505,280	10.984	5.039	5.020	5.076	5.039	5.103	99,693	5.0684	-1.44%
2019-03-12	0	11.08	11.06	11.14	11.04	11.20	62,000	688,840	11.110	5.112	5.103	5.140	5.094	5.168	134,369	5.1265	0.73%
2019-03-11	0	11.00	11.00	11.02	10.90	11.18	94,000	1,032,680	10.986	5.076	5.076	5.085	5.029	5.159	203,721	5.0691	0.18%
2019-03-08	0	10.98	10.92	11.00	10.96	11.22	194,000	2,146,120	11.062	5.066	5.039	5.076	5.057	5.177	420,445	5.1044	-3.00%
2019-03-07	0	11.32	11.26	11.40	11.22	11.50	142,000	1,610,240	11.340	5.223	5.196	5.260	5.177	5.306	307,748	5.2323	-2.41%
2019-03-06	0	11.60	11.60	11.64	11.46	11.60	80,000	919,920	11.499	5.352	5.352	5.371	5.288	5.352	173,379	5.3058	0.52%
2019-03-05	0	11.54	11.54	11.58	11.40	11.60	122,523	1,408,450	11.495	5.325	5.325	5.343	5.260	5.352	265,537	5.3042	0.00%
2019-03-04	0	11.54	11.54	11.62	11.38	11.74	254,000	2,942,760	11.586	5.325	5.325	5.362	5.251	5.417	550,479	5.3458	1.58%
2019-03-01	0	11.36	11.38	11.50	11.24	11.46	65,880	747,868	11.352	5.242	5.251	5.306	5.186	5.288	142,778	5.2380	1.07%
2019-02-28	0	11.24	11.24	11.28	11.22	11.50	421,760	4,794,867	11.369	5.186	5.186	5.205	5.177	5.306	914,056	5.2457	-2.94%
2019-02-27	0	11.58	11.48	11.60	11.44	11.60	620,000	7,158,560	11.546	5.343	5.297	5.352	5.279	5.352	1,343,690	5.3275	1.76%
2019-02-26	0	11.38	11.22	11.38	11.00	11.44	338,000	3,793,640	11.224	5.251	5.177	5.251	5.076	5.279	732,528	5.1788	1.61%
2019-02-25	0	11.20	11.20	11.22	10.74	11.20	560,000	6,157,000	10.995	5.168	5.168	5.177	4.956	5.168	1,213,655	5.0731	4.48%
2019-02-22	0	10.72	10.70	10.72	10.46	10.74	133,593	1,414,319	10.587	4.946	4.937	4.946	4.826	4.956	289,528	4.8849	2.29%
2019-02-21	0	10.48	10.46	10.48	10.40	10.60	159,200	1,675,240	10.523	4.836	4.826	4.836	4.799	4.891	345,025	4.8554	0.19%
2019-02-20	0	10.46	10.46	10.52	10.42	10.56	58,796	617,022	10.494	4.826	4.826	4.854	4.808	4.873	127,425	4.8422	0.38%
2019-02-19	0	10.42	10.40	10.42	10.38	10.56	208,000	2,169,280	10.429	4.808	4.799	4.808	4.789	4.873	450,786	4.8122	-0.38%
2019-02-18	0	10.46	10.40	10.46	10.12	10.46	148,796	1,545,638	10.388	4.826	4.799	4.826	4.670	4.826	322,477	4.7930	3.36%
2019-02-15	0	10.12	10.00	10.16	9.900	10.32	170,000	1,717,100	10.101	4.670	4.614	4.688	4.568	4.762	368,431	4.6606	-0.59%
2019-02-14	0	10.18	10.16	10.22	10.16	10.22	38,000	386,880	10.181	4.697	4.688	4.716	4.688	4.716	82,355	4.6977	-0.39%
2019-02-13	0	10.22	10.22	10.28	10.02	10.30	142,000	1,447,120	10.191	4.716	4.716	4.743	4.623	4.753	307,748	4.7023	2.00%
2019-02-12	0	10.02	10.00	10.04	10.00	10.10	155,640	1,560,304	10.025	4.623	4.614	4.633	4.614	4.660	337,310	4.6257	0.20%
2019-02-11	0	10.00	9.990	10.00	9.820	10.00	121,880	1,209,386	9.9228	4.614	4.610	4.614	4.531	4.614	264,143	4.5785	1.52%
2019-02-08	0	9.850	9.820	9.880	9.820	9.970	336,139	3,320,247	9.8776	4.545	4.531	4.559	4.531	4.600	728,494	4.5577	-2.48%
2019-02-04	0	10.10	10.10	10.18	-	-	0	0	-	4.660	4.660	4.697	-	-	0	-	1.00%
2019-02-01	0	10.00	10.00	10.08	9.850	10.00	44,000	437,680	9.9473	4.614	4.614	4.651	4.545	4.614	95,359	4.5898	0.70%
2019-01-31	0	9.930	9.930	9.940	9.750	10.00	100,523	998,935	9.9374	4.582	4.582	4.586	4.499	4.614	217,858	4.5853	1.74%
2019-01-30	0	9.760	9.760	9.830	9.750	9.830	16,000	156,240	9.7650	4.503	4.503	4.536	4.499	4.536	34,676	4.5057	0.00%
2019-01-29	0	9.760	9.750	9.830	9.700	9.830	30,000	293,280	9.7760	4.503	4.499	4.536	4.476	4.536	65,017	4.5108	0.41%
2019-01-28	0	9.720	9.720	9.770	9.700	9.800	55,880	545,083	9.7545	4.485	4.485	4.508	4.476	4.522	121,105	4.5009	0.62%
2019-01-25	0	9.660	9.610	9.680	9.510	9.680	112,000	1,076,540	9.6120	4.457	4.434	4.467	4.388	4.467	242,731	4.4351	1.58%
2019-01-24	0	9.510	9.510	9.560	9.340	9.530	139,863	1,319,728	9.4359	4.388	4.388	4.411	4.310	4.397	303,117	4.3539	1.93%
2019-01-23	0	9.330	9.330	9.370	9.280	9.390	44,000	411,220	9.3459	4.305	4.305	4.323	4.282	4.333	95,359	4.3124	0.32%
2019-01-22	0	9.300	9.300	9.400	9.300	9.500	66,000	617,880	9.3618	4.291	4.291	4.337	4.291	4.383	143,038	4.3197	-1.59%
2019-01-21	0	9.450	9.450	9.480	9.440	9.500	92,000	870,500	9.4620	4.360	4.360	4.374	4.356	4.383	199,386	4.3659	0.21%
2019-01-18	0	9.430	9.420	9.460	9.400	9.480	140,000	1,320,660	9.4333	4.351	4.347	4.365	4.337	4.374	303,414	4.3527	0.00%
2019-01-17	0	9.430	9.430	9.470	9.430	9.540	40,000	378,420	9.4605	4.351	4.351	4.370	4.351	4.402	86,690	4.3652	-0.32%
2019-01-16	0	9.460	9.460	9.490	9.460	9.560	46,000	436,640	9.4922	4.365	4.365	4.379	4.365	4.411	99,693	4.3798	-0.63%
2019-01-15	0	9.520	9.520	9.570	9.500	9.580	30,000	286,260	9.5420	4.393	4.393	4.416	4.383	4.420	65,017	4.4028	1.06%
2019-01-14	0	9.420	9.420	9.530	9.400	9.560	68,000	646,300	9.5044	4.347	4.347	4.397	4.337	4.411	147,372	4.3855	-0.84%
2019-01-11	0	9.500	9.450	9.530	9.400	9.500	39,594	374,616	9.4614	4.383	4.360	4.397	4.337	4.383	85,810	4.3657	0.74%
2019-01-10	0	9.430	9.380	9.480	9.380	9.480	84,000	791,480	9.4224	4.351	4.328	4.374	4.328	4.374	182,048	4.3476	0.86%
2019-01-09	0	9.350	9.350	9.390	9.250	9.410	41,810	390,831	9.3478	4.314	4.314	4.333	4.268	4.342	90,612	4.3132	1.08%
2019-01-08	0	9.250	9.250	9.330	9.250	9.340	50,000	464,160	9.2832	4.268	4.268	4.305	4.268	4.310	108,362	4.2834	-0.43%
2019-01-07	0	9.290	9.290	9.350	9.290	9.350	28,000	261,640	9.3443	4.287	4.287	4.314	4.287	4.314	60,683	4.3116	-0.11%
2019-01-04	0	9.300	9.280	9.320	9.180	9.320	16,000	148,500	9.2813	4.291	4.282	4.300	4.236	4.300	34,676	4.2825	1.09%
2019-01-03	0	9.200	9.200	9.280	9.200	9.330	90,000	833,200	9.2578	4.245	4.245	4.282	4.245	4.305	195,052	4.2717	-1.39%
2019-01-02	0	9.330	9.320	9.420	9.300	9.450	20,000	187,100	9.3550	4.305	4.300	4.347	4.291	4.360	43,345	4.3165	-1.58%
2018-12-31	0	9.480	9.410	9.480	9.500	9.500	11,593	110,006	9.4890	4.374	4.342	4.374	4.383	4.383	25,125	4.3784	1.07%
2018-12-28	0	9.380	9.380	9.410	9.380	9.410	28,000	262,980	9.3921	4.328	4.328	4.342	4.328	4.342	60,683	4.3337	-0.32%
2018-12-27	0	9.410	9.400	9.510	9.410	9.600	111,278	1,057,311	9.5015	4.342	4.337	4.388	4.342	4.430	241,166	4.3842	-1.05%
2018-12-24	0	9.510	9.510	9.550	9.500	9.540	186,000	1,769,500	9.5134	4.388	4.388	4.407	4.383	4.402	403,107	4.3897	-0.31%
2018-12-21	0	9.540	9.540	9.600	9.490	9.600	164,000	1,562,900	9.5299	4.402	4.402	4.430	4.379	4.430	355,428	4.3972	-0.21%
2018-12-20	0	9.560	9.560	9.600	9.550	9.630	58,000	554,880	9.5669	4.411	4.411	4.430	4.407	4.443	125,700	4.4143	-0.73%
2018-12-19	0	9.630	9.600	9.650	-	-	0	0	-	4.443	4.430	4.453	-	-	0	-	0.00%
2018-12-18	0	9.630	9.550	9.650	9.580	9.650	100,000	960,440	9.6044	4.443	4.407	4.453	4.420	4.453	216,724	4.4316	-0.21%
2018-12-17	0	9.650	9.590	9.650	9.600	9.650	12,000	115,500	9.6250	4.453	4.425	4.453	4.430	4.453	26,007	4.4411	0.52%
2018-12-14	0	9.600	9.560	9.600	9.580	9.600	22,000	211,080	9.5945	4.430	4.411	4.430	4.420	4.430	47,679	4.4271	-0.21%
2018-12-13	0	9.620	9.620	9.650	9.560	9.650	22,000	211,320	9.6055	4.439	4.439	4.453	4.411	4.453	47,679	4.4321	0.31%
2018-12-12	0	9.590	9.590	9.610	9.540	9.650	68,000	653,620	9.6121	4.425	4.425	4.434	4.402	4.453	147,372	4.4352	0.95%
2018-12-11	0	9.500	9.500	9.550	9.400	9.530	42,000	398,080	9.4781	4.383	4.383	4.407	4.337	4.397	91,024	4.3733	0.00%
2018-12-10	0	9.500	9.500	9.590	9.480	9.540	34,000	323,960	9.5282	4.383	4.383	4.425	4.374	4.402	73,686	4.3965	-0.42%
2018-12-07	0	9.540	9.540	9.600	9.540	9.600	10,000	95,680	9.5680	4.402	4.402	4.430	4.402	4.430	21,672	4.4148	0.00%
2018-12-06	0	9.540	9.530	9.590	9.520	9.600	66,000	631,620	9.5700	4.402	4.397	4.425	4.393	4.430	143,038	4.4158	-1.14%
2018-12-05	0	9.650	9.650	9.670	9.560	9.670	4,425,439	42,542,971	9.6133	4.453	4.453	4.462	4.411	4.462	9,590,996	4.4357	0.00%
2018-12-04	0	9.650	9.620	9.650	9.600	9.650	46,000	442,420	9.6178	4.453	4.439	4.453	4.430	4.453	99,693	4.4378	0.00%
2018-12-03	0	9.650	9.640	9.720	9.630	9.750	541,880	5,232,528	9.6562	4.453	4.448	4.485	4.443	4.499	1,174,385	4.4555	0.00%
2018-11-30	0	9.650	9.570	9.650	9.620	9.650	12,000	115,740	9.6450	4.453	4.416	4.453	4.439	4.453	26,007	4.4504	0.10%
2018-11-29	0	9.640	9.560	9.660	9.560	9.650	52,580	506,280	9.6288	4.448	4.411	4.457	4.411	4.453	113,954	4.4429	-0.10%
2018-11-28	0	9.650	9.580	9.650	9.610	9.650	88,500	853,450	9.6435	4.453	4.420	4.453	4.434	4.453	191,801	4.4497	0.00%
2018-11-27	0	9.650	9.550	9.650	9.560	9.700	30,000	289,380	9.6460	4.453	4.407	4.453	4.411	4.476	65,017	4.4508	-0.10%
2018-11-26	0	9.660	9.560	9.660	9.500	9.670	24,000	230,460	9.6025	4.457	4.411	4.457	4.383	4.462	52,014	4.4307	1.90%
2018-11-23	0	9.480	9.450	9.600	9.480	9.600	46,000	438,840	9.5400	4.374	4.360	4.430	4.374	4.430	99,693	4.4019	-0.94%
2018-11-22	0	9.570	9.540	9.570	9.570	9.570	6,000	57,420	9.5700	4.416	4.402	4.416	4.416	4.416	13,003	4.4158	0.21%
2018-11-21	0	9.550	9.550	9.600	9.480	9.600	26,000	247,280	9.5108	4.407	4.407	4.430	4.374	4.430	56,348	4.3884	0.21%
2018-11-20	0	9.530	9.530	9.600	9.500	9.620	64,000	610,900	9.5453	4.397	4.397	4.430	4.383	4.439	138,703	4.4044	-0.21%
2018-11-19	0	9.550	9.550	9.630	9.520	9.630	118,000	1,130,060	9.5768	4.407	4.407	4.443	4.393	4.443	255,735	4.4189	0.32%
2018-11-16	0	9.520	9.520	9.600	9.520	9.600	94,000	896,920	9.5417	4.393	4.393	4.430	4.393	4.430	203,721	4.4027	0.00%
2018-11-15	0	9.520	9.500	9.610	9.480	9.620	90,000	860,140	9.5571	4.393	4.383	4.434	4.374	4.439	195,052	4.4098	0.11%
2018-11-14	0	9.510	9.510	9.560	9.510	9.590	92,991	887,624	9.5453	4.388	4.388	4.411	4.388	4.425	201,534	4.4043	1.17%
2018-11-13	0	9.400	9.400	9.480	9.400	9.520	14,000	131,840	9.4171	4.337	4.337	4.374	4.337	4.393	30,341	4.3452	-1.47%
2018-11-12	0	9.540	9.480	9.540	9.500	9.550	59,857	570,952	9.5386	4.402	4.374	4.402	4.383	4.407	129,725	4.4013	2.25%
2018-11-09	0	9.330	9.330	9.450	9.330	9.550	48,000	450,740	9.3904	4.305	4.305	4.360	4.305	4.407	104,028	4.3329	-1.48%
2018-11-08	0	9.470	9.420	9.660	9.470	9.780	70,000	678,140	9.6877	4.370	4.347	4.457	4.370	4.513	151,707	4.4701	-2.17%
2018-11-07	0	9.680	9.430	9.690	9.450	9.690	90,100	863,802	9.5871	4.467	4.351	4.471	4.360	4.471	195,268	4.4237	2.98%
2018-11-06	0	9.400	9.290	9.440	9.320	9.400	16,000	149,920	9.3700	4.337	4.287	4.356	4.300	4.337	34,676	4.3235	0.86%
2018-11-05	0	9.320	9.310	9.460	9.300	9.510	52,133	486,187	9.3259	4.300	4.296	4.365	4.291	4.388	112,985	4.3031	-2.10%
2018-11-02	0	9.520	9.500	9.520	9.390	9.520	192,000	1,811,820	9.4366	4.393	4.383	4.393	4.333	4.393	416,110	4.3542	3.82%
2018-11-01	0	9.170	9.130	9.170	9.050	9.300	116,000	1,059,360	9.1324	4.231	4.213	4.231	4.176	4.291	251,400	4.2138	1.78%
2018-10-31	0	9.010	8.990	9.030	8.900	9.050	146,000	1,308,580	8.9629	4.157	4.148	4.167	4.107	4.176	316,417	4.1356	1.24%
2018-10-30	0	8.900	8.900	8.940	8.780	8.940	138,000	1,218,000	8.8261	4.107	4.107	4.125	4.051	4.125	299,079	4.0725	0.11%
2018-10-29	0	8.890	8.880	8.900	8.890	9.090	94,000	838,740	8.9228	4.102	4.097	4.107	4.102	4.194	203,721	4.1171	-0.67%
2018-10-26	0	8.950	8.900	9.020	8.900	9.050	273,639	2,456,185	8.9760	4.130	4.107	4.162	4.107	4.176	593,042	4.1417	-0.56%
2018-10-25	0	9.000	8.980	9.100	9.000	9.200	238,000	2,148,020	9.0253	4.153	4.144	4.199	4.153	4.245	515,804	4.1644	-1.10%
2018-10-24	0	9.100	9.100	9.130	9.100	9.200	70,000	639,920	9.1417	4.199	4.199	4.213	4.199	4.245	151,707	4.2181	-0.22%
2018-10-23	0	9.120	9.100	9.120	9.110	9.370	172,000	1,590,180	9.2452	4.208	4.199	4.208	4.203	4.323	372,766	4.2659	-2.46%
2018-10-22	0	9.350	9.330	9.390	9.070	9.390	154,000	1,442,600	9.3675	4.314	4.305	4.333	4.185	4.333	333,755	4.3223	2.19%
2018-10-19	0	9.150	9.150	9.180	9.050	9.200	326,000	2,972,000	9.1166	4.222	4.222	4.236	4.176	4.245	706,521	4.2065	-0.22%
2018-10-18	0	9.170	9.170	9.240	9.130	9.300	98,033	904,803	9.2296	4.231	4.231	4.263	4.213	4.291	212,461	4.2587	-1.40%
2018-10-16	0	9.300	9.300	9.330	9.300	9.400	96,000	896,760	9.3413	4.291	4.291	4.305	4.291	4.337	208,055	4.3102	-0.64%
2018-10-15	0	9.360	9.220	9.380	9.220	9.450	96,000	904,360	9.4204	4.319	4.254	4.328	4.254	4.360	208,055	4.3467	-0.95%
2018-10-12	0	9.450	9.450	9.460	9.350	9.500	59,593	561,254	9.4181	4.360	4.360	4.365	4.314	4.383	129,152	4.3457	0.32%
2018-10-11	0	9.420	9.360	9.420	9.350	9.540	118,918	1,118,917	9.4091	4.347	4.319	4.347	4.314	4.402	257,724	4.3415	-2.28%
2018-10-10	0	9.640	9.640	9.680	9.510	9.700	28,000	268,180	9.5779	4.448	4.448	4.467	4.388	4.476	60,683	4.4194	-0.62%
2018-10-09	0	9.700	9.700	9.870	9.700	9.750	25,952	252,475	9.7285	4.476	4.476	4.554	4.476	4.499	56,244	4.4889	-0.51%
2018-10-08	0	9.750	9.700	9.760	9.750	9.850	106,000	1,037,180	9.7847	4.499	4.476	4.503	4.499	4.545	229,728	4.5148	-1.32%
2018-10-05	0	9.880	9.880	9.930	9.880	9.940	98,315	973,907	9.9060	4.559	4.559	4.582	4.559	4.586	213,072	4.5708	-1.00%
2018-10-04	0	9.980	9.980	10.00	9.910	10.06	55,759	556,406	9.9788	4.605	4.605	4.614	4.573	4.642	120,843	4.6044	-0.60%
2018-10-03	0	10.04	9.990	10.04	9.970	10.08	72,000	722,700	10.038	4.633	4.610	4.633	4.600	4.651	156,041	4.6315	0.50%
2018-10-02	0	9.990	9.990	10.00	9.980	10.08	210,000	2,105,280	10.025	4.610	4.610	4.614	4.605	4.651	455,121	4.6258	-2.25%
2018-09-28	0	10.22	10.22	10.30	10.20	10.34	34,000	350,040	10.295	4.716	4.716	4.753	4.706	4.771	73,686	4.7504	-0.20%
2018-09-27	0	10.24	10.24	10.34	10.22	10.40	14,000	144,920	10.351	4.725	4.725	4.771	4.716	4.799	30,341	4.7763	-0.78%
2018-09-26	0	10.32	10.26	10.36	10.24	10.42	112,771	1,163,864	10.321	4.762	4.734	4.780	4.725	4.808	244,402	4.7621	0.78%
2018-09-24	0	10.24	10.18	10.24	10.16	10.24	28,000	285,440	10.194	4.725	4.697	4.725	4.688	4.725	60,683	4.7038	-0.39%
2018-09-21	0	10.28	10.28	10.40	10.18	10.38	142,000	1,453,880	10.239	4.743	4.743	4.799	4.697	4.789	307,748	4.7242	1.98%
2018-09-20	0	10.08	10.04	10.18	10.04	10.20	50,000	505,440	10.109	4.651	4.633	4.697	4.633	4.706	108,362	4.6644	-0.30%
2018-09-19	0	10.50	10.46	10.52	10.32	10.54	96,000	1,002,160	10.439	4.665	4.647	4.674	4.585	4.683	216,081	4.6379	2.94%
2018-09-18	0	10.20	10.20	10.38	10.18	10.34	554,000	5,682,320	10.257	4.532	4.532	4.612	4.523	4.594	1,246,968	4.5569	-0.97%
2018-09-17	0	10.30	10.36	10.50	10.30	10.48	175,000	1,814,760	10.370	4.576	4.603	4.665	4.576	4.656	393,898	4.6072	-1.90%
2018-09-14	0	10.50	10.48	10.56	10.42	10.58	32,000	337,360	10.543	4.665	4.656	4.692	4.629	4.700	72,027	4.6838	0.00%
2018-09-13	0	10.50	10.42	10.50	10.38	10.50	74,000	772,960	10.445	4.665	4.629	4.665	4.612	4.665	166,562	4.6407	1.16%
2018-09-12	0	10.38	10.28	10.40	10.26	10.38	100,000	1,029,600	10.296	4.612	4.567	4.620	4.558	4.612	225,084	4.5743	0.39%
2018-09-11	0	10.34	10.34	10.48	10.30	10.34	45,278	466,941	10.313	4.594	4.594	4.656	4.576	4.594	101,914	4.5817	-0.58%
2018-09-10	0	10.40	10.40	10.46	10.40	10.54	122,000	1,276,560	10.464	4.620	4.620	4.647	4.620	4.683	274,603	4.6487	-1.70%
2018-09-07	0	10.58	10.58	10.70	10.58	10.58	14,000	148,080	10.577	4.700	4.700	4.754	4.700	4.700	31,512	4.6992	-0.38%
2018-09-06	0	10.62	10.58	10.62	10.52	10.70	71,880	762,464	10.607	4.718	4.700	4.718	4.674	4.754	161,791	4.7127	-0.56%
2018-09-05	0	10.68	10.66	10.72	10.64	10.72	54,000	577,160	10.688	4.745	4.736	4.763	4.727	4.763	121,546	4.7485	-1.11%
2018-09-04	0	10.80	10.72	10.80	10.70	10.80	52,000	560,480	10.778	4.798	4.763	4.798	4.754	4.798	117,044	4.7886	0.93%
2018-09-03	0	10.70	10.70	10.80	10.70	10.78	65,000	700,040	10.770	4.754	4.754	4.798	4.754	4.789	146,305	4.7848	-0.74%
2018-08-31	0	10.78	10.78	10.80	10.76	10.90	410,000	4,430,000	10.805	4.789	4.789	4.798	4.780	4.843	922,846	4.8004	-0.92%
2018-08-30	0	10.88	10.88	10.90	10.82	10.96	133,602	1,454,941	10.890	4.834	4.834	4.843	4.807	4.869	300,717	4.8382	0.55%
2018-08-29	0	10.82	10.82	10.88	10.82	10.84	126,000	1,363,600	10.822	4.807	4.807	4.834	4.807	4.816	283,606	4.8081	0.19%
2018-08-28	0	10.80	10.80	10.88	10.80	10.98	76,000	823,200	10.832	4.798	4.798	4.834	4.798	4.878	171,064	4.8122	-0.18%
2018-08-27	0	10.82	10.82	10.96	10.80	10.96	309,331	3,356,388	10.850	4.807	4.807	4.869	4.798	4.869	696,256	4.8206	1.12%
2018-08-24	0	10.70	10.70	10.90	10.70	10.76	16,000	171,560	10.723	4.754	4.754	4.843	4.754	4.780	36,014	4.7638	-0.93%
2018-08-23	0	10.80	10.80	10.86	10.80	10.80	48,000	518,400	10.800	4.798	4.798	4.825	4.798	4.798	108,041	4.7982	-0.55%
2018-08-22	0	10.86	10.86	10.94	10.80	10.86	10,000	108,240	10.824	4.825	4.825	4.860	4.798	4.825	22,508	4.8089	-0.55%
2018-08-21	0	10.92	10.74	10.92	10.78	10.98	16,000	173,680	10.855	4.852	4.772	4.852	4.789	4.878	36,014	4.8226	0.55%
2018-08-20	0	10.86	10.64	10.88	10.62	10.88	14,000	149,680	10.691	4.825	4.727	4.834	4.718	4.834	31,512	4.7500	2.26%
2018-08-17	0	10.62	10.54	10.66	10.54	10.62	20,000	211,960	10.598	4.718	4.683	4.736	4.683	4.718	45,017	4.7085	-0.75%
2018-08-16	0	10.70	10.52	10.70	10.52	10.70	60,064	635,290	10.577	4.754	4.674	4.754	4.674	4.754	135,195	4.6991	0.56%
2018-08-15	0	10.64	10.64	10.68	10.64	10.76	47,952	512,611	10.690	4.727	4.727	4.745	4.727	4.780	107,932	4.7494	-1.12%
2018-08-14	0	10.76	10.72	10.76	10.70	10.80	81,522	875,123	10.735	4.780	4.763	4.780	4.754	4.798	183,493	4.7692	-1.28%
2018-08-13	0	10.90	10.78	10.94	10.74	10.90	235,880	2,546,760	10.797	4.843	4.789	4.860	4.772	4.843	530,929	4.7968	0.18%
2018-08-10	0	10.88	10.88	11.00	10.86	11.00	262,000	2,852,800	10.889	4.834	4.834	4.887	4.825	4.887	589,721	4.8375	-0.73%
2018-08-09	0	10.96	10.96	11.00	10.90	10.96	14,000	153,200	10.943	4.869	4.869	4.887	4.843	4.869	31,512	4.8617	0.74%
2018-08-08	0	10.88	10.88	10.98	10.80	10.98	284,000	3,085,000	10.863	4.834	4.834	4.878	4.798	4.878	639,240	4.8260	-0.37%
2018-08-07	0	10.92	10.92	10.96	10.84	10.94	22,000	239,320	10.878	4.852	4.852	4.869	4.816	4.860	49,519	4.8329	0.55%
2018-08-06	0	10.86	10.84	10.98	10.84	11.04	364,000	3,976,200	10.924	4.825	4.816	4.878	4.816	4.905	819,307	4.8531	0.37%
2018-08-03	0	10.82	10.82	11.00	10.82	11.10	259,710	2,821,112	10.863	4.807	4.807	4.887	4.807	4.931	584,567	4.8260	-1.46%
2018-08-02	0	10.98	10.86	11.00	10.84	11.06	138,000	1,504,960	10.906	4.878	4.825	4.887	4.816	4.914	310,617	4.8451	-1.61%
2018-08-01	0	11.16	11.00	11.20	11.00	11.22	26,000	290,480	11.172	4.958	4.887	4.976	4.887	4.985	58,522	4.9636	-0.36%
2018-07-31	0	11.20	11.20	11.24	11.14	11.26	38,000	424,520	11.172	4.976	4.976	4.994	4.949	5.003	85,532	4.9633	0.36%
2018-07-30	0	11.16	11.16	11.24	11.08	11.16	80,000	890,520	11.132	4.958	4.958	4.994	4.923	4.958	180,068	4.9455	0.00%
2018-07-27	0	11.16	11.16	11.18	11.14	11.30	64,000	716,000	11.188	4.958	4.958	4.967	4.949	5.020	144,054	4.9704	0.18%
2018-07-26	0	11.14	11.12	11.16	11.12	11.14	38,000	422,880	11.128	4.949	4.940	4.958	4.940	4.949	85,532	4.9441	-0.71%
2018-07-25	0	11.22	11.22	11.34	11.20	11.38	24,000	271,720	11.322	4.985	4.985	5.038	4.976	5.056	54,020	5.0300	0.00%
2018-07-24	0	11.22	11.12	11.30	11.10	11.30	68,000	762,442	11.212	4.985	4.940	5.020	4.931	5.020	153,057	4.9814	1.08%
2018-07-23	0	11.10	11.06	11.24	11.00	11.36	39,037	437,047	11.196	4.931	4.914	4.994	4.887	5.047	87,866	4.9740	-0.72%
2018-07-20	0	11.18	10.98	11.20	10.86	11.26	262,000	2,860,480	10.918	4.967	4.878	4.976	4.825	5.003	589,721	4.8506	2.19%
2018-07-19	0	10.94	10.92	10.96	10.92	11.06	86,000	940,640	10.938	4.860	4.852	4.869	4.852	4.914	193,573	4.8594	0.37%
2018-07-18	0	10.90	10.90	10.98	10.90	11.04	264,000	2,897,680	10.976	4.843	4.843	4.878	4.843	4.905	594,223	4.8764	-0.18%
2018-07-17	0	10.92	10.82	10.94	10.90	10.98	148,000	1,614,520	10.909	4.852	4.807	4.860	4.843	4.878	333,125	4.8466	-0.18%
2018-07-16	0	10.94	10.76	10.94	10.76	10.96	28,000	303,320	10.833	4.860	4.780	4.860	4.780	4.869	63,024	4.8128	1.30%
2018-07-13	0	10.80	10.80	10.98	10.80	10.86	40,000	433,480	10.837	4.798	4.798	4.878	4.798	4.825	90,034	4.8146	-0.18%
2018-07-12	0	10.82	10.82	10.96	10.82	10.98	164,000	1,787,000	10.896	4.807	4.807	4.869	4.807	4.878	369,139	4.8410	0.37%
2018-07-11	0	10.78	10.70	10.78	10.64	10.90	133,710	1,435,777	10.738	4.789	4.754	4.789	4.727	4.843	300,960	4.7707	-1.46%
2018-07-10	0	10.94	10.94	11.00	10.90	11.10	48,000	525,440	10.947	4.860	4.860	4.887	4.843	4.931	108,041	4.8634	-0.18%
2018-07-09	0	10.96	10.94	10.96	10.82	11.00	156,000	1,705,000	10.929	4.869	4.860	4.869	4.807	4.887	351,132	4.8557	1.67%
2018-07-06	0	10.78	10.72	10.94	10.78	11.00	200,732	2,188,324	10.902	4.789	4.763	4.860	4.789	4.887	451,817	4.8434	-1.10%
2018-07-05	0	10.90	10.90	10.98	10.82	11.00	124,000	1,353,480	10.915	4.843	4.843	4.878	4.807	4.887	279,105	4.8494	-1.09%
2018-07-04	0	11.02	11.02	11.12	11.00	11.10	56,000	618,400	11.043	4.896	4.896	4.940	4.887	4.931	126,047	4.9061	-0.72%
2018-07-03	0	11.10	11.10	11.18	10.74	11.16	172,000	1,897,360	11.031	4.931	4.931	4.967	4.772	4.958	387,145	4.9009	-2.97%
2018-06-29	0	11.44	11.40	11.46	11.14	11.46	80,000	906,920	11.337	5.083	5.065	5.091	4.949	5.091	180,068	5.0366	1.24%
2018-06-28	0	11.30	10.80	11.30	11.00	11.54	404,000	4,551,520	11.266	5.020	4.798	5.020	4.887	5.127	909,341	5.0053	-1.74%
2018-06-27	0	11.50	11.42	11.78	11.46	11.80	226,000	2,623,400	11.608	5.109	5.074	5.234	5.091	5.242	508,691	5.1572	-1.71%
2018-06-26	0	11.70	11.68	11.74	11.62	11.94	174,639	2,043,401	11.701	5.198	5.189	5.216	5.163	5.305	393,085	5.1984	-1.85%
2018-06-25	0	11.92	11.82	11.98	11.82	12.18	52,000	620,080	11.925	5.296	5.251	5.322	5.251	5.411	117,044	5.2978	-2.30%
2018-06-22	0	12.20	12.20	12.24	12.04	12.20	54,850	666,010	12.142	5.420	5.420	5.438	5.349	5.420	123,459	5.3946	0.00%
2018-06-21	0	12.20	12.02	12.28	12.12	12.20	195,400	2,376,200	12.161	5.420	5.340	5.456	5.385	5.420	439,815	5.4027	0.66%
2018-06-20	0	12.12	12.12	12.14	11.90	12.12	110,000	1,330,040	12.091	5.385	5.385	5.394	5.287	5.385	247,593	5.3719	0.00%
2018-06-19	0	12.12	12.00	12.14	12.00	12.20	324,000	3,917,880	12.092	5.385	5.331	5.394	5.331	5.420	729,274	5.3723	-1.30%
2018-06-15	0	12.28	12.28	12.34	12.28	12.36	50,153	617,415	12.311	5.456	5.456	5.482	5.456	5.491	112,887	5.4693	-0.49%
2018-06-14	0	12.34	12.30	12.34	12.30	12.38	122,710	1,510,464	12.309	5.482	5.465	5.482	5.465	5.500	276,201	5.4687	0.33%
2018-06-13	0	12.30	12.30	12.38	12.10	12.40	460,000	5,635,400	12.251	5.465	5.465	5.500	5.376	5.509	1,035,388	5.4428	1.82%
2018-06-12	0	12.08	12.06	12.16	12.00	12.20	257,518	3,112,734	12.087	5.367	5.358	5.402	5.331	5.420	579,633	5.3702	-1.31%
2018-06-11	0	12.24	12.16	12.24	12.14	12.28	44,000	537,680	12.220	5.438	5.402	5.438	5.394	5.456	99,037	5.4291	0.82%
2018-06-08	0	12.14	12.12	12.18	12.14	12.16	50,497	613,213	12.144	5.394	5.385	5.411	5.394	5.402	113,661	5.3951	-0.98%
2018-06-07	0	12.26	12.26	12.32	12.24	12.32	63,145	776,383	12.295	5.447	5.447	5.474	5.438	5.474	142,130	5.4625	-0.33%
2018-06-06	0	12.30	12.22	12.30	12.16	12.30	220,000	2,696,000	12.255	5.465	5.429	5.465	5.402	5.465	495,186	5.4444	0.99%
2018-06-05	0	12.18	12.16	12.18	12.16	12.22	128,000	1,561,000	12.195	5.411	5.402	5.411	5.402	5.429	288,108	5.4181	-0.33%
2018-06-04	0	12.22	12.20	12.26	12.20	12.30	150,000	1,838,360	12.256	5.429	5.420	5.447	5.420	5.465	337,627	5.4449	0.16%
2018-06-01	0	12.20	12.20	12.34	12.16	12.36	172,000	2,112,840	12.284	5.420	5.420	5.482	5.402	5.491	387,145	5.4575	0.83%
2018-05-31	0	12.10	12.04	12.18	12.00	12.20	28,562	346,062	12.116	5.376	5.349	5.411	5.331	5.420	64,289	5.3829	0.83%
2018-05-30	0	12.00	11.96	12.04	11.82	12.16	146,000	1,752,920	12.006	5.331	5.314	5.349	5.251	5.402	328,623	5.3341	-1.25%
2018-05-29	0	12.62	12.60	12.68	12.62	12.66	70,000	884,000	12.629	5.399	5.390	5.425	5.399	5.416	163,627	5.4025	0.00%
2018-05-28	0	12.62	12.56	12.62	12.54	12.68	220,000	2,773,160	12.605	5.399	5.373	5.399	5.365	5.425	514,256	5.3926	0.48%
2018-05-25	0	12.56	12.56	12.64	12.56	12.66	145,880	1,840,577	12.617	5.373	5.373	5.407	5.373	5.416	340,999	5.3976	-0.79%
2018-05-24	0	12.66	12.64	12.66	12.56	12.68	63,426	801,117	12.631	5.416	5.407	5.416	5.373	5.425	148,260	5.4035	0.16%
2018-05-23	0	12.64	12.64	12.68	12.64	12.76	144,559	1,835,537	12.697	5.407	5.407	5.425	5.407	5.459	337,911	5.4320	-1.10%
2018-05-21	0	12.78	12.78	12.80	12.76	12.90	174,000	2,234,440	12.842	5.467	5.467	5.476	5.459	5.519	406,730	5.4937	-0.16%
2018-05-18	0	12.80	12.78	12.80	12.64	12.80	17,879	227,983	12.751	5.476	5.467	5.476	5.407	5.476	41,793	5.4551	0.16%
2018-05-17	0	12.78	12.70	12.78	12.68	12.78	32,000	407,280	12.728	5.467	5.433	5.467	5.425	5.467	74,801	5.4449	-0.31%
2018-05-16	0	12.82	12.72	12.82	12.54	12.84	122,000	1,561,840	12.802	5.484	5.442	5.484	5.365	5.493	285,179	5.4767	0.63%
2018-05-15	0	12.74	12.70	12.74	12.60	12.76	44,000	558,360	12.690	5.450	5.433	5.450	5.390	5.459	102,851	5.4288	0.31%
2018-05-14	0	12.70	12.70	12.72	12.64	12.78	127,174	1,613,185	12.685	5.433	5.433	5.442	5.407	5.467	297,273	5.4266	0.32%
2018-05-11	0	12.66	12.60	12.66	12.54	12.76	118,000	1,496,120	12.679	5.416	5.390	5.416	5.365	5.459	275,828	5.4241	0.96%
2018-05-10	0	12.54	12.42	12.54	12.28	12.60	54,797	682,059	12.447	5.365	5.313	5.365	5.253	5.390	128,090	5.3249	1.46%
2018-05-09	0	12.36	12.26	12.36	12.22	12.36	126,000	1,544,200	12.256	5.288	5.245	5.288	5.228	5.288	294,529	5.2430	0.00%
2018-05-08	0	12.36	12.32	12.38	12.12	12.38	46,000	566,720	12.320	5.288	5.271	5.296	5.185	5.296	107,526	5.2705	1.15%
2018-05-07	0	12.22	12.18	12.28	12.18	12.26	136,000	1,661,320	12.216	5.228	5.211	5.253	5.211	5.245	317,904	5.2259	0.33%
2018-05-04	0	12.18	12.18	12.20	12.14	12.28	144,000	1,761,720	12.234	5.211	5.211	5.219	5.194	5.253	336,604	5.2338	-0.16%
2018-05-03	0	12.20	12.20	12.30	12.18	12.30	106,000	1,295,640	12.223	5.219	5.219	5.262	5.211	5.262	247,778	5.2290	-0.81%
2018-05-02	0	12.30	12.30	12.34	12.22	12.34	200,000	2,457,400	12.287	5.262	5.262	5.279	5.228	5.279	467,506	5.2564	-0.16%
2018-04-30	0	12.32	12.32	12.36	12.20	12.34	150,000	1,842,760	12.285	5.271	5.271	5.288	5.219	5.279	350,629	5.2556	1.15%
2018-04-27	0	12.18	12.14	12.18	12.08	12.24	92,000	1,121,800	12.193	5.211	5.194	5.211	5.168	5.236	215,053	5.2164	0.50%
2018-04-26	0	12.12	12.04	12.18	12.10	12.22	64,000	777,920	12.155	5.185	5.151	5.211	5.176	5.228	149,602	5.1999	-1.46%
2018-04-25	0	12.30	12.20	12.28	12.16	12.34	140,000	1,722,240	12.302	5.262	5.219	5.253	5.202	5.279	327,254	5.2627	0.00%
2018-04-24	0	12.30	12.22	12.30	12.02	12.40	92,000	1,130,040	12.283	5.262	5.228	5.262	5.142	5.305	215,053	5.2547	0.82%
2018-04-23	0	12.20	12.20	12.26	12.14	12.30	194,000	2,372,600	12.230	5.219	5.219	5.245	5.194	5.262	453,481	5.2320	-0.81%
2018-04-20	0	12.30	12.26	12.34	12.28	12.44	126,005	1,556,581	12.353	5.262	5.245	5.279	5.253	5.322	294,540	5.2848	-0.32%
2018-04-19	0	12.34	12.34	12.44	12.30	12.66	382,402	4,755,960	12.437	5.279	5.279	5.322	5.262	5.416	893,876	5.3206	0.00%
2018-04-18	0	12.34	12.30	12.40	12.30	12.40	308,602	3,808,892	12.342	5.279	5.262	5.305	5.262	5.305	721,366	5.2801	-0.48%
2018-04-17	0	12.40	12.28	12.40	12.26	12.50	175,760	2,173,638	12.367	5.305	5.253	5.305	5.245	5.348	410,844	5.2907	-1.12%
2018-04-16	0	12.54	12.46	12.56	12.44	12.70	436,000	5,458,520	12.520	5.365	5.330	5.373	5.322	5.433	1,019,163	5.3559	-2.03%
2018-04-13	0	12.80	12.74	12.80	12.74	12.80	118,000	1,508,240	12.782	5.476	5.450	5.476	5.450	5.476	275,828	5.4680	0.00%
2018-04-12	0	12.80	12.78	12.90	12.76	12.96	155,759	1,995,259	12.810	5.476	5.467	5.519	5.459	5.544	364,091	5.4801	-0.62%
2018-04-11	0	12.88	12.82	12.90	12.78	12.94	396,000	5,085,600	12.842	5.510	5.484	5.519	5.467	5.536	925,662	5.4940	-0.46%
2018-04-10	0	12.94	12.88	12.94	12.70	12.98	268,894	3,447,553	12.821	5.536	5.510	5.536	5.433	5.553	628,548	5.4850	1.89%
2018-04-09	0	12.70	12.54	12.70	12.50	12.72	533,000	6,703,640	12.577	5.433	5.365	5.433	5.348	5.442	1,245,903	5.3805	0.32%
2018-04-06	0	12.66	12.60	12.66	12.60	12.80	328,756	4,171,315	12.688	5.416	5.390	5.416	5.390	5.476	768,477	5.4280	-0.63%
2018-04-04	0	12.74	12.74	12.80	12.74	12.84	197,396	2,524,273	12.788	5.450	5.450	5.476	5.450	5.493	461,419	5.4707	-0.78%
2018-04-03	0	12.84	12.78	12.84	12.74	13.02	512,000	6,560,880	12.814	5.493	5.467	5.493	5.450	5.570	1,196,815	5.4819	-1.38%
2018-03-29	0	13.02	12.82	13.40	12.84	13.88	855,398	11,378,793	13.302	5.570	5.484	5.733	5.493	5.938	1,999,518	5.6908	-7.13%
2018-03-28	0	14.02	13.94	14.02	14.00	14.22	356,000	4,996,280	14.034	5.998	5.964	5.998	5.989	6.083	832,160	6.0040	-1.82%
2018-03-27	0	14.28	14.08	14.28	14.00	14.28	154,000	2,167,280	14.073	6.109	6.023	6.109	5.989	6.109	359,980	6.0206	1.42%
2018-03-26	0	14.08	13.96	14.08	13.70	14.10	176,000	2,438,880	13.857	6.023	5.972	6.023	5.861	6.032	411,405	5.9282	0.86%
2018-03-23	0	13.96	13.84	13.96	13.80	14.08	386,000	5,355,240	13.874	5.972	5.921	5.972	5.904	6.023	902,286	5.9352	-2.65%
2018-03-22	0	14.34	14.24	14.34	14.20	14.42	302,000	4,320,440	14.306	6.135	6.092	6.135	6.075	6.169	705,934	6.1202	-0.14%
2018-03-21	0	14.36	14.26	14.36	14.30	14.38	82,000	1,175,080	14.330	6.143	6.100	6.143	6.118	6.152	191,677	6.1305	0.56%
2018-03-20	0	14.28	14.20	14.28	14.14	14.36	104,000	1,481,560	14.246	6.109	6.075	6.109	6.049	6.143	243,103	6.0944	0.28%
2018-03-19	0	14.24	14.18	14.24	14.14	14.30	112,000	1,589,840	14.195	6.092	6.066	6.092	6.049	6.118	261,803	6.0727	0.99%
2018-03-16	0	14.10	14.08	14.24	14.10	14.30	122,991	1,750,412	14.232	6.032	6.023	6.092	6.032	6.118	287,495	6.0885	-0.84%
2018-03-15	0	14.22	14.20	14.22	14.00	14.24	221,533	3,134,713	14.150	6.083	6.075	6.083	5.989	6.092	517,840	6.0534	1.14%
2018-03-14	0	14.06	13.94	14.06	13.90	14.06	212,000	2,958,720	13.956	6.015	5.964	6.015	5.946	6.015	495,556	5.9705	-0.14%
2018-03-13	0	14.08	14.04	14.10	14.00	14.12	145,700	2,050,030	14.070	6.023	6.006	6.032	5.989	6.041	340,578	6.0193	-0.28%
2018-03-12	0	14.12	14.08	14.12	14.02	14.12	77,880	1,097,084	14.087	6.041	6.023	6.041	5.998	6.041	182,047	6.0264	0.86%
2018-03-09	0	14.00	13.96	13.98	13.96	14.10	226,309	3,168,329	14.000	5.989	5.972	5.981	5.972	6.032	529,004	5.9892	0.57%
2018-03-08	0	13.92	13.88	14.04	13.92	14.10	145,798	2,040,121	13.993	5.955	5.938	6.006	5.955	6.032	340,807	5.9861	0.29%
2018-03-07	0	13.88	13.80	13.90	13.80	14.16	163,639	2,275,374	13.905	5.938	5.904	5.946	5.904	6.058	382,511	5.9485	0.14%
2018-03-06	0	13.86	13.84	13.92	13.76	13.94	217,067	3,007,609	13.856	5.929	5.921	5.955	5.887	5.964	507,401	5.9275	0.14%
2018-03-05	0	13.84	13.80	13.90	13.82	14.10	139,518	1,941,087	13.913	5.921	5.904	5.946	5.912	6.032	326,127	5.9519	-1.84%
2018-03-02	0	14.10	14.00	14.12	13.86	14.10	350,000	4,903,520	14.010	6.032	5.989	6.041	5.929	6.032	818,135	5.9935	0.71%
2018-03-01	0	14.00	13.90	14.00	13.86	14.04	97,000	1,352,180	13.940	5.989	5.946	5.989	5.929	6.006	226,740	5.9636	0.72%
2018-02-28	0	13.90	13.82	14.00	13.78	14.26	253,000	3,521,880	13.920	5.946	5.912	5.989	5.895	6.100	591,395	5.9552	-1.56%
2018-02-27	0	14.12	14.02	14.12	13.90	14.50	200,000	2,830,320	14.152	6.041	5.998	6.041	5.946	6.203	467,506	6.0541	-1.12%
2018-02-26	0	14.28	14.24	14.28	14.22	14.30	224,000	3,198,000	14.277	6.109	6.092	6.109	6.083	6.118	523,607	6.1076	0.42%
2018-02-23	0	14.22	14.22	14.26	14.18	14.28	119,519	1,703,528	14.253	6.083	6.083	6.100	6.066	6.109	279,379	6.0975	0.14%
2018-02-22	0	14.20	14.10	14.20	14.00	14.34	410,000	5,775,840	14.087	6.075	6.032	6.075	5.989	6.135	958,387	6.0266	-0.70%
2018-02-21	0	14.30	14.30	14.34	14.10	14.38	456,000	6,494,520	14.242	6.118	6.118	6.135	6.032	6.152	1,065,913	6.0929	1.42%
2018-02-20	0	14.10	14.00	14.10	13.46	14.16	345,760	4,791,374	13.858	6.032	5.989	6.032	5.758	6.058	808,224	5.9283	3.52%
2018-02-15	0	13.62	13.38	13.46	13.14	13.66	196,000	2,623,920	13.387	5.827	5.724	5.758	5.621	5.844	458,156	5.7271	4.13%
2018-02-14	0	13.08	13.10	13.16	12.96	13.24	258,000	3,369,000	13.058	5.596	5.604	5.630	5.544	5.664	603,083	5.5863	0.15%
2018-02-13	0	13.06	13.00	13.06	13.00	13.20	320,796	4,195,228	13.078	5.587	5.561	5.587	5.561	5.647	749,870	5.5946	1.24%
2018-02-12	0	12.90	12.86	12.96	12.74	12.98	268,000	3,449,400	12.871	5.519	5.502	5.544	5.450	5.553	626,458	5.5062	0.31%
2018-02-09	0	12.86	12.74	12.86	12.74	13.40	836,389	10,761,764	12.867	5.502	5.450	5.502	5.450	5.733	1,955,084	5.5045	-5.99%
2018-02-08	0	13.68	13.60	13.68	13.54	13.78	244,300	3,333,156	13.644	5.852	5.818	5.852	5.792	5.895	571,058	5.8368	0.59%
2018-02-07	0	13.60	13.50	13.62	13.48	14.38	515,521	7,084,216	13.742	5.818	5.775	5.827	5.767	6.152	1,205,046	5.8788	-0.15%
2018-02-06	0	13.62	13.52	13.62	13.50	14.20	685,918	9,407,573	13.715	5.827	5.784	5.827	5.775	6.075	1,603,354	5.8674	-6.07%
2018-02-05	0	14.50	14.44	14.54	14.10	14.58	429,550	6,153,733	14.326	6.203	6.177	6.220	6.032	6.237	1,004,086	6.1287	-1.49%
2018-02-02	0	14.72	14.66	14.70	14.36	14.76	175,745	2,564,569	14.593	6.297	6.272	6.289	6.143	6.314	410,809	6.2427	0.96%
2018-02-01	0	14.58	14.54	14.60	14.56	14.98	239,215	3,510,704	14.676	6.237	6.220	6.246	6.229	6.408	559,172	6.2784	0.00%
2018-01-31	0	14.58	14.52	14.58	14.40	14.60	348,000	5,043,960	14.494	6.237	6.212	6.237	6.160	6.246	813,460	6.2006	-0.27%
2018-01-30	0	14.62	14.56	14.60	14.56	15.10	402,000	5,935,120	14.764	6.254	6.229	6.246	6.229	6.460	939,687	6.3161	-2.66%
2018-01-29	0	15.02	14.92	15.02	14.90	15.28	350,293	5,278,649	15.069	6.426	6.383	6.426	6.374	6.537	818,820	6.4467	-0.13%
2018-01-26	0	15.04	14.94	15.04	14.88	15.04	479,952	7,178,085	14.956	6.434	6.391	6.434	6.366	6.434	1,121,902	6.3981	0.67%
2018-01-25	0	14.94	14.90	14.96	14.90	15.22	300,314	4,499,539	14.983	6.391	6.374	6.400	6.374	6.511	701,993	6.4097	-1.19%
2018-01-24	0	15.12	15.10	15.20	15.00	15.20	318,165	4,800,509	15.088	6.468	6.460	6.503	6.417	6.503	743,720	6.4547	-0.13%
2018-01-23	0	15.14	15.00	15.14	14.78	15.14	499,559	7,509,570	15.032	6.477	6.417	6.477	6.323	6.477	1,167,734	6.4309	2.30%
2018-01-22	0	14.80	14.72	14.86	14.64	14.84	192,000	2,829,280	14.736	6.331	6.297	6.357	6.263	6.349	448,806	6.3040	0.54%
2018-01-19	0	14.72	14.64	14.80	14.62	14.96	219,278	3,247,549	14.810	6.297	6.263	6.331	6.254	6.400	512,569	6.3358	-0.67%
2018-01-18	0	14.82	14.80	14.84	14.52	14.88	880,000	12,977,640	14.747	6.340	6.331	6.349	6.212	6.366	2,057,026	6.3089	2.07%
2018-01-17	0	14.52	14.52	14.54	13.92	14.52	414,000	5,884,120	14.213	6.212	6.212	6.220	5.955	6.212	967,737	6.0803	2.54%
2018-01-16	0	14.16	14.16	14.18	13.86	14.16	348,488	4,914,541	14.102	6.058	6.058	6.066	5.929	6.058	814,601	6.0331	0.71%
2018-01-15	0	14.06	13.90	14.06	13.80	14.20	175,398	2,459,116	14.020	6.015	5.946	6.015	5.904	6.075	409,998	5.9979	0.29%
2018-01-12	0	14.02	13.96	14.02	13.86	14.02	260,812	3,631,989	13.926	5.998	5.972	5.998	5.929	5.998	609,656	5.9574	1.15%
2018-01-11	0	13.86	13.80	13.88	13.70	13.94	105,521	1,459,021	13.827	5.929	5.904	5.938	5.861	5.964	246,658	5.9151	-0.86%
2018-01-10	0	13.98	13.92	14.00	13.60	14.28	625,835	8,794,614	14.053	5.981	5.955	5.989	5.818	6.109	1,462,908	6.0117	2.49%
2018-01-09	0	13.64	13.58	13.64	13.34	13.70	264,000	3,570,000	13.523	5.835	5.810	5.835	5.707	5.861	617,108	5.7851	3.02%
2018-01-08	0	13.24	13.24	13.28	13.24	13.34	102,000	1,354,800	13.282	5.664	5.664	5.681	5.664	5.707	238,428	5.6822	0.30%
2018-01-05	0	13.20	13.20	13.24	13.16	13.28	125,168	1,652,711	13.204	5.647	5.647	5.664	5.630	5.681	292,584	5.6487	0.00%
2018-01-04	0	13.20	13.20	13.26	13.12	13.30	96,000	1,265,760	13.185	5.647	5.647	5.673	5.613	5.690	224,403	5.6406	0.00%
2018-01-03	0	13.20	13.18	13.20	13.12	13.20	313,880	4,141,548	13.195	5.647	5.638	5.647	5.613	5.647	733,704	5.6447	0.00%
2018-01-02	0	13.20	13.12	13.20	13.10	13.24	140,000	1,846,760	13.191	5.647	5.613	5.647	5.604	5.664	327,254	5.6432	1.69%
2017-12-29	0	12.98	12.96	13.06	12.98	12.98	10,000	129,800	12.980	5.553	5.544	5.587	5.553	5.553	23,375	5.5529	-0.76%
2017-12-28	0	13.08	13.00	13.08	12.92	13.08	153,230	1,989,067	12.981	5.596	5.561	5.596	5.527	5.596	358,180	5.5533	1.08%
2017-12-27	0	12.94	12.92	13.00	12.90	13.00	140,195	1,813,056	12.932	5.536	5.527	5.561	5.519	5.561	327,710	5.5325	-0.92%
2017-12-22	0	13.06	12.96	13.08	12.94	13.08	51,928	673,871	12.977	5.587	5.544	5.596	5.536	5.596	121,383	5.5516	0.62%
2017-12-21	0	12.98	12.98	13.08	12.98	13.08	296,000	3,849,280	13.004	5.553	5.553	5.596	5.553	5.596	691,909	5.5633	0.15%
2017-12-20	0	12.96	12.96	13.04	12.96	12.98	20,000	259,480	12.974	5.544	5.544	5.579	5.544	5.553	46,751	5.5503	-1.07%
2017-12-19	0	13.10	13.00	13.10	12.88	13.10	495,125	6,443,935	13.015	5.604	5.561	5.604	5.510	5.604	1,157,369	5.5677	2.83%
2017-12-18	0	12.74	12.64	12.80	12.60	12.74	69,972	883,329	12.624	5.450	5.407	5.476	5.390	5.450	163,562	5.4006	1.11%
2017-12-15	0	12.60	12.54	12.72	12.54	12.78	44,000	558,840	12.701	5.390	5.365	5.442	5.365	5.467	102,851	5.4335	-1.56%
2017-12-14	0	12.80	12.90	12.96	12.78	12.80	4,000	51,160	12.790	5.476	5.519	5.544	5.467	5.476	9,350	5.4716	-1.39%
2017-12-13	0	12.98	12.86	12.98	12.68	12.98	252,500	3,234,120	12.808	5.553	5.502	5.553	5.425	5.553	590,226	5.4795	1.41%
2017-12-12	0	12.80	12.76	12.80	12.72	13.12	66,000	845,960	12.818	5.476	5.459	5.476	5.442	5.613	154,277	5.4834	-0.62%
2017-12-11	0	12.88	12.88	12.98	12.78	12.90	94,000	1,207,880	12.850	5.510	5.510	5.553	5.467	5.519	219,728	5.4972	0.31%
2017-12-08	0	12.84	12.82	12.86	12.76	12.86	228,000	2,919,560	12.805	5.493	5.484	5.502	5.459	5.502	532,957	5.4780	0.78%
2017-12-07	0	12.74	12.72	12.80	12.70	13.16	186,359	2,401,169	12.885	5.450	5.442	5.476	5.433	5.630	435,620	5.5121	-2.15%
2017-12-06	0	13.02	13.02	13.06	12.94	13.40	256,453	3,360,827	13.105	5.570	5.570	5.587	5.536	5.733	599,466	5.6064	-2.40%
2017-12-05	0	13.34	13.32	13.48	13.30	13.50	280,000	3,752,680	13.402	5.707	5.698	5.767	5.690	5.775	654,508	5.7336	0.00%
2017-12-04	0	13.34	13.26	13.34	13.22	13.44	27,286	362,503	13.285	5.707	5.673	5.707	5.656	5.750	63,782	5.6835	1.06%
2017-12-01	0	13.20	13.20	13.38	13.20	13.60	272,161	3,637,462	13.365	5.647	5.647	5.724	5.647	5.818	636,184	5.7176	-0.60%
2017-11-30	0	13.28	13.22	13.28	13.20	13.46	88,091	1,170,199	13.284	5.681	5.656	5.681	5.647	5.758	205,915	5.6829	-0.15%
2017-11-29	0	13.30	13.30	13.34	13.28	13.38	167,949	2,240,487	13.340	5.690	5.690	5.707	5.681	5.724	392,586	5.7070	-0.30%
2017-11-28	0	13.34	13.30	13.36	13.22	13.46	127,000	1,687,360	13.286	5.707	5.690	5.715	5.656	5.758	296,866	5.6839	0.30%
2017-11-27	0	13.30	13.30	13.34	13.22	13.62	191,881	2,576,729	13.429	5.690	5.690	5.707	5.656	5.827	448,527	5.7449	-2.35%
2017-11-24	0	13.62	13.60	13.66	13.58	13.64	51,762	704,774	13.616	5.827	5.818	5.844	5.810	5.835	120,995	5.8248	0.00%
2017-11-23	0	13.62	13.62	13.76	13.60	13.94	471,640	6,508,195	13.799	5.827	5.827	5.887	5.818	5.964	1,102,472	5.9033	-1.59%
2017-11-22	0	13.84	13.84	13.86	13.68	13.84	483,911	6,647,003	13.736	5.921	5.921	5.929	5.852	5.921	1,131,156	5.8763	1.17%
2017-11-21	0	13.68	13.66	13.68	13.58	13.72	173,005	2,364,716	13.668	5.852	5.844	5.852	5.810	5.869	404,404	5.8474	0.15%
2017-11-20	0	13.66	13.60	13.66	13.50	13.80	201,038	2,731,769	13.588	5.844	5.818	5.844	5.775	5.904	469,932	5.8131	0.59%
2017-11-17	0	13.58	13.50	13.58	13.28	13.58	572,000	7,714,400	13.487	5.810	5.775	5.810	5.681	5.810	1,337,067	5.7696	1.80%
2017-11-16	0	13.34	13.24	13.36	13.24	13.50	130,000	1,730,760	13.314	5.707	5.664	5.715	5.664	5.775	303,879	5.6956	0.15%
2017-11-15	0	13.32	13.24	13.34	13.22	13.36	26,000	344,520	13.251	5.698	5.664	5.707	5.656	5.715	60,776	5.6687	-0.45%
2017-11-14	0	13.38	13.22	13.38	13.22	13.40	148,000	1,974,280	13.340	5.724	5.656	5.724	5.656	5.733	345,954	5.7068	-0.15%
2017-11-13	0	13.40	13.20	13.42	13.18	13.46	152,000	2,021,920	13.302	5.733	5.647	5.741	5.638	5.758	355,304	5.6907	0.45%
2017-11-10	0	13.34	13.24	13.34	13.22	13.40	102,000	1,356,760	13.302	5.707	5.664	5.707	5.656	5.733	238,428	5.6904	0.15%
2017-11-09	0	13.32	13.28	13.36	13.00	13.50	81,880	1,089,700	13.309	5.698	5.681	5.715	5.561	5.775	191,397	5.6934	-0.45%
2017-11-08	0	13.38	13.26	13.40	13.30	13.48	104,000	1,390,520	13.370	5.724	5.673	5.733	5.690	5.767	243,103	5.7199	-0.30%
2017-11-07	0	13.42	13.34	13.42	13.30	13.46	160,763	2,148,597	13.365	5.741	5.707	5.741	5.690	5.758	375,788	5.7176	0.75%
2017-11-06	0	13.32	13.18	13.32	13.00	13.36	293,882	3,870,750	13.171	5.698	5.638	5.698	5.561	5.715	686,958	5.6346	-0.15%
2017-11-03	0	13.34	13.22	13.34	13.26	13.38	119,528	1,591,976	13.319	5.707	5.656	5.707	5.673	5.724	279,400	5.6978	-0.15%
2017-11-02	0	13.36	13.28	13.38	13.30	13.40	120,000	1,603,040	13.359	5.715	5.681	5.724	5.690	5.733	280,504	5.7149	0.15%
2017-11-01	0	13.34	13.34	13.40	13.30	13.50	222,000	2,971,320	13.384	5.707	5.707	5.733	5.690	5.775	518,932	5.7258	-0.30%
2017-10-31	0	13.38	13.34	13.40	13.28	13.68	204,175	2,736,305	13.402	5.724	5.707	5.733	5.681	5.852	477,265	5.7333	-0.74%
2017-10-30	0	13.48	13.40	13.48	13.38	13.60	228,208	3,079,393	13.494	5.767	5.733	5.767	5.724	5.818	533,443	5.7727	-0.74%
2017-10-27	0	13.58	13.42	13.58	13.34	13.66	280,000	3,779,140	13.497	5.810	5.741	5.810	5.707	5.844	654,508	5.7740	1.34%
2017-10-26	0	13.40	13.32	13.40	13.28	13.50	96,000	1,285,320	13.389	5.733	5.698	5.733	5.681	5.775	224,403	5.7277	-0.45%
2017-10-25	0	13.46	13.30	13.42	13.30	13.58	130,000	1,739,240	13.379	5.758	5.690	5.741	5.690	5.810	303,879	5.7235	0.75%
2017-10-24	0	13.36	13.28	13.36	13.30	13.50	162,000	2,169,080	13.389	5.715	5.681	5.715	5.690	5.775	378,680	5.7280	-0.45%
2017-10-23	0	13.42	13.28	13.42	13.24	13.44	240,000	3,200,680	13.336	5.741	5.681	5.741	5.664	5.750	561,007	5.7052	0.00%
2017-10-20	0	13.42	13.32	13.44	13.24	13.68	276,224	3,692,067	13.366	5.741	5.698	5.750	5.664	5.852	645,682	5.7181	0.30%
2017-10-19	0	13.38	13.34	13.38	13.26	13.72	184,000	2,482,480	13.492	5.724	5.707	5.724	5.673	5.869	430,105	5.7718	-2.34%
2017-10-18	0	13.70	13.60	13.70	13.52	13.70	73,872	1,007,448	13.638	5.861	5.818	5.861	5.784	5.861	172,678	5.8343	0.15%
2017-10-17	0	13.68	13.60	13.68	13.56	13.74	155,744	2,122,027	13.625	5.852	5.818	5.852	5.801	5.878	364,056	5.8288	0.15%
2017-10-16	0	13.66	13.64	13.76	13.60	13.92	382,760	5,273,406	13.777	5.844	5.835	5.887	5.818	5.955	894,713	5.8940	-0.58%
2017-10-13	0	13.74	13.62	13.74	13.70	13.88	105,037	1,444,685	13.754	5.878	5.827	5.878	5.861	5.938	245,527	5.8840	-0.43%
2017-10-12	0	13.80	13.72	13.80	13.76	13.90	122,000	1,685,120	13.812	5.904	5.869	5.904	5.887	5.946	285,179	5.9090	0.00%
2017-10-11	0	13.80	13.66	13.70	13.70	14.00	178,000	2,448,040	13.753	5.904	5.844	5.861	5.861	5.989	416,080	5.8836	-0.43%
2017-10-10	0	13.86	13.78	13.86	13.76	13.92	100,000	1,384,560	13.846	5.929	5.895	5.929	5.887	5.955	233,753	5.9232	0.73%
2017-10-09	0	13.76	13.76	13.86	13.68	14.12	517,000	7,165,540	13.860	5.887	5.887	5.929	5.852	6.041	1,208,503	5.9293	0.44%
2017-10-06	0	13.70	13.62	13.70	13.60	13.78	176,088	2,410,781	13.691	5.861	5.827	5.861	5.818	5.895	411,611	5.8569	0.88%
2017-10-04	0	13.58	13.42	13.60	13.40	13.70	201,519	2,724,293	13.519	5.810	5.741	5.818	5.733	5.861	471,057	5.7834	0.89%
2017-10-03	0	13.46	13.44	13.56	13.12	13.56	311,555	4,171,083	13.388	5.758	5.750	5.801	5.613	5.801	728,269	5.7274	3.22%
2017-09-29	0	13.04	13.00	13.04	12.90	13.08	112,000	1,456,880	13.008	5.579	5.561	5.579	5.519	5.596	261,803	5.5648	0.93%
2017-09-28	0	12.92	12.82	13.08	12.80	13.30	214,000	2,794,240	13.057	5.527	5.484	5.596	5.476	5.690	500,231	5.5859	-2.86%
2017-09-27	0	13.30	13.24	13.40	13.12	13.60	136,000	1,805,880	13.279	5.690	5.664	5.733	5.613	5.818	317,904	5.6806	1.68%
2017-09-26	0	13.08	13.08	13.10	13.04	13.28	126,373	1,658,354	13.123	5.596	5.596	5.604	5.579	5.681	295,401	5.6139	-0.61%
2017-09-25	0	13.16	12.90	13.16	13.00	13.70	248,000	3,276,840	13.213	5.630	5.519	5.630	5.561	5.861	579,707	5.6526	-2.52%
2017-09-22	0	13.50	13.40	13.58	13.50	13.88	297,935	4,048,524	13.589	5.775	5.733	5.810	5.775	5.938	696,432	5.8132	-2.17%
2017-09-21	0	13.80	13.80	13.82	13.00	14.00	945,785	12,905,745	13.646	5.904	5.904	5.912	5.561	5.989	2,210,800	5.8376	5.34%
2017-09-20	0	13.10	13.04	13.10	12.66	13.10	538,201	6,905,640	12.831	5.604	5.579	5.604	5.416	5.604	1,258,061	5.4891	3.64%
2017-09-19	0	12.64	12.62	12.68	12.54	12.74	318,272	4,027,368	12.654	5.407	5.399	5.425	5.365	5.450	743,970	5.4133	0.96%
2017-09-18	0	12.52	12.50	12.54	12.40	12.56	214,000	2,673,920	12.495	5.356	5.348	5.365	5.305	5.373	500,231	5.3454	1.29%
2017-09-15	0	12.36	12.34	12.46	12.34	12.46	178,000	2,206,640	12.397	5.288	5.279	5.330	5.279	5.330	416,080	5.3034	-0.64%
2017-09-14	0	12.44	12.44	12.52	12.44	12.62	138,390	1,729,540	12.498	5.322	5.322	5.356	5.322	5.399	323,491	5.3465	-0.64%
2017-09-13	0	12.52	12.50	12.56	12.48	12.58	164,000	2,053,640	12.522	5.356	5.348	5.373	5.339	5.382	383,355	5.3570	-0.48%
2017-09-12	0	12.58	12.50	12.58	12.50	12.58	140,000	1,755,560	12.540	5.382	5.348	5.382	5.348	5.382	327,254	5.3645	0.48%
2017-09-11	0	12.52	12.46	12.54	12.40	12.54	96,000	1,201,880	12.520	5.356	5.330	5.365	5.305	5.365	224,403	5.3559	0.97%
2017-09-08	0	12.40	12.38	12.44	12.38	12.50	142,000	1,761,840	12.407	5.305	5.296	5.322	5.296	5.348	331,929	5.3079	-0.32%
2017-09-07	0	12.44	12.38	12.44	12.32	12.50	117,000	1,448,900	12.384	5.322	5.296	5.322	5.271	5.348	273,491	5.2978	0.16%
2017-09-06	0	12.42	12.36	12.42	12.32	12.48	61,880	765,248	12.367	5.313	5.288	5.313	5.271	5.339	144,646	5.2905	0.00%
2017-09-05	0	12.42	12.42	12.46	12.42	12.48	84,000	1,045,960	12.452	5.313	5.313	5.330	5.313	5.339	196,352	5.3270	-0.80%
2017-09-04	0	12.52	12.48	12.52	12.44	12.54	182,000	2,270,800	12.477	5.356	5.339	5.356	5.322	5.365	425,430	5.3377	-0.63%
2017-09-01	0	12.60	12.58	12.62	12.54	12.64	613,760	7,731,200	12.596	5.390	5.382	5.399	5.365	5.407	1,434,682	5.3888	-0.47%
2017-08-31	0	12.66	12.64	12.66	12.58	12.68	150,000	1,898,080	12.654	5.416	5.407	5.416	5.382	5.425	350,629	5.4134	-0.16%
2017-08-30	0	12.68	12.68	12.70	12.64	12.84	318,000	4,043,120	12.714	5.425	5.425	5.433	5.407	5.493	743,334	5.4392	-0.78%
2017-08-29	0	12.78	12.66	12.80	12.62	12.82	164,000	2,083,840	12.706	5.467	5.416	5.476	5.399	5.484	383,355	5.4358	0.63%
2017-08-28	0	12.70	12.68	12.72	12.60	12.86	385,639	4,904,640	12.718	5.433	5.425	5.442	5.390	5.502	901,443	5.4409	1.44%
2017-08-25	0	12.52	12.50	12.58	12.30	12.60	290,000	3,624,280	12.498	5.356	5.348	5.382	5.262	5.390	677,884	5.3465	1.79%
2017-08-24	0	12.30	12.26	12.30	12.22	12.34	214,538	2,631,160	12.264	5.262	5.245	5.262	5.228	5.279	501,489	5.2467	0.82%
2017-08-22	0	12.20	12.18	12.20	12.12	12.20	112,000	1,363,080	12.170	5.219	5.211	5.219	5.185	5.219	261,803	5.2065	0.99%
2017-08-21	0	12.08	12.14	12.18	12.08	12.16	116,000	1,406,640	12.126	5.168	5.194	5.211	5.168	5.202	271,153	5.1876	-0.66%
2017-08-18	0	12.16	12.12	12.16	12.00	12.18	150,000	1,816,960	12.113	5.202	5.185	5.202	5.134	5.211	350,629	5.1820	-0.33%
2017-08-17	0	12.20	12.14	12.20	12.14	12.26	50,000	608,840	12.177	5.219	5.194	5.219	5.194	5.245	116,876	5.2093	0.16%
2017-08-16	0	12.18	12.12	12.20	12.06	12.20	194,000	2,355,920	12.144	5.211	5.185	5.219	5.159	5.219	453,481	5.1952	0.66%
2017-08-15	0	12.10	12.02	12.10	11.98	12.10	176,917	2,124,477	12.008	5.176	5.142	5.176	5.125	5.176	413,549	5.1372	1.00%
2017-08-14	0	11.98	11.90	11.98	11.86	12.00	174,000	2,078,680	11.946	5.125	5.091	5.125	5.074	5.134	406,730	5.1107	0.00%
2017-08-11	0	11.98	11.86	11.98	11.86	12.02	231,519	2,759,284	11.918	5.125	5.074	5.125	5.074	5.142	541,182	5.0986	-0.99%
2017-08-10	0	12.10	12.10	12.18	12.08	12.40	408,000	4,979,040	12.204	5.176	5.176	5.211	5.168	5.305	953,712	5.2207	-2.26%
2017-08-09	0	12.38	12.36	12.38	12.30	12.40	123,519	1,524,922	12.346	5.296	5.288	5.296	5.262	5.305	288,729	5.2815	-0.16%
2017-08-08	0	12.40	12.38	12.40	12.30	12.40	128,119	1,579,011	12.325	5.305	5.296	5.305	5.262	5.305	299,482	5.2725	0.32%
2017-08-07	0	12.36	12.36	12.50	12.34	12.40	212,000	2,621,560	12.366	5.288	5.288	5.348	5.279	5.305	495,556	5.2901	0.00%
2017-08-04	0	12.36	12.36	12.40	12.30	12.54	287,639	3,566,123	12.398	5.288	5.288	5.305	5.262	5.365	672,365	5.3039	-0.48%
2017-08-03	0	12.42	12.42	12.50	12.36	12.70	268,536	3,361,518	12.518	5.313	5.313	5.348	5.288	5.433	627,711	5.3552	-2.20%
2017-08-02	0	12.70	12.70	12.76	12.28	12.86	580,007	7,285,450	12.561	5.433	5.433	5.459	5.253	5.502	1,355,783	5.3736	3.08%
2017-08-01	0	12.32	12.24	12.32	12.22	12.32	197,000	2,419,840	12.283	5.271	5.236	5.271	5.228	5.271	460,493	5.2549	1.15%
2017-07-31	0	12.18	12.14	12.18	12.08	12.20	194,000	2,354,520	12.137	5.211	5.194	5.211	5.168	5.219	453,481	5.1921	0.33%
2017-07-28	0	12.14	12.14	12.18	12.12	12.26	108,000	1,315,360	12.179	5.194	5.194	5.211	5.185	5.245	252,453	5.2103	-1.30%
2017-07-27	0	12.30	12.20	12.30	12.12	12.30	122,000	1,489,600	12.210	5.262	5.219	5.262	5.185	5.262	285,179	5.2234	0.16%
2017-07-26	0	12.28	12.28	12.32	12.22	12.38	82,000	1,008,040	12.293	5.253	5.253	5.271	5.228	5.296	191,677	5.2590	-0.32%
2017-07-25	0	12.32	12.24	12.34	12.24	12.34	379,583	4,660,937	12.279	5.271	5.236	5.279	5.236	5.279	887,286	5.2530	0.49%
2017-07-24	0	12.26	12.20	12.28	12.12	12.26	208,000	2,532,160	12.174	5.245	5.219	5.253	5.185	5.245	486,206	5.2080	0.49%
2017-07-21	0	12.20	12.14	12.20	12.12	12.22	114,000	1,389,280	12.187	5.219	5.194	5.219	5.185	5.228	266,478	5.2135	-0.16%
2017-07-20	0	12.22	12.20	12.22	12.12	12.26	131,158	1,599,131	12.192	5.228	5.219	5.228	5.185	5.245	306,586	5.2159	0.16%
2017-07-19	0	12.20	12.20	12.24	12.12	12.30	199,760	2,438,326	12.206	5.219	5.219	5.236	5.185	5.262	466,945	5.2219	0.00%
2017-07-18	0	12.20	12.16	12.20	12.12	12.24	269,046	3,282,553	12.201	5.219	5.202	5.219	5.185	5.236	628,903	5.2195	-0.49%
2017-07-17	0	12.26	12.22	12.26	12.00	12.28	492,000	5,977,000	12.148	5.245	5.228	5.245	5.134	5.253	1,150,064	5.1971	2.85%
2017-07-14	0	11.92	11.86	11.92	11.72	11.92	163,188	1,935,920	11.863	5.099	5.074	5.099	5.014	5.099	381,457	5.0751	0.68%
2017-07-13	0	11.84	11.76	11.84	11.72	11.84	342,000	4,026,560	11.774	5.065	5.031	5.065	5.014	5.065	799,435	5.0368	0.68%
2017-07-12	0	11.76	11.62	11.76	11.56	11.76	204,000	2,373,240	11.634	5.031	4.971	5.031	4.945	5.031	476,856	4.9768	1.91%
2017-07-11	0	11.54	11.52	11.54	11.38	11.60	276,000	3,173,240	11.497	4.937	4.928	4.937	4.868	4.963	645,158	4.9185	1.05%
2017-07-10	0	11.42	11.38	11.46	11.36	11.46	74,000	843,960	11.405	4.885	4.868	4.903	4.860	4.903	172,977	4.8790	-0.17%
2017-07-07	0	11.44	11.34	11.44	11.30	11.46	87,522	992,337	11.338	4.894	4.851	4.894	4.834	4.903	204,585	4.8505	0.53%
2017-07-06	0	11.38	11.36	11.46	11.38	11.50	36,000	411,760	11.438	4.868	4.860	4.903	4.868	4.920	84,151	4.8931	-0.35%
2017-07-05	0	11.42	11.32	11.42	11.26	11.46	90,000	1,021,200	11.347	4.885	4.843	4.885	4.817	4.903	210,378	4.8541	-0.17%
2017-07-04	0	11.44	11.28	11.46	11.28	11.52	368,000	4,188,360	11.381	4.894	4.826	4.903	4.826	4.928	860,211	4.8690	0.35%
2017-07-03	0	11.40	11.38	11.40	11.40	11.50	144,797	1,651,366	11.405	4.877	4.868	4.877	4.877	4.920	338,467	4.8790	-0.70%
2017-06-30	0	11.48	11.42	11.48	11.40	11.52	96,196	1,101,554	11.451	4.911	4.885	4.911	4.877	4.928	224,861	4.8988	-0.35%
2017-06-29	0	11.52	11.42	11.66	11.36	11.60	262,797	3,007,846	11.446	4.928	4.885	4.988	4.860	4.963	614,296	4.8964	1.23%
2017-06-28	0	11.38	11.36	11.40	11.32	11.40	131,760	1,497,512	11.365	4.868	4.860	4.877	4.843	4.877	307,993	4.8622	0.53%
2017-06-27	0	11.32	11.32	11.40	11.32	11.40	137,427	1,556,784	11.328	4.843	4.843	4.877	4.843	4.877	321,240	4.8462	0.00%
2017-06-26	0	11.32	11.32	11.38	11.30	11.40	238,000	2,692,400	11.313	4.843	4.843	4.868	4.834	4.877	556,332	4.8396	0.35%
2017-06-23	0	11.28	11.28	11.36	11.28	11.38	266,000	3,005,600	11.299	4.826	4.826	4.860	4.826	4.868	621,783	4.8338	-0.18%
2017-06-22	0	11.30	11.30	11.36	11.28	11.46	156,000	1,774,600	11.376	4.834	4.834	4.860	4.826	4.903	364,655	4.8665	0.36%
2017-06-21	0	11.26	11.26	11.34	11.20	11.38	136,000	1,532,320	11.267	4.817	4.817	4.851	4.791	4.868	317,904	4.8201	-0.35%
2017-06-20	0	11.30	11.24	11.30	11.24	11.38	98,000	1,105,360	11.279	4.834	4.808	4.834	4.808	4.868	229,078	4.8253	-0.35%
2017-06-19	0	11.34	11.30	11.34	11.30	11.34	18,000	203,880	11.327	4.851	4.834	4.851	4.834	4.851	42,076	4.8456	0.89%
2017-06-16	0	11.24	11.20	11.26	11.16	11.26	104,000	1,167,040	11.222	4.808	4.791	4.817	4.774	4.817	243,103	4.8006	1.44%
2017-06-15	0	11.08	11.08	11.16	11.04	11.24	328,479	3,655,089	11.127	4.740	4.740	4.774	4.723	4.808	767,829	4.7603	-1.60%
2017-06-14	0	11.26	11.26	11.30	11.16	11.58	354,929	3,995,550	11.257	4.817	4.817	4.834	4.774	4.954	829,657	4.8159	-0.71%
2017-06-13	0	11.34	11.34	11.38	11.34	11.58	163,260	1,855,092	11.363	4.851	4.851	4.868	4.851	4.954	381,625	4.8610	0.00%
2017-06-12	0	11.34	11.34	11.40	11.32	11.44	104,535	1,186,493	11.350	4.851	4.851	4.877	4.843	4.894	244,354	4.8556	-0.70%
2017-06-09	0	11.42	11.40	11.48	11.32	11.48	284,000	3,241,760	11.415	4.885	4.877	4.911	4.843	4.911	663,858	4.8832	-0.70%
2017-06-08	0	11.50	11.50	11.54	11.40	11.54	112,465	1,291,366	11.482	4.920	4.920	4.937	4.877	4.937	262,890	4.9122	0.00%
2017-06-07	0	11.50	11.46	11.50	11.38	11.50	216,000	2,466,040	11.417	4.920	4.903	4.920	4.868	4.920	504,906	4.8842	0.88%
2017-06-06	0	11.40	11.40	11.44	11.34	11.42	100,000	1,137,560	11.376	4.877	4.877	4.894	4.851	4.885	233,753	4.8665	0.53%
2017-06-05	0	11.34	11.34	11.40	11.34	11.46	114,000	1,298,720	11.392	4.851	4.851	4.877	4.851	4.903	266,478	4.8736	-1.22%
2017-06-02	0	11.48	11.40	11.48	11.36	11.48	458,000	5,226,760	11.412	4.911	4.877	4.911	4.860	4.911	1,070,588	4.8821	0.88%
2017-06-01	0	11.38	11.36	11.42	11.36	11.48	272,413	3,107,386	11.407	4.868	4.860	4.885	4.860	4.911	636,773	4.8799	-0.45%
2017-05-31	0	11.90	11.90	12.20	11.80	12.20	1,105,421	13,109,613	11.859	4.891	4.891	5.014	4.850	5.014	2,689,735	4.8739	0.85%
2017-05-29	0	11.80	11.80	11.82	11.74	11.84	192,000	2,266,120	11.803	4.850	4.850	4.858	4.825	4.866	467,179	4.8506	-0.34%
2017-05-26	0	11.84	11.82	11.88	11.84	11.94	120,000	1,426,760	11.890	4.866	4.858	4.882	4.866	4.907	291,987	4.8864	-0.50%
2017-05-25	0	11.90	11.84	11.90	11.60	11.90	790,000	9,324,600	11.803	4.891	4.866	4.891	4.767	4.891	1,922,246	4.8509	2.59%
2017-05-24	0	11.60	11.60	11.62	11.60	11.68	74,000	859,360	11.613	4.767	4.767	4.776	4.767	4.800	180,058	4.7727	-0.51%
2017-05-23	0	11.66	11.60	11.66	11.60	11.74	206,000	2,396,280	11.632	4.792	4.767	4.792	4.767	4.825	501,244	4.7807	0.34%
2017-05-22	0	11.62	11.60	11.62	11.58	11.70	115,008	1,338,664	11.640	4.776	4.767	4.776	4.759	4.808	279,840	4.7837	0.35%
2017-05-19	0	11.58	11.56	11.66	11.56	11.66	372,000	4,308,160	11.581	4.759	4.751	4.792	4.751	4.792	905,159	4.7596	0.35%
2017-05-18	0	11.54	11.54	11.56	11.52	11.60	115,759	1,337,292	11.552	4.743	4.743	4.751	4.734	4.767	281,667	4.7478	-0.52%
2017-05-17	0	11.60	11.58	11.62	11.56	11.68	280,000	3,248,480	11.602	4.767	4.759	4.776	4.751	4.800	681,302	4.7680	-0.34%
2017-05-16	0	11.64	11.64	11.66	11.58	11.64	250,000	2,901,080	11.604	4.784	4.784	4.792	4.759	4.784	608,306	4.7691	0.17%
2017-05-15	0	11.62	11.62	11.68	11.50	11.68	131,618	1,521,479	11.560	4.776	4.776	4.800	4.726	4.800	320,256	4.7508	0.00%
2017-05-12	0	11.62	11.62	11.68	11.60	11.72	90,000	1,047,800	11.642	4.776	4.776	4.800	4.767	4.817	218,990	4.7847	0.69%
2017-05-11	0	11.54	11.52	11.58	11.44	11.60	72,000	830,160	11.530	4.743	4.734	4.759	4.702	4.767	175,192	4.7386	0.52%
2017-05-10	0	11.48	11.46	11.50	11.44	11.60	114,000	1,311,840	11.507	4.718	4.710	4.726	4.702	4.767	277,387	4.7293	-1.03%
2017-05-09	0	11.60	11.46	11.60	11.30	11.60	143,700	1,646,724	11.459	4.767	4.710	4.767	4.644	4.767	349,654	4.7096	1.40%
2017-05-08	0	11.44	11.44	11.46	11.34	11.50	126,000	1,444,320	11.463	4.702	4.702	4.710	4.660	4.726	306,586	4.7110	-0.52%
2017-05-05	0	11.50	11.46	11.50	11.40	11.52	264,000	3,030,040	11.477	4.726	4.710	4.726	4.685	4.734	642,371	4.7170	0.00%
2017-05-04	0	11.50	11.50	11.60	11.48	11.54	74,000	851,360	11.505	4.726	4.726	4.767	4.718	4.743	180,058	4.7282	-0.35%
2017-05-02	0	11.54	11.54	11.58	11.42	11.56	89,050	1,025,538	11.516	4.743	4.743	4.759	4.693	4.751	216,678	4.7330	0.70%
2017-04-28	0	11.46	11.46	11.52	11.44	11.50	80,000	916,600	11.458	4.710	4.710	4.734	4.702	4.726	194,658	4.7088	0.53%
2017-04-27	0	11.40	11.40	11.54	11.20	11.48	120,000	1,362,760	11.356	4.685	4.685	4.743	4.603	4.718	291,987	4.6672	-0.52%
2017-04-26	0	11.46	11.46	11.54	11.44	11.52	156,000	1,789,920	11.474	4.710	4.710	4.743	4.702	4.734	379,583	4.7155	-0.17%
2017-04-25	0	11.48	11.48	11.50	11.46	11.56	138,596	1,592,678	11.492	4.718	4.718	4.726	4.710	4.751	337,235	4.7228	0.53%
2017-04-24	0	11.42	11.40	11.44	11.38	11.48	90,000	1,026,920	11.410	4.693	4.685	4.702	4.677	4.718	218,990	4.6893	0.00%
2017-04-21	0	11.42	11.42	11.44	11.42	11.48	34,000	389,240	11.448	4.693	4.693	4.702	4.693	4.718	82,730	4.7050	0.00%
2017-04-20	0	11.42	11.42	11.46	11.42	11.50	142,000	1,630,160	11.480	4.693	4.693	4.710	4.693	4.726	345,518	4.7180	0.18%
2017-04-19	0	11.40	11.38	11.40	11.34	11.48	154,000	1,755,240	11.398	4.685	4.677	4.685	4.660	4.718	374,716	4.6842	-0.70%
2017-04-18	0	11.48	11.42	11.52	11.42	11.66	304,000	3,495,960	11.500	4.718	4.693	4.734	4.693	4.792	739,700	4.7262	-1.54%
2017-04-13	0	11.66	11.62	11.66	11.54	11.66	134,000	1,556,440	11.615	4.792	4.776	4.792	4.743	4.792	326,052	4.7736	0.17%
2017-04-12	0	11.64	11.62	11.64	11.56	11.66	170,000	1,974,640	11.616	4.784	4.776	4.784	4.751	4.792	413,648	4.7737	0.17%
2017-04-11	0	11.62	11.62	11.64	11.60	11.70	168,000	1,953,360	11.627	4.776	4.776	4.784	4.767	4.808	408,781	4.7785	-0.85%
2017-04-10	0	11.72	11.64	11.72	11.60	11.72	170,000	1,979,920	11.647	4.817	4.784	4.817	4.767	4.817	413,648	4.7865	0.00%
2017-04-07	0	11.72	11.66	11.72	11.54	11.72	190,000	2,205,920	11.610	4.817	4.792	4.817	4.743	4.817	462,312	4.7715	0.00%
2017-04-06	0	11.72	11.70	11.78	11.64	11.78	163,760	1,919,571	11.722	4.817	4.808	4.841	4.784	4.841	398,465	4.8174	-0.68%
2017-04-05	0	11.80	11.72	11.80	11.60	11.84	470,000	5,521,880	11.749	4.850	4.817	4.850	4.767	4.866	1,143,615	4.8284	1.37%
2017-04-03	0	11.64	11.62	11.64	11.52	11.70	354,518	4,112,537	11.600	4.784	4.776	4.784	4.734	4.808	862,621	4.7675	0.17%
2017-03-31	0	11.62	11.60	11.66	11.54	12.14	1,938,000	22,671,280	11.698	4.776	4.767	4.792	4.743	4.989	4,715,585	4.8077	-7.63%
2017-03-30	0	12.58	12.50	12.76	12.50	12.78	174,000	2,196,600	12.624	5.170	5.137	5.244	5.137	5.252	423,381	5.1882	-1.10%
2017-03-29	0	12.72	12.66	12.74	12.54	12.78	92,000	1,161,960	12.630	5.228	5.203	5.236	5.154	5.252	223,856	5.1906	0.95%
2017-03-28	0	12.60	12.56	12.60	12.60	12.74	215,496	2,729,019	12.664	5.178	5.162	5.178	5.178	5.236	524,350	5.2046	-0.47%
2017-03-27	0	12.66	12.62	12.68	12.62	12.82	210,000	2,672,960	12.728	5.203	5.187	5.211	5.187	5.269	510,977	5.2311	-1.25%
2017-03-24	0	12.82	12.82	12.90	12.76	12.84	160,000	2,044,880	12.781	5.269	5.269	5.302	5.244	5.277	389,316	5.2525	-0.16%
2017-03-23	0	12.84	12.82	12.84	12.70	12.90	141,640	1,815,736	12.819	5.277	5.269	5.277	5.219	5.302	344,642	5.2685	1.10%
2017-03-22	0	12.70	12.70	12.76	12.68	12.86	241,200	3,068,824	12.723	5.219	5.219	5.244	5.211	5.285	586,893	5.2289	-1.85%
2017-03-21	0	12.94	12.90	12.94	12.66	13.02	385,639	4,947,785	12.830	5.318	5.302	5.318	5.203	5.351	938,346	5.2729	1.73%
2017-03-20	0	12.72	12.68	12.72	12.62	12.80	266,000	3,384,240	12.723	5.228	5.211	5.228	5.187	5.261	647,237	5.2287	-0.16%
2017-03-17	0	12.74	12.68	12.74	12.66	12.74	228,796	2,904,709	12.696	5.236	5.211	5.236	5.203	5.236	556,712	5.2176	0.31%
2017-03-16	0	12.70	12.66	12.74	12.66	12.76	236,000	2,993,920	12.686	5.219	5.203	5.236	5.203	5.244	574,241	5.2137	0.32%
2017-03-15	0	12.66	12.60	12.66	12.56	12.66	44,000	554,840	12.610	5.203	5.178	5.203	5.162	5.203	107,062	5.1824	0.64%
2017-03-14	0	12.58	12.58	12.64	12.54	12.60	26,000	326,760	12.568	5.170	5.170	5.195	5.154	5.178	63,264	5.1650	-0.79%
2017-03-13	0	12.68	12.64	12.70	12.32	12.72	187,639	2,363,465	12.596	5.211	5.195	5.219	5.063	5.228	456,567	5.1766	1.28%
2017-03-10	0	12.52	12.42	12.54	12.52	12.54	35,820	448,371	12.517	5.145	5.104	5.154	5.145	5.154	87,158	5.1443	0.81%
2017-03-09	0	12.42	12.40	12.50	12.32	12.52	280,000	3,464,120	12.372	5.104	5.096	5.137	5.063	5.145	681,302	5.0846	-0.80%
2017-03-08	0	12.52	12.48	12.54	12.46	12.52	104,000	1,299,240	12.493	5.145	5.129	5.154	5.121	5.145	253,055	5.1342	-0.16%
2017-03-07	0	12.54	12.50	12.54	12.42	12.58	122,000	1,527,080	12.517	5.154	5.137	5.154	5.104	5.170	296,853	5.1442	-0.32%
2017-03-06	0	12.58	12.48	12.60	12.48	12.60	166,000	2,075,640	12.504	5.170	5.129	5.178	5.129	5.178	403,915	5.1388	0.64%
2017-03-03	0	12.50	12.44	12.50	12.42	12.70	146,000	1,830,360	12.537	5.137	5.113	5.137	5.104	5.219	355,250	5.1523	-0.16%
2017-03-02	0	12.52	12.50	12.58	12.52	12.66	382,000	4,808,760	12.588	5.145	5.137	5.170	5.145	5.203	929,491	5.1735	-0.16%
2017-03-01	0	12.54	12.52	12.54	12.50	12.68	148,000	1,853,720	12.525	5.154	5.145	5.154	5.137	5.211	360,117	5.1476	0.48%
2017-02-28	0	12.48	12.44	12.56	12.44	12.64	295,700	3,711,850	12.553	5.129	5.113	5.162	5.113	5.195	719,504	5.1589	-1.27%
2017-02-27	0	12.64	12.64	12.66	12.62	12.86	128,000	1,629,840	12.733	5.195	5.195	5.203	5.187	5.285	311,452	5.2330	-1.56%
2017-02-24	0	12.84	12.80	12.84	12.84	13.00	210,000	2,708,400	12.897	5.277	5.261	5.277	5.277	5.343	510,977	5.3004	-0.93%
2017-02-23	0	12.96	12.94	12.96	12.92	13.04	195,717	2,541,817	12.987	5.326	5.318	5.326	5.310	5.359	476,223	5.3375	-0.46%
2017-02-22	0	13.02	13.00	13.02	12.80	13.10	435,185	5,651,286	12.986	5.351	5.343	5.351	5.261	5.384	1,058,902	5.3369	1.56%
2017-02-21	0	12.82	12.74	12.82	12.72	12.98	194,072	2,492,036	12.841	5.269	5.236	5.269	5.228	5.334	472,220	5.2773	0.94%
2017-02-20	0	12.70	12.68	12.72	12.48	12.72	179,522	2,271,417	12.653	5.219	5.211	5.228	5.129	5.228	436,817	5.1999	1.11%
2017-02-17	0	12.56	12.50	12.56	12.46	12.74	288,951	3,649,296	12.629	5.162	5.137	5.162	5.121	5.236	703,082	5.1904	-0.32%
2017-02-16	0	12.60	12.60	12.72	12.60	12.84	444,000	5,662,640	12.754	5.178	5.178	5.228	5.178	5.277	1,080,351	5.2415	0.32%
2017-02-15	0	12.56	12.56	12.60	12.40	12.66	601,639	7,565,123	12.574	5.162	5.162	5.178	5.096	5.203	1,463,922	5.1677	1.78%
2017-02-14	0	12.34	12.32	12.34	12.14	12.36	495,742	6,090,902	12.286	5.071	5.063	5.071	4.989	5.080	1,206,251	5.0494	1.48%
2017-02-13	0	12.16	12.14	12.16	11.96	12.28	438,000	5,297,440	12.095	4.997	4.989	4.997	4.915	5.047	1,065,751	4.9706	0.83%
2017-02-10	0	12.06	12.02	12.06	12.00	12.14	140,000	1,688,320	12.059	4.956	4.940	4.956	4.932	4.989	340,651	4.9562	0.84%
2017-02-09	0	11.96	11.96	12.00	11.80	12.08	272,000	3,250,440	11.950	4.915	4.915	4.932	4.850	4.965	661,837	4.9112	1.01%
2017-02-08	0	11.84	11.80	11.86	11.72	11.84	172,000	2,026,320	11.781	4.866	4.850	4.874	4.817	4.866	418,514	4.8417	1.02%
2017-02-07	0	11.72	11.72	11.78	11.70	11.80	84,000	985,880	11.737	4.817	4.817	4.841	4.808	4.850	204,391	4.8235	-0.17%
2017-02-06	0	11.74	11.72	11.74	11.50	11.74	244,034	2,850,278	11.680	4.825	4.817	4.825	4.726	4.825	593,789	4.8002	2.09%
2017-02-03	0	11.50	11.48	11.54	11.48	11.60	456,000	5,243,280	11.498	4.726	4.718	4.743	4.718	4.767	1,109,549	4.7256	-0.52%
2017-02-02	0	11.56	11.54	11.62	11.54	11.62	17,400	201,376	11.573	4.751	4.743	4.776	4.743	4.776	42,338	4.7564	-0.17%
2017-02-01	0	11.58	11.54	11.68	11.56	11.70	228,000	2,644,160	11.597	4.759	4.743	4.800	4.751	4.808	554,775	4.7662	-1.03%
2017-01-27	0	11.70	11.62	11.70	11.60	11.70	100,000	1,161,600	11.616	4.808	4.776	4.808	4.767	4.808	243,322	4.7739	0.69%
2017-01-26	0	11.62	11.60	11.64	11.52	11.64	126,000	1,460,080	11.588	4.776	4.767	4.784	4.734	4.784	306,586	4.7624	0.17%
2017-01-25	0	11.60	11.58	11.62	11.50	11.62	100,000	1,157,480	11.575	4.767	4.759	4.776	4.726	4.776	243,322	4.7570	0.35%
2017-01-24	0	11.56	11.54	11.56	11.48	11.56	46,000	530,360	11.530	4.751	4.743	4.751	4.718	4.751	111,928	4.7384	0.17%
2017-01-23	0	11.54	11.48	11.54	11.44	11.54	88,000	1,013,280	11.515	4.743	4.718	4.743	4.702	4.743	214,124	4.7322	0.70%
2017-01-20	0	11.46	11.46	11.52	11.42	11.52	80,000	917,880	11.474	4.710	4.710	4.734	4.693	4.734	194,658	4.7154	0.00%
2017-01-19	0	11.46	11.44	11.48	11.38	11.50	44,000	503,200	11.436	4.710	4.702	4.718	4.677	4.726	107,062	4.7001	0.00%
2017-01-18	0	11.46	11.42	11.46	11.40	11.50	90,000	1,029,240	11.436	4.710	4.693	4.710	4.685	4.726	218,990	4.6999	1.24%
2017-01-17	0	11.32	11.32	11.38	11.28	11.38	44,000	498,160	11.322	4.652	4.652	4.677	4.636	4.677	107,062	4.6530	-0.18%
2017-01-16	0	11.34	11.34	11.40	11.26	11.50	164,000	1,867,720	11.389	4.660	4.660	4.685	4.628	4.726	399,049	4.6804	-0.70%
2017-01-13	0	11.42	11.40	11.44	11.42	11.46	64,000	731,880	11.436	4.693	4.685	4.702	4.693	4.710	155,726	4.6998	0.00%
2017-01-12	0	11.42	11.42	11.50	11.40	11.56	101,037	1,160,941	11.490	4.693	4.693	4.726	4.685	4.751	245,846	4.7222	-0.17%
2017-01-11	0	11.44	11.44	11.52	11.44	11.54	154,000	1,768,840	11.486	4.702	4.702	4.734	4.702	4.743	374,716	4.7205	-0.87%
2017-01-10	0	11.54	11.50	11.54	11.46	11.62	49,700	572,612	11.521	4.743	4.726	4.743	4.710	4.776	120,931	4.7350	0.17%
2017-01-09	0	11.52	11.44	11.54	11.42	11.56	116,022	1,329,961	11.463	4.734	4.702	4.743	4.693	4.751	282,307	4.7110	0.88%
2017-01-06	0	11.42	11.42	11.44	11.42	11.48	126,517	1,449,642	11.458	4.693	4.693	4.702	4.693	4.718	307,844	4.7090	-0.52%
2017-01-05	0	11.48	11.46	11.48	11.40	11.54	199,594	2,291,306	11.480	4.718	4.710	4.718	4.685	4.743	485,657	4.7180	0.88%
2017-01-04	0	11.38	11.36	11.38	11.36	11.48	282,000	3,211,240	11.387	4.677	4.669	4.677	4.669	4.718	686,169	4.6800	-0.87%
2017-01-03	0	11.48	11.40	11.48	11.32	11.54	98,000	1,120,280	11.431	4.718	4.685	4.718	4.652	4.743	238,456	4.6981	-0.35%
2016-12-30	0	11.52	11.46	11.52	11.40	11.60	102,000	1,176,840	11.538	4.734	4.710	4.734	4.685	4.767	248,189	4.7417	1.05%
2016-12-29	0	11.40	11.48	11.60	11.20	11.48	66,000	747,080	11.319	4.685	4.718	4.767	4.603	4.718	160,593	4.6520	1.06%
2016-12-28	0	11.28	11.26	11.30	11.20	11.30	78,000	879,120	11.271	4.636	4.628	4.644	4.603	4.644	189,791	4.6320	0.36%
2016-12-23	0	11.24	11.24	11.30	11.18	11.30	88,000	992,240	11.275	4.619	4.619	4.644	4.595	4.644	214,124	4.6340	-1.06%
2016-12-22	0	11.36	11.30	11.36	11.30	11.40	104,000	1,180,840	11.354	4.669	4.644	4.669	4.644	4.685	253,055	4.6663	0.18%
2016-12-21	0	11.34	11.34	11.36	11.24	11.34	140,000	1,580,800	11.291	4.660	4.660	4.669	4.619	4.660	340,651	4.6405	1.25%
2016-12-20	0	11.20	11.22	11.24	11.20	11.38	99,519	1,117,892	11.233	4.603	4.611	4.619	4.603	4.677	242,152	4.6165	-0.36%
2016-12-19	0	11.24	11.24	11.38	11.20	11.30	100,000	1,126,760	11.268	4.619	4.619	4.677	4.603	4.644	243,322	4.6307	-1.40%
2016-12-16	0	11.40	11.36	11.40	11.34	11.40	70,000	794,360	11.348	4.685	4.669	4.685	4.660	4.685	170,326	4.6638	1.06%
2016-12-15	0	11.28	11.26	11.28	11.22	11.58	276,008	3,125,578	11.324	4.636	4.628	4.636	4.611	4.759	671,589	4.6540	-3.09%
2016-12-14	0	11.64	11.48	11.64	11.44	11.70	92,000	1,059,720	11.519	4.784	4.718	4.784	4.702	4.808	223,856	4.7339	1.39%
2016-12-13	0	11.48	11.42	11.50	11.42	11.50	44,000	503,920	11.453	4.718	4.693	4.726	4.693	4.726	107,062	4.7068	-0.52%
2016-12-12	0	11.54	11.44	11.54	11.40	11.60	88,000	1,010,280	11.480	4.743	4.702	4.743	4.685	4.767	214,124	4.7182	-0.35%
2016-12-09	0	11.58	11.52	11.58	11.44	11.58	44,000	507,000	11.523	4.759	4.734	4.759	4.702	4.759	107,062	4.7356	0.17%
2016-12-08	0	11.56	11.54	11.64	11.56	11.70	201,502	2,338,462	11.605	4.751	4.743	4.784	4.751	4.808	490,299	4.7695	0.52%
2016-12-07	0	11.50	11.50	11.52	11.48	11.58	94,991	1,096,716	11.545	4.726	4.726	4.734	4.718	4.759	231,134	4.7449	-0.69%
2016-12-06	0	11.58	11.54	11.58	11.50	11.64	172,000	1,992,160	11.582	4.759	4.743	4.759	4.726	4.784	418,514	4.7601	1.05%
2016-12-05	0	11.46	11.46	11.48	11.44	11.48	40,000	458,320	11.458	4.710	4.710	4.718	4.702	4.718	97,329	4.7090	0.17%
2016-12-02	0	11.44	11.44	11.50	11.42	11.58	180,000	2,060,160	11.445	4.702	4.702	4.726	4.693	4.759	437,980	4.7038	-1.21%
2016-12-01	0	11.58	11.46	11.58	11.40	11.58	478,004	5,504,646	11.516	4.759	4.710	4.759	4.685	4.759	1,163,090	4.7328	1.94%
2016-11-30	0	11.36	11.36	11.44	11.30	11.56	455,034	5,177,662	11.379	4.669	4.669	4.702	4.644	4.751	1,107,199	4.6764	-2.07%
2016-11-29	0	11.60	11.60	11.64	11.40	11.66	144,000	1,668,120	11.584	4.767	4.767	4.784	4.685	4.792	350,384	4.7608	0.87%
2016-11-28	0	11.50	11.50	11.54	11.32	11.52	188,000	2,157,000	11.473	4.726	4.726	4.743	4.652	4.734	457,446	4.7153	1.05%
2016-11-25	0	11.38	11.30	11.40	11.22	11.40	80,000	905,480	11.319	4.677	4.644	4.685	4.611	4.685	194,658	4.6517	0.53%
2016-11-24	0	11.32	11.28	11.38	11.22	11.38	60,000	677,360	11.289	4.652	4.636	4.677	4.611	4.677	145,993	4.6397	0.35%
2016-11-23	0	11.28	11.28	11.38	11.22	11.40	84,620	956,731	11.306	4.636	4.636	4.677	4.611	4.685	205,899	4.6466	-0.18%
2016-11-22	0	11.30	11.30	11.36	11.22	11.36	118,000	1,334,520	11.309	4.644	4.644	4.669	4.611	4.669	287,120	4.6479	0.71%
2016-11-21	0	11.22	11.18	11.30	11.18	11.30	50,000	560,760	11.215	4.611	4.595	4.644	4.595	4.644	121,661	4.6092	0.72%
2016-11-18	0	11.14	11.12	11.24	11.14	11.24	22,000	246,640	11.211	4.578	4.570	4.619	4.578	4.619	53,531	4.6074	0.36%
2016-11-17	0	11.10	11.10	11.18	11.00	11.24	169,759	1,887,328	11.118	4.562	4.562	4.595	4.521	4.619	413,061	4.5691	-1.77%
2016-11-16	0	11.30	11.20	11.30	11.10	11.40	126,000	1,414,680	11.228	4.644	4.603	4.644	4.562	4.685	306,586	4.6143	1.80%
2016-11-15	0	11.10	11.06	11.20	11.06	11.16	123,022	1,365,550	11.100	4.562	4.545	4.603	4.545	4.587	299,340	4.5619	-0.89%
2016-11-14	0	11.20	11.12	11.22	11.10	11.26	55,968	625,032	11.168	4.603	4.570	4.611	4.562	4.628	136,183	4.5897	-0.18%
2016-11-11	0	11.22	11.18	11.32	11.14	11.30	56,000	628,880	11.230	4.611	4.595	4.652	4.578	4.644	136,260	4.6153	-1.06%
2016-11-10	0	11.34	11.26	11.36	11.20	11.34	118,000	1,330,600	11.276	4.660	4.628	4.669	4.603	4.660	287,120	4.6343	3.09%
2016-11-09	0	11.00	10.98	11.00	10.80	11.36	570,000	6,255,640	10.975	4.521	4.513	4.521	4.439	4.669	1,386,937	4.5104	-2.48%
2016-11-08	0	11.28	11.28	11.34	11.24	11.30	45,398	511,913	11.276	4.636	4.636	4.660	4.619	4.644	110,463	4.6342	0.53%
2016-11-07	0	11.22	11.20	11.28	11.12	11.28	67,639	756,567	11.185	4.611	4.603	4.636	4.570	4.636	164,581	4.5969	0.18%
2016-11-04	0	11.20	11.16	11.20	11.16	11.20	82,000	916,720	11.180	4.603	4.587	4.603	4.587	4.603	199,524	4.5945	0.00%
2016-11-03	0	11.20	11.20	11.28	11.14	11.24	150,000	1,679,200	11.195	4.603	4.603	4.636	4.578	4.619	364,983	4.6008	-0.18%
2016-11-02	0	11.22	11.20	11.22	11.16	11.34	188,000	2,114,640	11.248	4.611	4.603	4.611	4.587	4.660	457,446	4.6227	-1.75%
2016-11-01	0	11.42	11.40	11.48	11.34	11.46	135,760	1,547,497	11.399	4.693	4.685	4.718	4.660	4.710	330,334	4.6846	0.35%
2016-10-31	0	11.38	11.36	11.40	11.38	11.48	80,000	912,800	11.410	4.677	4.669	4.685	4.677	4.718	194,658	4.6893	0.00%
2016-10-28	0	11.38	11.38	11.46	11.36	11.52	104,000	1,186,800	11.412	4.677	4.677	4.710	4.669	4.734	253,055	4.6899	-1.22%
2016-10-27	0	11.52	11.52	11.60	11.50	11.54	42,000	483,720	11.517	4.734	4.734	4.767	4.726	4.743	102,195	4.7333	-0.35%
2016-10-26	0	11.56	11.54	11.56	11.52	11.60	92,000	1,063,800	11.563	4.751	4.743	4.751	4.734	4.767	223,856	4.7522	-0.69%
2016-10-25	0	11.64	11.64	11.68	11.60	11.66	24,000	279,240	11.635	4.784	4.784	4.800	4.767	4.792	58,397	4.7817	-0.17%
2016-10-24	0	11.66	11.66	11.70	11.56	11.72	95,879	1,115,650	11.636	4.792	4.792	4.808	4.751	4.817	233,295	4.7821	0.17%
2016-10-20	0	11.64	11.58	11.64	11.66	11.66	2,000	23,320	11.660	4.784	4.759	4.784	4.792	4.792	4,866	4.7920	0.00%
2016-10-19	0	11.64	11.58	11.64	11.50	11.66	265,304	3,068,877	11.567	4.784	4.759	4.784	4.726	4.792	645,544	4.7539	0.87%
2016-10-18	0	11.54	11.54	11.56	11.48	11.58	66,000	761,000	11.530	4.743	4.743	4.751	4.718	4.759	160,593	4.7387	0.70%
2016-10-17	0	11.46	11.46	11.50	11.42	11.52	160,000	1,835,920	11.475	4.710	4.710	4.726	4.693	4.734	389,316	4.7158	-0.35%
2016-10-14	0	11.50	11.50	11.58	11.48	11.50	26,000	298,920	11.497	4.726	4.726	4.759	4.718	4.726	63,264	4.7250	0.00%
2016-10-13	0	11.50	11.46	11.50	11.40	11.50	228,000	2,618,280	11.484	4.726	4.710	4.726	4.685	4.726	554,775	4.7195	-0.17%
2016-10-12	0	11.52	11.52	11.56	11.50	11.60	378,000	4,374,000	11.571	4.734	4.734	4.751	4.726	4.767	919,758	4.7556	-0.69%
2016-10-11	0	11.60	11.56	11.60	11.56	11.86	72,000	843,800	11.719	4.767	4.751	4.767	4.751	4.874	175,192	4.8164	-0.51%
2016-10-07	0	11.66	11.62	11.70	11.60	11.78	42,000	489,840	11.663	4.792	4.776	4.808	4.767	4.841	102,195	4.7932	-0.85%
2016-10-06	0	11.76	11.70	11.76	11.66	11.76	151,760	1,775,505	11.699	4.833	4.808	4.833	4.792	4.833	369,266	4.8082	1.03%
2016-10-05	0	11.64	11.58	11.64	11.44	11.64	80,945	936,954	11.575	4.784	4.759	4.784	4.702	4.784	196,957	4.7571	0.34%
2016-10-04	0	11.60	11.56	11.60	11.50	11.74	73,321	848,200	11.568	4.767	4.751	4.767	4.726	4.825	178,406	4.7543	0.17%
2016-10-03	0	11.58	11.52	11.60	11.50	11.76	54,049	627,038	11.601	4.759	4.734	4.767	4.726	4.833	131,513	4.7679	1.22%
2016-09-30	0	11.44	11.44	11.50	11.44	11.62	130,638	1,501,693	11.495	4.702	4.702	4.726	4.702	4.776	317,871	4.7242	-1.21%
2016-09-29	0	11.58	11.54	11.72	11.54	11.78	166,000	1,927,000	11.608	4.759	4.743	4.817	4.743	4.841	403,915	4.7708	0.52%
2016-09-28	0	11.52	11.52	11.56	11.40	11.62	80,000	917,960	11.475	4.734	4.734	4.751	4.685	4.776	194,658	4.7158	-0.86%
2016-09-27	0	11.62	11.56	11.62	11.40	11.62	141,830	1,631,188	11.501	4.776	4.751	4.776	4.685	4.776	345,104	4.7267	0.87%
2016-09-26	0	11.52	11.52	11.56	11.52	11.66	283,343	3,282,670	11.585	4.734	4.734	4.751	4.734	4.792	689,437	4.7614	-1.71%
2016-09-23	0	11.72	11.70	11.74	11.64	11.74	152,174	1,782,399	11.713	4.817	4.808	4.825	4.784	4.825	370,273	4.8137	0.51%
2016-09-22	0	11.66	11.62	11.66	11.62	11.80	222,000	2,606,440	11.741	4.792	4.776	4.792	4.776	4.850	540,175	4.8252	-0.51%
2016-09-21	0	11.72	11.66	11.72	11.54	11.74	164,000	1,911,920	11.658	4.817	4.792	4.817	4.743	4.825	399,049	4.7912	1.03%
2016-09-20	0	11.60	11.60	11.64	11.54	11.60	90,000	1,040,840	11.565	4.767	4.767	4.784	4.743	4.767	218,990	4.7529	0.00%
2016-09-19	0	11.60	11.56	11.60	11.56	11.72	64,000	743,440	11.616	4.767	4.751	4.767	4.751	4.817	155,726	4.7740	0.52%
2016-09-15	0	11.54	11.52	11.58	11.46	11.56	158,000	1,818,840	11.512	4.743	4.734	4.759	4.710	4.751	384,449	4.7310	1.94%
2016-09-14	0	11.32	11.30	11.38	11.30	11.40	112,000	1,271,960	11.357	4.652	4.644	4.677	4.644	4.685	272,521	4.6674	-1.39%
2016-09-13	0	11.48	11.42	11.48	11.42	11.62	188,000	2,161,920	11.500	4.718	4.693	4.718	4.693	4.776	457,446	4.7261	0.53%
2016-09-12	0	11.42	11.42	11.44	11.42	11.80	361,792	4,154,969	11.484	4.693	4.693	4.702	4.693	4.850	880,320	4.7198	-3.38%
2016-09-09	0	11.82	11.82	11.88	11.62	11.94	362,000	4,283,160	11.832	4.858	4.858	4.882	4.776	4.907	880,827	4.8627	2.07%
2016-09-08	0	11.58	11.54	11.58	11.50	11.60	126,000	1,455,760	11.554	4.759	4.743	4.759	4.726	4.767	306,586	4.7483	-0.17%
2016-09-07	0	11.60	11.60	11.64	11.48	11.70	260,796	3,024,506	11.597	4.767	4.767	4.784	4.718	4.808	634,575	4.7662	0.35%
2016-09-06	0	11.56	11.52	11.56	11.40	11.62	112,579	1,290,852	11.466	4.751	4.734	4.751	4.685	4.776	273,930	4.7123	0.52%
2016-09-05	0	11.50	11.44	11.50	11.42	11.50	172,186	1,973,912	11.464	4.726	4.702	4.726	4.693	4.726	418,967	4.7114	1.23%
2016-09-02	0	11.36	11.32	11.36	11.20	11.46	376,000	4,285,640	11.398	4.669	4.652	4.669	4.603	4.710	914,892	4.6843	0.71%
2016-09-01	0	11.28	11.24	11.30	11.14	11.30	398,000	4,451,880	11.186	4.636	4.619	4.644	4.578	4.644	968,423	4.5970	0.00%
2016-08-31	0	11.28	11.26	11.28	11.24	11.40	223,640	2,526,459	11.297	4.636	4.628	4.636	4.619	4.685	544,166	4.6428	-0.88%
2016-08-30	0	11.38	11.36	11.38	11.20	11.68	666,000	7,589,400	11.395	4.677	4.669	4.677	4.603	4.800	1,620,526	4.6833	-4.05%
2016-08-29	0	11.86	11.78	11.86	11.64	11.88	160,000	1,885,400	11.784	4.874	4.841	4.874	4.784	4.882	389,316	4.8429	1.37%
2016-08-26	0	11.70	11.66	11.72	11.58	11.70	68,000	791,320	11.637	4.808	4.792	4.817	4.759	4.808	165,459	4.7826	0.34%
2016-08-25	0	11.66	11.60	11.70	11.50	11.70	150,049	1,739,700	11.594	4.792	4.767	4.808	4.726	4.808	365,103	4.7650	0.52%
2016-08-24	0	11.60	11.56	11.70	11.50	11.78	169,924	1,978,326	11.642	4.767	4.751	4.808	4.726	4.841	413,463	4.7848	-1.69%
2016-08-23	0	11.80	11.76	11.80	11.74	11.80	131,583	1,548,201	11.766	4.850	4.833	4.850	4.825	4.850	320,171	4.8355	-0.34%
2016-08-22	0	11.84	11.78	11.84	11.76	11.94	150,796	1,787,496	11.854	4.866	4.841	4.866	4.833	4.907	366,920	4.8716	-0.84%
2016-08-19	0	11.94	11.86	11.94	11.80	12.12	153,792	1,831,345	11.908	4.907	4.874	4.907	4.850	4.981	374,210	4.8939	-0.17%
2016-08-18	0	11.96	11.90	11.96	11.86	12.06	262,000	3,141,000	11.989	4.915	4.891	4.915	4.874	4.956	637,504	4.9270	1.18%
2016-08-17	0	11.82	11.78	11.82	11.78	12.06	176,000	2,088,960	11.869	4.858	4.841	4.858	4.841	4.956	428,247	4.8779	-2.15%
2016-08-16	0	12.08	12.02	12.08	11.96	12.12	211,850	2,547,750	12.026	4.965	4.940	4.965	4.915	4.981	515,478	4.9425	0.00%
2016-08-15	0	12.08	12.00	12.10	11.80	12.08	385,514	4,618,845	11.981	4.965	4.932	4.973	4.850	4.965	938,041	4.9239	3.25%
2016-08-12	0	11.70	11.70	11.78	11.52	11.78	240,584	2,807,071	11.668	4.808	4.808	4.841	4.734	4.841	585,394	4.7952	0.34%
2016-08-11	0	11.66	11.60	11.68	11.28	11.68	492,000	5,671,840	11.528	4.792	4.767	4.800	4.636	4.800	1,197,146	4.7378	3.74%
2016-08-10	0	11.24	11.24	11.28	11.20	11.52	235,244	2,661,807	11.315	4.619	4.619	4.636	4.603	4.734	572,401	4.6502	-1.75%
2016-08-09	0	11.44	11.44	11.46	11.30	11.58	271,204	3,083,811	11.371	4.702	4.702	4.710	4.644	4.759	659,900	4.6732	0.88%
2016-08-08	0	11.34	11.34	11.50	11.04	11.50	311,267	3,487,627	11.205	4.660	4.660	4.726	4.537	4.726	757,382	4.6048	3.09%
2016-08-05	0	11.00	10.96	11.00	10.86	11.00	216,000	2,368,272	10.964	4.521	4.504	4.521	4.463	4.521	525,576	4.5060	1.48%
2016-08-04	0	10.84	10.84	10.88	10.82	10.92	177,880	1,936,748	10.888	4.455	4.455	4.471	4.447	4.488	432,822	4.4747	0.93%
2016-08-03	0	10.74	10.74	10.84	10.74	10.90	131,005	1,418,054	10.824	4.414	4.414	4.455	4.414	4.480	318,764	4.4486	-1.29%
2016-08-01	0	10.88	10.84	10.88	10.80	10.88	194,995	2,118,145	10.863	4.471	4.455	4.471	4.439	4.471	474,466	4.4643	1.12%
2016-07-29	0	10.76	10.74	10.78	10.74	10.84	120,000	1,295,840	10.799	4.422	4.414	4.430	4.414	4.455	291,987	4.4380	-0.55%
2016-07-28	0	10.82	10.82	10.90	10.76	10.92	198,186	2,148,700	10.842	4.447	4.447	4.480	4.422	4.488	482,231	4.4558	-0.37%
2016-07-27	0	10.86	10.84	10.88	10.78	11.10	283,886	3,098,335	10.914	4.463	4.455	4.471	4.430	4.562	690,758	4.4854	-0.55%
2016-07-26	0	10.92	10.90	10.96	10.86	10.98	266,000	2,911,680	10.946	4.488	4.480	4.504	4.463	4.513	647,237	4.4986	0.55%
2016-07-25	0	10.86	10.82	10.88	10.80	10.96	233,764	2,539,625	10.864	4.463	4.447	4.471	4.439	4.504	568,800	4.4649	0.00%
2016-07-22	0	10.86	10.74	10.86	10.74	10.86	166,000	1,795,320	10.815	4.463	4.414	4.463	4.414	4.463	403,915	4.4448	-0.18%
2016-07-21	0	10.88	10.84	10.88	10.74	10.88	256,000	2,779,080	10.856	4.471	4.455	4.471	4.414	4.471	622,905	4.4615	0.93%
2016-07-20	0	10.78	10.78	10.82	10.74	10.82	310,000	3,345,680	10.793	4.430	4.430	4.447	4.414	4.447	754,299	4.4355	0.37%
2016-07-19	0	10.74	10.70	10.76	10.70	10.80	178,000	1,913,280	10.749	4.414	4.397	4.422	4.397	4.439	433,114	4.4175	-0.19%
2016-07-18	0	10.76	10.72	10.76	10.64	10.80	216,000	2,315,840	10.721	4.422	4.406	4.422	4.373	4.439	525,576	4.4063	1.13%
2016-07-15	0	10.64	10.64	10.66	10.60	10.80	296,000	3,166,840	10.699	4.373	4.373	4.381	4.356	4.439	720,234	4.3970	0.38%
2016-07-14	0	10.60	10.56	10.62	10.48	10.62	642,000	6,764,960	10.537	4.356	4.340	4.365	4.307	4.365	1,562,129	4.3306	-0.38%
2016-07-13	0	10.64	10.60	10.74	10.50	10.80	600,904	6,367,270	10.596	4.373	4.356	4.414	4.315	4.439	1,462,133	4.3548	1.14%
2016-07-12	0	10.52	10.50	10.52	10.28	10.52	554,000	5,746,520	10.373	4.323	4.315	4.323	4.225	4.323	1,348,005	4.2630	1.35%
2016-07-11	0	10.38	10.34	10.38	10.28	10.38	452,000	4,671,280	10.335	4.266	4.250	4.266	4.225	4.266	1,099,817	4.2473	1.17%
2016-07-08	0	10.26	10.20	10.26	10.18	10.26	420,000	4,284,800	10.202	4.217	4.192	4.217	4.184	4.217	1,021,953	4.1928	0.59%
2016-07-07	0	10.20	10.18	10.20	10.16	10.34	330,000	3,367,480	10.204	4.192	4.184	4.192	4.176	4.250	802,963	4.1938	-0.39%
2016-07-06	0	10.24	10.22	10.24	10.20	10.30	1,283,834	13,126,023	10.224	4.208	4.200	4.208	4.192	4.233	3,123,854	4.2019	-1.92%
2016-07-05	0	10.44	10.38	10.44	10.38	10.56	205,705	2,154,143	10.472	4.291	4.266	4.291	4.266	4.340	500,526	4.3038	-1.14%
2016-07-04	0	10.56	10.48	10.56	10.38	10.56	252,000	2,645,800	10.499	4.340	4.307	4.340	4.266	4.340	613,172	4.3149	2.52%
2016-06-30	0	10.30	10.32	10.40	10.28	10.46	457,340	4,713,348	10.306	4.233	4.241	4.274	4.225	4.299	1,112,810	4.2355	-0.19%
2016-06-29	0	10.32	10.32	10.40	10.18	10.40	692,048	7,065,889	10.210	4.241	4.241	4.274	4.184	4.274	1,683,907	4.1961	1.38%
2016-06-28	0	10.18	10.16	10.18	10.10	10.24	208,000	2,115,520	10.171	4.184	4.176	4.184	4.151	4.208	506,110	4.1800	-0.97%
2016-06-27	0	10.28	10.24	10.32	10.16	10.38	435,732	4,444,013	10.199	4.225	4.208	4.241	4.176	4.266	1,060,233	4.1915	-0.19%
2016-06-24	0	10.30	10.28	10.36	10.12	10.40	402,000	4,132,040	10.279	4.233	4.225	4.258	4.159	4.274	978,155	4.2243	-2.09%
2016-06-23	0	10.52	10.48	10.54	10.34	10.52	110,400	1,148,200	10.400	4.323	4.307	4.332	4.250	4.323	268,628	4.2743	0.57%
2016-06-22	0	10.46	10.38	10.46	10.32	10.50	640,000	6,640,480	10.376	4.299	4.266	4.299	4.241	4.315	1,557,262	4.2642	-0.19%
2016-06-21	0	10.48	10.46	10.48	10.46	10.56	146,392	1,537,380	10.502	4.307	4.299	4.307	4.299	4.340	356,204	4.3160	-0.38%
2016-06-20	0	10.52	10.52	10.54	10.50	10.62	183,382	1,932,075	10.536	4.323	4.323	4.332	4.315	4.365	446,209	4.3300	-0.19%
2016-06-17	0	10.54	10.54	10.58	10.42	10.64	120,000	1,261,680	10.514	4.332	4.332	4.348	4.282	4.373	291,987	4.3210	1.15%
2016-06-16	0	10.42	10.40	10.46	10.40	10.50	95,746	998,423	10.428	4.282	4.274	4.299	4.274	4.315	232,971	4.2856	-1.88%
2016-06-15	0	10.62	10.58	10.64	10.40	10.62	78,000	823,600	10.559	4.365	4.348	4.373	4.274	4.365	189,791	4.3395	0.19%
2016-06-14	0	10.60	10.60	10.66	10.54	10.68	44,000	465,920	10.589	4.356	4.356	4.381	4.332	4.389	107,062	4.3519	-0.19%
2016-06-13	0	10.62	10.62	10.66	10.62	10.70	203,728	2,169,082	10.647	4.365	4.365	4.381	4.365	4.397	495,716	4.3757	-2.39%
2016-06-10	0	10.88	10.74	10.94	10.74	11.02	204,000	2,228,960	10.926	4.471	4.414	4.496	4.414	4.529	496,377	4.4905	-1.09%
2016-06-08	0	11.00	11.00	11.06	10.94	11.04	124,000	1,364,160	11.001	4.521	4.521	4.545	4.496	4.537	301,720	4.5213	-0.18%
2016-06-07	0	11.02	11.02	11.04	10.96	11.10	156,000	1,718,880	11.018	4.529	4.529	4.537	4.504	4.562	379,583	4.5283	0.73%
2016-06-06	0	10.94	10.90	11.00	10.90	10.94	78,000	852,360	10.928	4.496	4.480	4.521	4.480	4.496	189,791	4.4910	0.00%
2016-06-03	0	10.94	10.94	11.04	10.86	11.08	164,000	1,806,080	11.013	4.496	4.496	4.537	4.463	4.554	399,049	4.5260	0.18%
2016-06-02	0	10.92	10.92	10.98	10.84	10.98	50,000	545,440	10.909	4.488	4.488	4.513	4.455	4.513	121,661	4.4833	0.00%
2016-06-01	0	10.92	10.86	10.98	10.88	11.18	114,000	1,253,240	10.993	4.488	4.463	4.513	4.471	4.595	277,387	4.5180	-0.18%
2016-05-31	0	10.94	10.86	11.06	10.22	11.26	312,000	3,384,800	10.849	4.496	4.463	4.545	4.200	4.628	759,165	4.4586	1.67%
2016-05-30	0	10.76	10.76	10.80	10.74	10.94	150,000	1,622,080	10.814	4.422	4.422	4.439	4.414	4.496	364,983	4.4443	-0.74%
2016-05-27	0	10.84	10.82	10.84	10.82	10.88	140,449	1,523,594	10.848	4.455	4.447	4.455	4.447	4.471	341,744	4.4583	-0.91%
2016-05-26	0	10.94	10.92	10.94	10.84	11.06	117,637	1,281,941	10.897	4.496	4.488	4.496	4.455	4.545	286,237	4.4786	-0.18%
2016-05-25	0	10.96	10.94	10.98	10.92	11.02	223,880	2,456,772	10.974	4.504	4.496	4.513	4.488	4.529	544,750	4.5099	1.29%
2016-05-24	0	10.82	10.82	10.88	10.80	10.92	246,000	2,669,560	10.852	4.447	4.447	4.471	4.439	4.488	598,573	4.4599	-1.73%
2016-05-23	0	12.18	12.16	12.18	12.08	12.20	863,712	10,508,286	12.166	4.525	4.517	4.525	4.488	4.532	2,324,935	4.5198	1.00%
2016-05-20	0	12.06	12.04	12.06	11.92	12.06	243,408	2,920,463	11.998	4.480	4.473	4.480	4.428	4.480	655,204	4.4573	0.84%
2016-05-19	0	11.96	11.94	12.04	11.92	12.08	262,272	3,150,076	12.011	4.443	4.436	4.473	4.428	4.488	705,982	4.4620	-0.33%
2016-05-18	0	12.00	12.00	12.02	11.92	12.10	166,000	1,990,240	11.989	4.458	4.458	4.465	4.428	4.495	446,838	4.4541	-0.66%
2016-05-17	0	12.08	12.06	12.10	11.94	12.10	276,790	3,331,537	12.036	4.488	4.480	4.495	4.436	4.495	745,062	4.4715	0.83%
2016-05-16	0	11.98	11.96	11.98	11.96	12.10	82,000	985,000	12.012	4.451	4.443	4.451	4.443	4.495	220,727	4.4625	0.00%
2016-05-13	0	11.98	11.98	12.00	11.94	12.04	175,880	2,106,299	11.976	4.451	4.451	4.458	4.436	4.473	473,433	4.4490	-0.17%
2016-05-12	0	12.00	12.00	12.08	11.94	12.08	183,550	2,203,916	12.007	4.458	4.458	4.488	4.436	4.488	494,079	4.4607	-0.83%
2016-05-11	0	12.10	12.02	12.10	11.96	12.14	160,000	1,924,520	12.028	4.495	4.465	4.495	4.443	4.510	430,687	4.4685	1.00%
2016-05-10	0	11.98	11.92	11.98	11.80	11.98	180,000	2,132,800	11.849	4.451	4.428	4.451	4.384	4.451	484,523	4.4019	1.35%
2016-05-09	0	11.82	11.82	11.98	11.82	12.00	222,000	2,645,200	11.915	4.391	4.391	4.451	4.391	4.458	597,578	4.4265	-0.84%
2016-05-06	0	11.92	11.88	11.94	11.86	12.16	534,000	6,401,040	11.987	4.428	4.413	4.436	4.406	4.517	1,437,418	4.4532	-2.30%
2016-05-05	0	12.20	12.18	12.24	12.16	12.28	250,000	3,053,000	12.212	4.532	4.525	4.547	4.517	4.562	672,948	4.5368	-0.33%
2016-05-04	0	12.24	12.24	12.28	12.22	12.34	204,000	2,500,880	12.259	4.547	4.547	4.562	4.540	4.584	549,126	4.5543	-0.16%
2016-05-03	0	12.26	12.24	12.30	12.20	12.46	240,000	2,949,520	12.290	4.555	4.547	4.569	4.532	4.629	646,031	4.5656	-0.65%
2016-04-29	0	12.34	12.32	12.36	12.28	12.38	153,064	1,888,564	12.338	4.584	4.577	4.592	4.562	4.599	412,017	4.5837	-0.16%
2016-04-28	0	12.36	12.34	12.36	12.34	12.48	194,000	2,404,600	12.395	4.592	4.584	4.592	4.584	4.636	522,208	4.6047	0.00%
2016-04-27	0	12.36	12.34	12.36	12.24	12.36	58,000	713,280	12.298	4.592	4.584	4.592	4.547	4.592	156,124	4.5687	0.32%
2016-04-26	0	12.32	12.32	12.36	12.26	12.40	156,000	1,921,240	12.316	4.577	4.577	4.592	4.555	4.607	419,920	4.5753	-0.48%
2016-04-25	0	12.38	12.38	12.40	12.32	12.40	112,000	1,384,520	12.362	4.599	4.599	4.607	4.577	4.607	301,481	4.5924	-0.32%
2016-04-22	0	12.42	12.38	12.42	12.34	12.48	148,000	1,833,320	12.387	4.614	4.599	4.614	4.584	4.636	398,386	4.6019	-0.32%
2016-04-21	0	12.46	12.48	12.50	12.36	12.46	486,000	6,033,320	12.414	4.629	4.636	4.644	4.592	4.629	1,308,212	4.6119	1.30%
2016-04-20	0	12.30	12.32	12.36	12.20	12.38	179,076	2,197,542	12.272	4.569	4.577	4.592	4.532	4.599	482,036	4.5589	-0.65%
2016-04-19	0	12.38	12.40	12.44	12.30	12.44	158,919	1,966,186	12.372	4.599	4.607	4.621	4.569	4.621	427,777	4.5963	1.31%
2016-04-18	0	12.22	12.22	12.32	12.12	12.34	296,000	3,628,880	12.260	4.540	4.540	4.577	4.503	4.584	796,771	4.5545	-1.45%
2016-04-15	0	12.40	12.38	12.40	12.36	12.60	198,000	2,456,560	12.407	4.607	4.599	4.607	4.592	4.681	532,975	4.6091	-0.80%
2016-04-14	0	12.50	12.44	12.52	12.40	12.74	258,991	3,251,829	12.556	4.644	4.621	4.651	4.607	4.733	697,150	4.6645	0.48%
2016-04-13	0	12.44	12.44	12.50	12.18	12.50	472,000	5,837,640	12.368	4.621	4.621	4.644	4.525	4.644	1,270,527	4.5947	2.64%
2016-04-12	0	12.12	12.10	12.14	11.94	12.16	206,000	2,489,400	12.084	4.503	4.495	4.510	4.436	4.517	554,510	4.4894	0.00%
2016-04-11	0	12.12	12.12	12.14	11.90	12.14	336,518	4,068,676	12.091	4.503	4.503	4.510	4.421	4.510	905,837	4.4916	1.17%
2016-04-08	0	11.98	11.98	12.00	11.62	12.00	394,000	4,666,200	11.843	4.451	4.451	4.458	4.317	4.458	1,060,567	4.3997	1.01%
2016-04-07	0	11.86	11.80	11.86	11.80	12.00	267,347	3,181,452	11.900	4.406	4.384	4.406	4.384	4.458	719,643	4.4209	-0.50%
2016-04-06	0	11.92	11.92	12.00	11.80	12.08	256,000	3,068,240	11.985	4.428	4.428	4.458	4.384	4.488	689,099	4.4525	0.34%
2016-04-05	0	11.88	11.88	11.90	11.86	12.16	593,208	7,123,329	12.008	4.413	4.413	4.421	4.406	4.517	1,596,794	4.4610	-3.10%
2016-04-01	0	12.26	12.22	12.28	12.00	12.40	1,156,597	14,079,380	12.173	4.555	4.540	4.562	4.458	4.607	3,113,321	4.5223	7.36%
2016-03-31	0	11.42	11.40	11.44	11.14	11.46	274,000	3,097,080	11.303	4.243	4.235	4.250	4.139	4.257	737,552	4.1991	1.96%
2016-03-30	0	11.20	10.98	11.50	10.70	11.56	275,554	3,028,241	10.990	4.161	4.079	4.272	3.975	4.295	741,735	4.0826	3.70%
2016-03-29	0	10.80	10.70	10.84	10.52	10.80	133,380	1,415,644	10.614	4.012	3.975	4.027	3.908	4.012	359,031	3.9430	0.93%
2016-03-24	0	10.70	10.64	10.80	10.64	10.88	202,000	2,173,720	10.761	3.975	3.953	4.012	3.953	4.042	543,742	3.9977	-0.56%
2016-03-23	0	10.76	10.76	10.80	10.70	10.94	128,000	1,386,480	10.832	3.997	3.997	4.012	3.975	4.064	344,550	4.0240	-0.55%
2016-03-22	0	10.82	10.78	10.84	10.76	11.00	270,620	2,928,301	10.821	4.020	4.005	4.027	3.997	4.086	728,453	4.0199	-1.46%
2016-03-21	0	10.98	10.98	11.00	10.66	11.04	569,880	6,219,250	10.913	4.079	4.079	4.086	3.960	4.101	1,534,000	4.0543	2.23%
2016-03-18	0	10.74	10.72	10.78	10.52	10.84	314,000	3,356,560	10.690	3.990	3.982	4.005	3.908	4.027	845,223	3.9712	2.29%
2016-03-17	0	10.50	10.50	10.54	10.40	10.60	376,000	3,959,060	10.529	3.901	3.901	3.916	3.864	3.938	1,012,115	3.9117	0.96%
2016-03-16	0	10.40	10.34	10.42	10.22	10.54	253,259	2,617,576	10.336	3.864	3.841	3.871	3.797	3.916	681,721	3.8397	0.78%
2016-03-15	0	10.32	10.30	10.34	10.22	10.42	119,640	1,229,008	10.273	3.834	3.826	3.841	3.797	3.871	322,046	3.8162	-1.71%
2016-03-14	0	10.50	10.48	10.50	10.26	10.58	217,640	2,280,808	10.480	3.901	3.893	3.901	3.812	3.930	585,842	3.8932	1.55%
2016-03-11	0	10.34	10.34	10.36	10.22	10.34	72,000	741,600	10.300	3.841	3.841	3.849	3.797	3.841	193,809	3.8264	0.39%
2016-03-10	0	10.30	10.28	10.30	10.20	10.36	116,000	1,195,400	10.305	3.826	3.819	3.826	3.789	3.849	312,248	3.8284	-0.96%
2016-03-09	0	10.40	10.36	10.40	10.22	10.42	157,760	1,634,641	10.362	3.864	3.849	3.864	3.797	3.871	424,657	3.8493	0.00%
2016-03-08	0	10.40	10.36	10.44	10.28	10.48	210,063	2,183,643	10.395	3.864	3.849	3.878	3.819	3.893	565,446	3.8618	-1.89%
2016-03-07	0	10.60	10.56	10.60	10.48	10.62	165,760	1,752,680	10.574	3.938	3.923	3.938	3.893	3.945	446,192	3.9281	0.38%
2016-03-04	0	10.56	10.46	10.58	10.30	10.58	220,000	2,307,040	10.487	3.923	3.886	3.930	3.826	3.930	592,195	3.8957	2.52%
2016-03-03	0	10.30	10.22	10.30	10.28	10.46	151,759	1,571,026	10.352	3.826	3.797	3.826	3.819	3.886	408,504	3.8458	0.19%
2016-03-02	0	10.28	10.24	10.28	10.20	10.36	398,000	4,096,120	10.292	3.819	3.804	3.819	3.789	3.849	1,071,334	3.8234	1.98%
2016-03-01	0	10.08	10.08	10.16	9.980	10.12	84,000	844,880	10.058	3.745	3.745	3.774	3.708	3.760	226,111	3.7366	0.90%
2016-02-29	0	9.990	9.880	9.990	9.720	10.18	144,000	1,415,320	9.8286	3.711	3.670	3.711	3.611	3.782	387,618	3.6513	-2.25%
2016-02-26	0	10.22	10.12	10.22	9.900	10.22	127,518	1,282,117	10.054	3.797	3.760	3.797	3.678	3.797	343,252	3.7352	2.20%
2016-02-25	0	10.00	9.960	10.12	9.900	10.42	255,800	2,567,116	10.036	3.715	3.700	3.760	3.678	3.871	688,561	3.7282	-1.77%
2016-02-24	0	10.18	10.14	10.20	10.18	10.20	60,000	611,400	10.190	3.782	3.767	3.789	3.782	3.789	161,508	3.7856	-1.17%
2016-02-23	0	10.30	10.22	10.38	10.18	10.50	128,000	1,309,400	10.230	3.826	3.797	3.856	3.782	3.901	344,550	3.8003	1.18%
2016-02-22	0	10.18	10.16	10.20	10.08	10.22	154,000	1,564,920	10.162	3.782	3.774	3.789	3.745	3.797	414,536	3.7751	2.11%
2016-02-19	0	9.970	9.920	9.970	9.880	10.02	208,000	2,065,580	9.9307	3.704	3.685	3.704	3.670	3.722	559,893	3.6892	-0.50%
2016-02-18	0	10.02	10.02	10.10	10.00	10.18	442,000	4,464,160	10.100	3.722	3.722	3.752	3.715	3.782	1,189,773	3.7521	0.40%
2016-02-17	0	9.980	9.970	10.00	9.920	10.24	120,310	1,201,765	9.9889	3.708	3.704	3.715	3.685	3.804	323,850	3.7109	-0.40%
2016-02-16	0	10.02	10.00	10.08	9.770	10.10	301,639	3,027,386	10.036	3.722	3.715	3.745	3.630	3.752	811,950	3.7285	2.66%
2016-02-15	0	9.760	9.660	9.760	9.580	9.800	230,000	2,224,260	9.6707	3.626	3.589	3.626	3.559	3.641	619,113	3.5927	4.50%
2016-02-12	0	9.340	9.330	9.380	9.330	9.520	314,986	2,959,720	9.3964	3.470	3.466	3.485	3.466	3.537	847,877	3.4907	-2.51%
2016-02-11	0	9.580	9.570	9.600	9.560	9.890	301,648	2,903,866	9.6267	3.559	3.555	3.566	3.552	3.674	811,974	3.5763	-4.01%
2016-02-05	0	9.980	9.970	10.00	9.960	10.16	398,020	3,994,078	10.035	3.708	3.704	3.715	3.700	3.774	1,071,388	3.7279	-0.20%
2016-02-04	0	10.00	9.960	10.00	9.950	10.18	287,740	2,897,319	10.069	3.715	3.700	3.715	3.696	3.782	774,537	3.7407	0.00%
2016-02-03	0	10.00	9.990	10.06	9.980	10.32	424,648	4,277,860	10.074	3.715	3.711	3.737	3.708	3.834	1,143,065	3.7424	-4.76%
2016-02-02	0	10.50	10.48	10.62	10.36	10.90	360,260	3,843,274	10.668	3.901	3.893	3.945	3.849	4.049	969,746	3.9632	-2.96%
2016-02-01	0	10.82	10.82	10.90	10.74	10.96	50,000	540,000	10.800	4.020	4.020	4.049	3.990	4.072	134,590	4.0122	-1.28%
2016-01-29	0	10.96	10.76	10.98	10.38	10.98	205,398	2,206,175	10.741	4.072	3.997	4.079	3.856	4.079	552,889	3.9903	5.79%
2016-01-28	0	10.36	10.24	10.38	10.20	10.52	86,986	902,617	10.377	3.849	3.804	3.856	3.789	3.908	234,148	3.8549	-1.33%
2016-01-27	0	10.50	10.20	10.50	10.12	10.64	152,833	1,580,136	10.339	3.901	3.789	3.901	3.760	3.953	411,395	3.8409	0.96%
2016-01-26	0	10.40	10.20	10.40	10.12	10.50	254,000	2,615,760	10.298	3.864	3.789	3.864	3.760	3.901	683,716	3.8258	-1.33%
2016-01-25	0	10.54	10.42	10.54	10.38	10.64	126,000	1,322,600	10.497	3.916	3.871	3.916	3.856	3.953	339,166	3.8996	0.76%
2016-01-22	0	10.46	10.42	10.46	10.18	10.50	301,824	3,116,908	10.327	3.886	3.871	3.886	3.782	3.901	812,448	3.8364	1.95%
2016-01-21	0	10.26	10.26	10.48	10.20	11.10	525,289	5,533,753	10.535	3.812	3.812	3.893	3.789	4.124	1,413,970	3.9136	-6.39%
2016-01-20	0	10.96	10.86	10.96	10.86	11.12	182,000	1,995,520	10.964	4.072	4.034	4.072	4.034	4.131	489,906	4.0733	-3.52%
2016-01-19	0	11.36	11.12	11.36	10.82	11.36	137,660	1,520,427	11.045	4.220	4.131	4.220	4.020	4.220	370,552	4.1031	4.22%
2016-01-18	0	10.90	10.88	11.00	10.88	11.08	232,000	2,546,720	10.977	4.049	4.042	4.086	4.042	4.116	624,496	4.0780	-3.37%
2016-01-15	0	11.28	11.16	11.30	11.10	11.66	232,000	2,611,720	11.257	4.191	4.146	4.198	4.124	4.332	624,496	4.1821	-1.23%
2016-01-14	0	11.42	11.40	11.50	11.22	11.48	108,000	1,234,720	11.433	4.243	4.235	4.272	4.168	4.265	290,714	4.2472	0.00%
2016-01-13	0	11.42	11.40	11.62	11.42	11.88	64,000	743,120	11.611	4.243	4.235	4.317	4.243	4.413	172,275	4.3136	-0.17%
2016-01-12	0	11.44	11.42	11.60	11.40	11.88	92,000	1,066,120	11.588	4.250	4.243	4.309	4.235	4.413	247,645	4.3050	-2.39%
2016-01-11	0	11.72	11.72	11.78	11.70	12.00	254,000	3,018,200	11.883	4.354	4.354	4.376	4.347	4.458	683,716	4.4144	-3.93%
2016-01-08	0	12.20	12.20	12.24	12.00	12.32	154,000	1,874,000	12.169	4.532	4.532	4.547	4.458	4.577	414,536	4.5207	1.16%
2016-01-07	0	12.06	12.04	12.20	12.04	12.34	273,585	3,320,941	12.139	4.480	4.473	4.532	4.473	4.584	736,434	4.5095	-3.52%
2016-01-06	0	12.50	12.42	12.50	12.30	12.50	40,000	495,680	12.392	4.644	4.614	4.644	4.569	4.644	107,672	4.6036	0.00%
2016-01-05	0	12.50	12.50	12.54	12.34	12.56	78,000	972,920	12.473	4.644	4.644	4.659	4.584	4.666	209,960	4.6338	-0.32%
2016-01-04	0	12.54	12.50	12.58	12.54	12.90	180,120	2,275,222	12.632	4.659	4.644	4.673	4.659	4.792	484,846	4.6927	-2.79%
2015-12-31	0	12.90	12.82	12.94	12.82	12.94	20,000	258,040	12.902	4.792	4.763	4.807	4.763	4.807	53,836	4.7931	-0.31%
2015-12-30	0	12.94	12.86	12.96	12.82	12.96	80,000	1,030,720	12.884	4.807	4.777	4.815	4.763	4.815	215,344	4.7864	0.62%
2015-12-29	0	12.86	12.82	12.86	12.68	12.86	76,000	969,880	12.762	4.777	4.763	4.777	4.711	4.777	204,576	4.7409	0.94%
2015-12-28	0	12.74	12.68	12.74	12.68	12.80	204,000	2,593,000	12.711	4.733	4.711	4.733	4.711	4.755	549,126	4.7220	-0.47%
2015-12-24	0	12.80	12.80	12.88	12.80	12.98	18,000	231,760	12.876	4.755	4.755	4.785	4.755	4.822	48,452	4.7833	-0.31%
2015-12-23	0	12.84	12.84	12.90	12.76	12.90	210,000	2,691,440	12.816	4.770	4.770	4.792	4.740	4.792	565,277	4.7613	0.47%
2015-12-22	0	12.78	12.78	12.80	12.76	12.82	61,925	791,893	12.788	4.748	4.748	4.755	4.740	4.763	166,689	4.7507	0.47%
2015-12-21	0	12.72	12.72	12.78	12.38	12.94	200,336	2,547,320	12.715	4.725	4.725	4.748	4.599	4.807	539,263	4.7237	1.27%
2015-12-18	0	12.56	12.36	12.58	12.20	12.64	120,991	1,514,848	12.520	4.666	4.592	4.673	4.532	4.696	325,683	4.6513	1.78%
2015-12-17	0	12.34	12.30	12.46	12.30	12.60	184,000	2,289,120	12.441	4.584	4.569	4.629	4.569	4.681	495,290	4.6218	0.16%
2015-12-16	0	12.32	12.32	12.38	12.26	12.36	24,000	295,680	12.320	4.577	4.577	4.599	4.555	4.592	64,603	4.5769	1.15%
2015-12-15	0	12.18	12.18	12.26	12.18	12.30	42,000	514,120	12.241	4.525	4.525	4.555	4.525	4.569	113,055	4.5475	-0.81%
2015-12-14	0	12.28	12.14	12.30	11.96	12.34	171,030	2,075,640	12.136	4.562	4.510	4.569	4.443	4.584	460,378	4.5086	-0.49%
2015-12-11	0	12.34	12.26	12.34	12.22	12.40	90,163	1,109,108	12.301	4.584	4.555	4.584	4.540	4.607	242,700	4.5699	-0.80%
2015-12-10	0	12.44	12.44	12.54	12.40	12.50	124,000	1,541,040	12.428	4.621	4.621	4.659	4.607	4.644	333,782	4.6169	0.16%
2015-12-09	0	12.42	12.40	12.50	12.40	12.52	36,000	448,520	12.459	4.614	4.607	4.644	4.607	4.651	96,905	4.6285	-0.80%
2015-12-08	0	12.52	12.52	12.56	12.48	12.58	114,000	1,428,160	12.528	4.651	4.651	4.666	4.636	4.673	306,865	4.6540	-1.73%
2015-12-07	0	12.74	12.74	12.80	12.70	12.82	40,000	511,400	12.785	4.733	4.733	4.755	4.718	4.763	107,672	4.7496	-0.16%
2015-12-04	0	12.76	12.70	12.82	12.62	12.80	235,179	2,988,852	12.709	4.740	4.718	4.763	4.688	4.755	633,053	4.7213	-1.39%
2015-12-03	0	12.94	12.94	13.02	12.86	13.00	38,000	492,640	12.964	4.807	4.807	4.837	4.777	4.829	102,288	4.8162	-0.46%
2015-12-02	0	13.00	12.96	13.06	12.88	13.04	242,000	3,141,160	12.980	4.829	4.815	4.852	4.785	4.844	651,414	4.8221	0.93%
2015-12-01	0	12.88	12.88	12.96	12.82	12.98	84,000	1,082,600	12.888	4.785	4.785	4.815	4.763	4.822	226,111	4.7879	0.94%
2015-11-30	0	12.76	12.62	12.90	12.70	12.94	116,000	1,488,320	12.830	4.740	4.688	4.792	4.718	4.807	312,248	4.7665	-0.78%
2015-11-27	0	12.86	12.80	12.86	12.68	13.04	342,000	4,401,120	12.869	4.777	4.755	4.777	4.711	4.844	920,594	4.7807	-1.68%
2015-11-26	0	13.08	13.04	13.08	13.00	13.12	40,000	522,600	13.065	4.859	4.844	4.859	4.829	4.874	107,672	4.8536	0.00%
2015-11-25	0	13.08	13.00	13.18	12.98	13.20	137,473	1,798,189	13.080	4.859	4.829	4.896	4.822	4.904	370,049	4.8593	-0.61%
2015-11-24	0	13.16	13.04	13.16	13.00	13.16	72,000	939,480	13.048	4.889	4.844	4.889	4.829	4.889	193,809	4.8474	0.61%
2015-11-23	0	13.08	13.08	13.20	13.04	13.20	142,000	1,863,520	13.123	4.859	4.859	4.904	4.844	4.904	382,235	4.8753	-0.76%
2015-11-20	0	13.18	13.12	13.20	13.02	13.26	349,800	4,601,944	13.156	4.896	4.874	4.904	4.837	4.926	941,590	4.8874	0.15%
2015-11-19	0	13.16	13.16	13.28	13.06	13.42	290,900	3,837,992	13.194	4.889	4.889	4.934	4.852	4.986	783,043	4.9014	0.61%
2015-11-18	0	13.08	13.06	13.10	13.06	13.20	62,240	816,113	13.112	4.859	4.852	4.867	4.852	4.904	167,537	4.8712	-0.15%
2015-11-17	0	13.10	12.96	13.10	13.00	13.26	142,000	1,867,960	13.155	4.867	4.815	4.867	4.829	4.926	382,235	4.8869	0.46%
2015-11-16	0	13.04	13.02	13.06	12.98	13.20	125,038	1,627,008	13.012	4.844	4.837	4.852	4.822	4.904	336,577	4.8340	-1.21%
2015-11-13	0	13.20	13.20	13.28	13.10	13.28	126,000	1,662,440	13.194	4.904	4.904	4.934	4.867	4.934	339,166	4.9016	-0.75%
2015-11-12	0	13.30	13.28	13.40	13.22	13.46	168,000	2,241,600	13.343	4.941	4.934	4.978	4.911	5.000	452,221	4.9569	0.15%
2015-11-11	0	13.28	13.28	13.30	13.26	13.36	112,000	1,488,600	13.291	4.934	4.934	4.941	4.926	4.963	301,481	4.9376	-0.15%
2015-11-10	0	13.30	13.30	13.36	13.22	13.46	124,000	1,651,480	13.318	4.941	4.941	4.963	4.911	5.000	333,782	4.9478	-2.21%
2015-11-09	0	13.60	13.52	13.62	13.52	13.72	475,417	6,485,606	13.642	5.052	5.023	5.060	5.023	5.097	1,279,725	5.0680	1.19%
2015-11-06	0	13.44	13.40	13.44	13.16	13.50	222,000	2,971,120	13.383	4.993	4.978	4.993	4.889	5.015	597,578	4.9719	0.90%
2015-11-05	0	13.32	13.32	13.36	13.28	13.56	294,900	3,953,028	13.405	4.948	4.948	4.963	4.934	5.038	793,810	4.9798	-0.45%
2015-11-04	0	13.38	13.36	13.40	12.96	13.62	332,900	4,450,220	13.368	4.971	4.963	4.978	4.815	5.060	896,098	4.9662	2.14%
2015-11-03	0	13.10	13.00	13.10	12.96	13.10	58,000	757,160	13.054	4.867	4.829	4.867	4.815	4.867	156,124	4.8497	1.08%
2015-11-02	0	12.96	12.92	13.06	12.82	13.16	327,880	4,259,772	12.992	4.815	4.800	4.852	4.763	4.889	882,585	4.8265	-1.67%
2015-10-30	0	13.18	13.14	13.20	13.08	13.28	62,000	817,440	13.185	4.896	4.882	4.904	4.859	4.934	166,891	4.8980	-0.90%
2015-10-29	0	13.30	13.18	13.38	13.06	13.38	134,000	1,772,040	13.224	4.941	4.896	4.971	4.852	4.971	360,700	4.9128	0.91%
2015-10-28	0	13.18	13.12	13.20	13.16	13.46	105,518	1,397,756	13.247	4.896	4.874	4.904	4.889	5.000	284,033	4.9211	-0.15%
2015-10-27	0	13.20	13.20	13.28	13.10	13.30	72,000	949,560	13.188	4.904	4.904	4.934	4.867	4.941	193,809	4.8995	-0.90%
2015-10-26	0	13.32	13.32	13.38	13.22	13.80	167,800	2,247,368	13.393	4.948	4.948	4.971	4.911	5.127	451,683	4.9755	1.22%
2015-10-23	0	13.16	13.14	13.26	13.06	13.34	212,000	2,797,840	13.197	4.889	4.882	4.926	4.852	4.956	570,660	4.9028	1.08%
2015-10-22	0	13.02	13.02	13.12	12.86	13.24	183,238	2,394,200	13.066	4.837	4.837	4.874	4.777	4.919	493,239	4.8540	-1.66%
2015-10-20	0	13.24	13.00	13.24	12.68	13.30	134,000	1,741,240	12.994	4.919	4.829	4.919	4.711	4.941	360,700	4.8274	0.76%
2015-10-19	0	13.14	13.14	13.18	13.12	13.20	102,000	1,344,632	13.183	4.882	4.882	4.896	4.874	4.904	274,563	4.8974	-0.76%
2015-10-16	0	13.24	13.18	13.26	13.06	13.30	210,000	2,769,560	13.188	4.919	4.896	4.926	4.852	4.941	565,277	4.8995	1.07%
2015-10-15	0	13.10	13.10	13.16	12.42	13.28	156,000	2,048,800	13.133	4.867	4.867	4.889	4.614	4.934	419,920	4.8790	2.18%
2015-10-14	0	12.82	12.82	12.96	12.74	13.00	62,000	796,240	12.843	4.763	4.763	4.815	4.733	4.829	166,891	4.7710	-1.54%
2015-10-13	0	13.02	13.02	13.06	13.02	13.20	106,000	1,383,720	13.054	4.837	4.837	4.852	4.837	4.904	285,330	4.8495	0.15%
2015-10-12	0	13.00	13.00	13.06	12.84	13.48	308,000	4,074,040	13.227	4.829	4.829	4.852	4.770	5.008	829,073	4.9140	0.00%
2015-10-09	0	13.00	13.00	13.08	13.00	13.38	276,000	3,619,960	13.116	4.829	4.829	4.859	4.829	4.971	742,935	4.8725	0.31%
2015-10-08	0	12.96	12.84	12.96	12.76	13.06	94,000	1,212,680	12.901	4.815	4.770	4.815	4.740	4.852	253,029	4.7927	-0.46%
2015-10-07	0	13.02	13.02	13.20	12.42	13.14	444,000	5,703,000	12.845	4.837	4.837	4.904	4.614	4.882	1,195,157	4.7718	5.85%
2015-10-06	0	12.30	12.28	12.36	12.20	12.60	116,000	1,438,000	12.397	4.569	4.562	4.592	4.532	4.681	312,248	4.6053	-1.60%
2015-10-05	0	12.50	12.50	12.58	12.40	12.70	229,170	2,865,354	12.503	4.644	4.644	4.673	4.607	4.718	616,878	4.6449	1.96%
2015-10-02	0	12.26	12.24	12.32	12.08	12.32	141,473	1,727,602	12.212	4.555	4.547	4.577	4.488	4.577	380,816	4.5366	2.51%
2015-09-30	0	11.96	11.96	12.00	11.86	12.04	141,880	1,693,501	11.936	4.443	4.443	4.458	4.406	4.473	381,912	4.4343	1.01%
2015-09-29	0	11.84	11.84	11.86	11.80	11.96	132,000	1,566,760	11.869	4.399	4.399	4.406	4.384	4.443	355,317	4.4095	-2.47%
2015-09-25	0	12.14	12.14	12.20	12.00	12.20	96,000	1,164,360	12.129	4.510	4.510	4.532	4.458	4.532	258,412	4.5058	-0.65%
2015-09-24	0	12.22	12.22	12.34	12.08	12.42	170,000	2,073,240	12.196	4.540	4.540	4.584	4.488	4.614	457,605	4.5306	-0.49%
2015-09-23	0	12.28	12.28	12.36	12.20	12.52	433,760	5,346,936	12.327	4.562	4.562	4.592	4.532	4.651	1,167,593	4.5795	-3.15%
2015-09-22	0	12.68	12.50	12.72	12.42	12.78	176,000	2,218,040	12.603	4.711	4.644	4.725	4.614	4.748	473,756	4.6818	2.59%
2015-09-21	0	12.36	12.36	12.42	12.26	12.40	256,000	3,157,320	12.333	4.592	4.592	4.614	4.555	4.607	689,099	4.5818	-0.32%
2015-09-18	0	12.40	12.40	12.44	11.98	12.50	547,905	6,738,284	12.298	4.607	4.607	4.621	4.451	4.644	1,474,847	4.5688	4.91%
2015-09-17	0	11.82	11.80	11.82	11.52	12.04	350,000	4,126,880	11.791	4.391	4.384	4.391	4.280	4.473	942,128	4.3804	2.78%
2015-09-16	0	11.50	11.50	11.56	11.04	11.56	450,000	5,099,960	11.333	4.272	4.272	4.295	4.101	4.295	1,211,307	4.2103	5.31%
2015-09-15	0	10.92	10.94	11.04	10.78	11.86	611,900	6,885,010	11.252	4.057	4.064	4.101	4.005	4.406	1,647,109	4.1801	-6.83%
2015-09-14	0	11.72	11.72	11.78	11.50	12.20	313,990	3,731,844	11.885	4.354	4.354	4.376	4.272	4.532	845,196	4.4154	-2.98%
2015-09-11	0	12.08	12.08	12.20	12.04	12.34	187,858	2,291,155	12.196	4.488	4.488	4.532	4.473	4.584	505,675	4.5309	0.67%
2015-09-10	0	12.00	11.98	12.16	11.90	12.26	198,000	2,382,280	12.032	4.458	4.451	4.517	4.421	4.555	532,975	4.4698	-4.00%
2015-09-09	0	12.50	12.38	12.50	12.06	12.52	250,000	3,077,640	12.311	4.644	4.599	4.644	4.480	4.651	672,948	4.5734	4.17%
2015-09-08	0	12.00	12.00	12.06	11.36	12.20	232,697	2,751,064	11.823	4.458	4.458	4.480	4.220	4.532	626,372	4.3921	4.71%
2015-09-07	0	11.46	11.36	11.46	11.32	11.80	150,000	1,731,640	11.544	4.257	4.220	4.257	4.205	4.384	403,769	4.2887	-0.52%
2015-09-04	0	11.52	11.44	11.68	11.22	11.98	232,000	2,666,400	11.493	4.280	4.250	4.339	4.168	4.451	624,496	4.2697	0.70%
2015-09-02	0	11.44	11.36	11.44	11.18	11.52	192,000	2,179,960	11.354	4.250	4.220	4.250	4.153	4.280	516,824	4.2180	0.35%
2015-09-01	0	11.40	11.40	11.50	11.40	11.66	104,000	1,195,040	11.491	4.235	4.235	4.272	4.235	4.332	279,947	4.2688	-2.23%
2015-08-31	0	11.66	11.58	11.72	11.36	12.00	219,880	2,567,370	11.676	4.332	4.302	4.354	4.220	4.458	591,872	4.3377	-2.67%
2015-08-28	0	11.98	11.94	12.00	11.92	12.18	672,000	8,080,600	12.025	4.451	4.436	4.458	4.428	4.525	1,808,886	4.4672	1.53%
2015-08-27	0	11.80	11.80	11.92	11.36	11.92	540,482	6,245,676	11.556	4.384	4.384	4.428	4.220	4.428	1,454,866	4.2930	5.17%
2015-08-26	0	11.22	11.12	11.26	11.10	11.60	304,000	3,422,060	11.257	4.168	4.131	4.183	4.124	4.309	818,305	4.1819	0.36%
2015-08-25	0	11.18	11.20	11.24	11.10	12.24	456,434	5,177,299	11.343	4.153	4.161	4.176	4.124	4.547	1,228,626	4.2139	-2.78%
2015-08-24	0	11.50	11.40	11.54	11.20	11.90	659,278	7,569,801	11.482	4.272	4.235	4.287	4.161	4.421	1,774,641	4.2655	-6.20%
2015-08-21	0	12.26	12.18	12.34	11.90	12.32	687,264	8,303,262	12.082	4.555	4.525	4.584	4.421	4.577	1,849,973	4.4883	-3.16%
2015-08-20	0	12.66	12.62	12.66	12.56	12.84	291,192	3,693,650	12.685	4.703	4.688	4.703	4.666	4.770	783,829	4.7123	-2.62%
2015-08-19	0	13.00	12.86	13.18	12.82	13.00	174,000	2,250,080	12.931	4.829	4.777	4.896	4.763	4.829	468,372	4.8040	-0.15%
2015-08-18	0	13.02	12.90	13.18	12.80	13.32	186,857	2,446,266	13.092	4.837	4.792	4.896	4.755	4.948	502,981	4.8635	-1.06%
2015-08-17	0	13.16	13.10	13.36	13.10	14.00	542,000	7,272,300	13.418	4.889	4.867	4.963	4.867	5.201	1,458,952	4.9846	-2.23%
2015-08-14	0	13.46	13.46	13.52	13.30	13.66	284,760	3,851,139	13.524	5.000	5.000	5.023	4.941	5.075	766,515	5.0242	-0.15%
2015-08-13	0	13.48	13.36	13.50	13.16	13.50	229,303	3,061,211	13.350	5.008	4.963	5.015	4.889	5.015	617,236	4.9595	-0.44%
2015-08-12	0	13.54	13.38	13.58	13.32	13.70	326,000	4,408,640	13.523	5.030	4.971	5.045	4.948	5.090	877,525	5.0239	-2.17%
2015-08-11	0	13.84	13.82	13.84	13.82	14.16	368,000	5,156,600	14.013	5.142	5.134	5.142	5.134	5.260	990,580	5.2056	0.00%
2015-08-10	0	13.84	13.82	13.92	13.54	14.12	400,000	5,530,240	13.826	5.142	5.134	5.171	5.030	5.246	1,076,718	5.1362	1.02%
2015-08-07	0	13.70	13.56	13.70	13.40	13.70	144,000	1,958,360	13.600	5.090	5.038	5.090	4.978	5.090	387,618	5.0523	2.24%
2015-08-06	0	13.40	13.40	13.58	13.40	13.80	143,623	1,941,566	13.518	4.978	4.978	5.045	4.978	5.127	386,604	5.0221	-1.18%
2015-08-05	0	13.56	13.52	13.62	13.42	13.66	434,000	5,879,480	13.547	5.038	5.023	5.060	4.986	5.075	1,168,239	5.0328	0.44%
2015-08-04	0	13.50	13.40	13.50	13.38	13.74	576,190	7,758,486	13.465	5.015	4.978	5.015	4.971	5.104	1,550,985	5.0023	-0.74%
2015-08-03	0	13.60	13.56	13.72	13.52	13.90	214,000	2,937,800	13.728	5.052	5.038	5.097	5.023	5.164	576,044	5.1000	-2.72%
2015-07-31	0	13.98	13.88	14.00	13.88	14.36	78,000	1,094,640	14.034	5.194	5.156	5.201	5.156	5.335	209,960	5.2136	-0.71%
2015-07-30	0	14.08	14.00	14.08	13.98	14.36	67,849	957,711	14.115	5.231	5.201	5.231	5.194	5.335	182,636	5.2438	-0.98%
2015-07-29	0	14.22	14.12	14.28	13.92	14.28	140,000	1,975,280	14.109	5.283	5.246	5.305	5.171	5.305	376,851	5.2415	1.43%
2015-07-28	0	14.02	13.96	14.10	13.76	14.30	424,000	5,977,600	14.098	5.208	5.186	5.238	5.112	5.312	1,141,321	5.2374	-0.99%
2015-07-27	0	14.16	14.10	14.16	14.00	14.70	511,398	7,266,015	14.208	5.260	5.238	5.260	5.201	5.461	1,376,578	5.2783	-4.45%
2015-07-24	0	14.82	14.80	14.86	14.80	15.02	146,000	2,169,120	14.857	5.506	5.498	5.520	5.498	5.580	393,002	5.5194	-0.54%
2015-07-23	0	14.90	14.90	14.94	14.78	15.00	206,000	3,071,320	14.909	5.535	5.535	5.550	5.491	5.572	554,510	5.5388	0.54%
2015-07-22	0	14.82	14.80	14.82	14.80	15.14	276,557	4,125,570	14.918	5.506	5.498	5.506	5.498	5.625	744,434	5.5419	-2.11%
2015-07-21	0	15.14	15.14	15.20	15.10	15.60	149,639	2,276,763	15.215	5.625	5.625	5.647	5.610	5.795	402,797	5.6524	0.00%
2015-07-20	0	15.14	15.04	15.16	15.06	15.68	314,000	4,771,440	15.196	5.625	5.587	5.632	5.595	5.825	845,223	5.6452	-1.17%
2015-07-17	0	15.32	15.22	15.32	14.88	15.54	432,000	6,604,360	15.288	5.691	5.654	5.691	5.528	5.773	1,162,855	5.6794	2.96%
2015-07-16	0	14.88	14.84	14.90	14.48	14.90	492,286	7,256,478	14.740	5.528	5.513	5.535	5.379	5.535	1,325,132	5.4760	-0.27%
2015-07-15	0	14.92	14.78	14.92	14.62	15.96	494,752	7,407,659	14.972	5.543	5.491	5.543	5.431	5.929	1,331,770	5.5623	-2.74%
2015-07-14	0	15.34	15.32	15.50	15.00	16.50	554,000	8,582,640	15.492	5.699	5.691	5.758	5.572	6.130	1,491,254	5.7553	-2.29%
2015-07-13	0	15.70	15.72	15.76	14.66	15.72	875,515	13,394,537	15.299	5.833	5.840	5.855	5.446	5.840	2,356,706	5.6836	6.22%
2015-07-10	0	14.78	14.66	14.82	13.96	14.94	1,363,504	19,848,608	14.557	5.491	5.446	5.506	5.186	5.550	3,670,272	5.4079	5.87%
2015-07-09	0	13.96	13.88	13.98	12.52	14.40	2,306,510	31,101,581	13.484	5.186	5.156	5.194	4.651	5.350	6,208,650	5.0094	10.79%
2015-07-08	0	12.60	12.52	12.80	12.40	13.38	1,071,759	13,792,583	12.869	4.681	4.651	4.755	4.607	4.971	2,884,954	4.7809	-12.01%
2015-07-07	0	14.32	14.32	14.50	14.30	15.86	1,189,400	17,537,049	14.744	5.320	5.320	5.387	5.312	5.892	3,201,620	5.4776	-8.32%
2015-07-06	0	15.62	15.50	15.62	15.30	17.74	1,153,751	18,274,650	15.839	5.803	5.758	5.803	5.684	6.590	3,105,660	5.8843	-9.19%
2015-07-03	0	17.20	17.00	17.22	16.60	17.82	551,759	9,439,688	17.108	6.390	6.315	6.397	6.167	6.620	1,485,222	6.3557	-4.12%
2015-07-02	0	17.94	17.92	17.94	17.82	18.46	242,713	4,375,165	18.026	6.665	6.657	6.665	6.620	6.858	653,333	6.6967	-3.13%
2015-06-30	0	18.52	18.50	18.60	17.66	18.60	234,324	4,250,787	18.141	6.880	6.873	6.910	6.561	6.910	630,752	6.7392	3.46%
2015-06-29	0	17.90	17.70	17.98	17.60	19.00	665,352	12,068,760	18.139	6.650	6.576	6.680	6.538	7.058	1,790,990	6.7386	-5.99%
2015-06-26	0	19.04	18.90	19.06	18.70	19.68	424,000	8,086,400	19.072	7.073	7.021	7.081	6.947	7.311	1,141,321	7.0851	-2.26%
2015-06-25	0	19.48	19.44	19.54	19.22	19.96	142,000	2,766,680	19.484	7.237	7.222	7.259	7.140	7.415	382,235	7.2382	-0.51%
2015-06-24	0	19.58	19.50	19.58	19.28	19.60	112,000	2,177,760	19.444	7.274	7.244	7.274	7.163	7.281	301,481	7.2235	-0.10%
2015-06-23	0	19.60	19.60	19.66	19.00	19.68	270,565	5,237,012	19.356	7.281	7.281	7.304	7.058	7.311	728,305	7.1907	2.40%
2015-06-22	0	19.14	19.10	19.14	19.00	19.34	122,000	2,332,540	19.119	7.110	7.096	7.110	7.058	7.185	328,399	7.1028	0.21%
2015-06-19	0	19.10	18.92	19.16	18.54	19.58	431,953	8,208,558	19.003	7.096	7.029	7.118	6.888	7.274	1,162,728	7.0597	-0.52%
2015-06-18	0	19.20	19.04	19.34	19.04	19.42	218,000	4,202,020	19.275	7.133	7.073	7.185	7.073	7.215	586,811	7.1608	-0.52%
2015-06-17	0	19.30	19.24	19.30	18.80	19.38	201,639	3,860,450	19.145	7.170	7.148	7.170	6.984	7.200	542,771	7.1125	1.58%
2015-06-16	0	19.00	19.00	19.06	18.98	19.56	216,000	4,136,360	19.150	7.058	7.058	7.081	7.051	7.267	581,427	7.1141	-3.16%
2015-06-15	0	19.62	19.56	19.68	19.50	19.94	199,350	3,928,292	19.706	7.289	7.267	7.311	7.244	7.408	536,609	7.3206	-1.21%
2015-06-12	0	19.86	19.70	19.88	19.38	19.88	204,000	3,990,360	19.561	7.378	7.319	7.385	7.200	7.385	549,126	7.2667	2.16%
2015-06-11	0	19.44	19.44	19.50	19.22	19.96	247,841	4,844,046	19.545	7.222	7.222	7.244	7.140	7.415	667,137	7.2609	-0.21%
2015-06-10	0	19.48	19.38	19.50	19.36	19.78	261,607	5,134,570	19.627	7.237	7.200	7.244	7.192	7.348	704,192	7.2914	-1.12%
2015-06-09	0	19.70	19.70	19.76	19.58	20.20	509,008	10,080,046	19.803	7.319	7.319	7.341	7.274	7.504	1,370,145	7.3569	-3.67%
2015-06-08	0	20.45	20.30	20.45	20.00	20.70	606,429	12,355,866	20.375	7.597	7.541	7.597	7.430	7.690	1,632,382	7.5692	0.00%
2015-06-05	0	20.45	20.45	20.50	20.40	20.90	386,000	7,921,600	20.522	7.597	7.597	7.616	7.579	7.764	1,039,032	7.6240	-2.15%
2015-06-04	0	20.90	20.70	20.95	20.20	21.00	584,419	12,056,831	20.630	7.764	7.690	7.783	7.504	7.801	1,573,136	7.6642	0.97%
2015-06-03	0	20.70	20.70	20.85	20.50	21.60	324,179	6,759,317	20.851	7.690	7.690	7.746	7.616	8.024	872,623	7.7460	-2.59%
2015-06-02	0	21.25	21.05	21.25	21.00	21.80	326,382	6,960,091	21.325	7.894	7.820	7.894	7.801	8.099	878,553	7.9222	-0.70%
2015-06-01	0	21.40	21.40	21.45	20.85	21.60	315,440	6,703,072	21.250	7.950	7.950	7.969	7.746	8.024	849,099	7.8943	0.47%
2015-05-29	0	21.30	21.20	21.35	20.80	21.40	253,880	5,378,704	21.186	7.913	7.876	7.932	7.727	7.950	683,393	7.8706	0.24%
2015-05-28	0	21.25	21.10	21.30	21.00	22.30	519,239	11,168,470	21.509	7.894	7.839	7.913	7.801	8.284	1,397,684	7.9907	-3.19%
2015-05-27	0	21.95	21.85	21.95	21.75	22.50	660,726	14,534,826	21.998	8.154	8.117	8.154	8.080	8.359	1,778,538	8.1723	-1.12%
2015-05-26	0	22.90	22.85	22.90	22.00	23.00	1,633,006	36,884,360	22.587	8.247	8.229	8.247	7.922	8.283	4,534,728	8.1338	7.76%
2015-05-22	0	21.25	21.15	21.25	20.80	21.30	481,568	10,125,679	21.026	7.652	7.616	7.652	7.490	7.670	1,337,276	7.5719	3.16%
2015-05-21	0	20.60	20.55	20.70	20.40	21.00	543,182	11,213,508	20.644	7.418	7.400	7.454	7.346	7.562	1,508,373	7.4342	-0.96%
2015-05-20	0	20.80	20.70	20.85	20.60	21.00	266,677	5,544,320	20.790	7.490	7.454	7.508	7.418	7.562	740,541	7.4869	-0.24%
2015-05-19	0	20.85	20.85	20.90	20.40	20.90	316,000	6,560,450	20.761	7.508	7.508	7.526	7.346	7.526	877,507	7.4762	1.21%
2015-05-18	0	20.60	20.35	20.60	20.00	20.75	394,898	8,033,960	20.344	7.418	7.328	7.418	7.202	7.472	1,096,600	7.3262	0.49%
2015-05-15	0	20.50	20.35	20.50	20.15	20.80	174,000	3,563,800	20.482	7.382	7.328	7.382	7.256	7.490	483,184	7.3757	0.49%
2015-05-14	0	20.40	20.35	20.40	20.30	20.90	195,398	3,983,799	20.388	7.346	7.328	7.346	7.310	7.526	542,605	7.3420	-0.73%
2015-05-13	0	20.55	20.50	20.60	20.50	20.85	497,894	10,248,582	20.584	7.400	7.382	7.418	7.382	7.508	1,382,612	7.4125	-1.44%
2015-05-12	0	20.85	20.70	20.90	20.55	20.90	199,880	4,146,090	20.743	7.508	7.454	7.526	7.400	7.526	555,051	7.4697	0.48%
2015-05-11	0	20.75	20.70	20.80	20.55	20.90	456,684	9,435,044	20.660	7.472	7.454	7.490	7.400	7.526	1,268,175	7.4399	0.97%
2015-05-08	0	20.55	20.55	20.65	19.62	20.75	681,398	13,759,540	20.193	7.400	7.400	7.436	7.065	7.472	1,892,188	7.2718	3.79%
2015-05-07	0	19.80	19.78	19.80	19.56	20.20	943,861	18,673,067	19.784	7.130	7.123	7.130	7.044	7.274	2,621,027	7.1243	-1.74%
2015-05-06	0	20.15	20.00	20.20	19.88	20.50	518,607	10,411,631	20.076	7.256	7.202	7.274	7.159	7.382	1,440,130	7.2296	0.25%
2015-05-05	0	20.10	20.05	20.20	19.98	20.80	612,278	12,404,592	20.260	7.238	7.220	7.274	7.195	7.490	1,700,247	7.2958	-3.13%
2015-05-04	0	20.75	20.65	20.75	20.35	21.50	862,236	17,837,518	20.688	7.472	7.436	7.472	7.328	7.742	2,394,361	7.4498	0.00%
2015-04-30	0	20.75	20.75	20.90	20.75	21.15	469,880	9,820,434	20.900	7.472	7.472	7.526	7.472	7.616	1,304,819	7.5263	-1.89%
2015-04-29	0	21.15	21.10	21.20	20.80	21.30	281,278	5,917,970	21.040	7.616	7.598	7.634	7.490	7.670	781,087	7.5766	-0.70%
2015-04-28	0	21.30	21.20	21.30	20.90	21.45	543,038	11,539,134	21.249	7.670	7.634	7.670	7.526	7.724	1,507,973	7.6521	0.24%
2015-04-27	0	21.25	21.15	21.25	20.85	21.65	588,556	12,564,459	21.348	7.652	7.616	7.652	7.508	7.796	1,634,373	7.6876	0.47%
2015-04-24	0	21.15	21.15	21.20	20.70	21.50	1,013,760	21,307,284	21.018	7.616	7.616	7.634	7.454	7.742	2,815,131	7.5688	-0.70%
2015-04-23	0	21.30	21.25	21.35	21.20	22.00	554,967	11,985,872	21.597	7.670	7.652	7.688	7.634	7.922	1,541,099	7.7775	-2.29%
2015-04-22	0	21.80	21.60	21.85	21.45	21.80	696,686	15,068,446	21.629	7.850	7.778	7.868	7.724	7.850	1,934,642	7.7888	2.35%
2015-04-21	0	21.30	21.20	21.30	20.40	21.40	775,638	16,181,842	20.863	7.670	7.634	7.670	7.346	7.706	2,153,885	7.5129	4.16%
2015-04-20	0	20.45	20.20	20.45	19.70	21.20	2,076,199	42,354,557	20.400	7.364	7.274	7.364	7.094	7.634	5,765,440	7.3463	-2.15%
2015-04-17	0	20.90	20.85	20.90	20.90	22.00	1,421,885	30,379,151	21.365	7.526	7.508	7.526	7.526	7.922	3,948,462	7.6939	-2.56%
2015-04-16	0	21.45	21.45	21.60	20.20	21.60	1,224,413	25,565,892	20.880	7.724	7.724	7.778	7.274	7.778	3,400,098	7.5192	4.89%
2015-04-15	0	20.45	20.40	20.70	20.15	21.35	1,214,339	25,110,383	20.678	7.364	7.346	7.454	7.256	7.688	3,372,123	7.4465	-2.15%
2015-04-14	0	20.90	20.80	20.95	20.10	23.00	4,163,449	88,776,741	21.323	7.526	7.490	7.544	7.238	8.283	11,561,567	7.6786	-8.33%
2015-04-13	0	22.80	22.80	23.00	19.32	23.00	4,898,701	99,351,763	20.281	8.211	8.211	8.283	6.957	8.283	13,603,303	7.3035	23.91%
2015-04-10	0	18.40	18.40	18.44	17.36	18.50	4,141,071	75,086,688	18.132	6.626	6.626	6.640	6.252	6.662	11,499,425	6.5296	6.36%
2015-04-09	0	17.30	17.26	17.30	16.30	17.42	3,130,884	53,786,685	17.179	6.230	6.216	6.230	5.870	6.273	8,694,216	6.1865	8.12%
2015-04-08	0	16.00	16.00	16.04	14.80	16.00	2,419,937	37,552,055	15.518	5.762	5.762	5.776	5.330	5.762	6,719,973	5.5881	9.44%
2015-04-02	0	14.62	14.60	14.66	14.58	14.78	551,999	8,102,350	14.678	5.265	5.258	5.279	5.250	5.322	1,532,857	5.2858	0.27%
2015-04-01	0	14.58	14.50	14.58	14.22	14.60	371,723	5,367,717	14.440	5.250	5.222	5.250	5.121	5.258	1,032,245	5.2000	2.53%
2015-03-31	0	14.22	14.22	14.28	14.22	14.62	718,621	10,362,390	14.420	5.121	5.121	5.142	5.121	5.265	1,995,553	5.1927	-1.11%
2015-03-30	0	14.38	14.30	14.40	14.12	14.40	881,880	12,587,260	14.273	5.178	5.150	5.186	5.085	5.186	2,448,911	5.1399	2.28%
2015-03-27	0	14.06	14.02	14.04	13.96	14.16	427,759	6,020,539	14.075	5.063	5.049	5.056	5.027	5.099	1,187,853	5.0684	1.30%
2015-03-26	0	13.88	13.88	13.90	13.86	13.96	357,595	4,972,787	13.906	4.998	4.998	5.006	4.991	5.027	993,013	5.0078	-0.72%
2015-03-25	0	13.98	13.96	14.00	13.92	14.08	461,880	6,471,492	14.011	5.034	5.027	5.042	5.013	5.070	1,282,604	5.0456	0.43%
2015-03-24	0	13.92	13.92	14.00	13.82	14.10	295,189	4,118,336	13.952	5.013	5.013	5.042	4.977	5.078	819,716	5.0241	-1.00%
2015-03-23	0	14.06	13.98	14.06	13.90	14.06	629,704	8,805,300	13.983	5.063	5.034	5.063	5.006	5.063	1,748,638	5.0355	1.15%
2015-03-20	0	13.90	13.90	13.92	13.88	13.98	228,428	3,180,493	13.923	5.006	5.006	5.013	4.998	5.034	634,326	5.0140	-0.57%
2015-03-19	0	13.98	13.98	14.02	13.96	14.06	490,557	6,877,492	14.020	5.034	5.034	5.049	5.027	5.063	1,362,238	5.0487	0.29%
2015-03-18	0	13.94	13.90	13.92	13.84	14.02	566,325	7,893,685	13.938	5.020	5.006	5.013	4.984	5.049	1,572,639	5.0194	0.43%
2015-03-17	0	13.88	13.84	13.90	13.82	13.92	364,278	5,053,989	13.874	4.998	4.984	5.006	4.977	5.013	1,011,571	4.9962	0.14%
2015-03-16	0	13.86	13.80	13.84	13.66	13.86	147,685	2,038,184	13.801	4.991	4.970	4.984	4.919	4.991	410,110	4.9699	0.73%
2015-03-13	0	13.76	13.76	13.78	13.64	13.84	271,381	3,734,878	13.762	4.955	4.955	4.962	4.912	4.984	753,603	4.9560	0.15%
2015-03-12	0	13.74	13.68	13.74	13.52	13.78	186,571	2,554,508	13.692	4.948	4.926	4.948	4.869	4.962	518,093	4.9306	1.78%
2015-03-11	0	13.50	13.50	13.60	13.46	13.60	158,627	2,152,559	13.570	4.862	4.862	4.898	4.847	4.898	440,495	4.8867	-0.74%
2015-03-10	0	13.60	13.50	13.60	13.54	13.68	99,904	1,357,467	13.588	4.898	4.862	4.898	4.876	4.926	277,425	4.8931	0.15%
2015-03-09	0	13.58	13.58	13.68	13.30	13.72	298,980	4,032,878	13.489	4.890	4.890	4.926	4.789	4.941	830,244	4.8575	0.89%
2015-03-06	0	13.46	13.46	13.50	13.46	13.64	107,246	1,451,311	13.533	4.847	4.847	4.862	4.847	4.912	297,814	4.8732	0.00%
2015-03-05	0	13.46	13.46	13.52	13.46	13.60	150,000	2,028,400	13.523	4.847	4.847	4.869	4.847	4.898	416,538	4.8697	-1.03%
2015-03-04	0	13.60	13.58	13.62	13.58	13.70	125,214	1,706,253	13.627	4.898	4.890	4.905	4.890	4.934	347,709	4.9071	-1.02%
2015-03-03	0	13.74	13.68	13.76	13.68	13.80	147,519	2,028,610	13.752	4.948	4.926	4.955	4.926	4.970	409,649	4.9521	-1.15%
2015-03-02	0	13.90	13.82	13.94	13.76	14.00	171,345	2,383,635	13.911	5.006	4.977	5.020	4.955	5.042	475,811	5.0096	0.00%
2015-02-27	0	13.90	13.86	13.92	13.86	13.96	127,645	1,775,435	13.909	5.006	4.991	5.013	4.991	5.027	354,460	5.0088	-0.43%
2015-02-26	0	13.96	13.90	13.96	13.82	13.98	125,930	1,753,510	13.924	5.027	5.006	5.027	4.977	5.034	349,698	5.0144	0.72%
2015-02-25	0	13.86	13.84	13.86	13.84	13.92	46,608	647,089	13.884	4.991	4.984	4.991	4.984	5.013	129,427	4.9997	-0.14%
2015-02-24	0	13.88	13.84	13.88	13.80	13.88	90,218	1,248,546	13.839	4.998	4.984	4.998	4.970	4.998	250,528	4.9837	0.29%
2015-02-23	0	13.84	13.82	13.86	13.80	13.90	65,624	906,808	13.818	4.984	4.977	4.991	4.970	5.006	182,233	4.9761	-0.14%
2015-02-18	0	13.86	13.86	13.88	13.82	13.88	34,110	472,347	13.848	4.991	4.991	4.998	4.977	4.998	94,721	4.9867	0.14%
2015-02-17	0	13.84	13.82	13.84	13.84	13.92	140,796	1,954,944	13.885	4.984	4.977	4.984	4.984	5.013	390,979	5.0001	-0.43%
2015-02-16	0	13.90	13.90	13.94	13.88	14.00	91,484	1,274,828	13.935	5.006	5.006	5.020	4.998	5.042	254,044	5.0181	-0.57%
2015-02-13	0	13.98	13.94	13.98	13.82	14.00	159,354	2,220,883	13.937	5.034	5.020	5.034	4.977	5.042	442,513	5.0188	1.01%
2015-02-12	0	13.84	13.82	13.86	13.68	13.86	185,905	2,558,969	13.765	4.984	4.977	4.991	4.926	4.991	516,243	4.9569	0.00%
2015-02-11	0	13.84	13.80	13.86	13.80	13.86	48,000	663,920	13.832	4.984	4.970	4.991	4.970	4.991	133,292	4.9809	0.14%
2015-02-10	0	13.82	13.82	13.86	13.78	13.92	130,000	1,800,640	13.851	4.977	4.977	4.991	4.962	5.013	361,000	4.9879	0.29%
2015-02-09	0	13.78	13.78	13.82	13.76	13.84	336,000	4,635,160	13.795	4.962	4.962	4.977	4.955	4.984	933,045	4.9678	-0.58%
2015-02-06	0	13.86	13.86	13.90	13.72	13.98	615,190	8,572,149	13.934	4.991	4.991	5.006	4.941	5.034	1,708,334	5.0178	0.43%
2015-02-05	0	13.80	13.72	13.80	13.70	14.00	557,420	7,714,289	13.839	4.970	4.941	4.970	4.934	5.042	1,547,911	4.9837	0.73%
2015-02-04	0	13.70	13.52	13.80	13.52	13.84	471,236	6,470,119	13.730	4.934	4.869	4.970	4.869	4.984	1,308,585	4.9444	0.74%
2015-02-03	0	13.60	13.60	13.70	13.42	13.70	384,000	5,215,640	13.582	4.898	4.898	4.934	4.833	4.934	1,066,337	4.8912	1.19%
2015-02-02	0	13.44	13.44	13.50	13.40	13.58	281,513	3,785,560	13.447	4.840	4.840	4.862	4.825	4.890	781,739	4.8425	-1.90%
2015-01-30	0	13.70	13.68	13.70	13.68	13.78	322,000	4,414,920	13.711	4.934	4.926	4.934	4.926	4.962	894,168	4.9375	0.00%
2015-01-29	0	13.70	13.70	13.74	13.56	13.82	127,895	1,751,292	13.693	4.934	4.934	4.948	4.883	4.977	355,154	4.9311	-0.87%
2015-01-28	0	13.82	13.72	13.82	13.64	13.84	171,619	2,357,441	13.736	4.977	4.941	4.977	4.912	4.984	476,572	4.9467	0.44%
2015-01-27	0	13.76	13.70	13.80	13.66	13.94	250,555	3,436,332	13.715	4.955	4.934	4.970	4.919	5.020	695,771	4.9389	-0.29%
2015-01-26	0	13.80	13.76	13.84	13.70	13.94	1,492,333	20,670,528	13.851	4.970	4.955	4.984	4.934	5.020	4,144,090	4.9880	0.73%
2015-01-23	0	13.70	13.68	13.74	13.60	13.80	245,619	3,375,113	13.741	4.934	4.926	4.948	4.898	4.970	682,064	4.9484	0.74%
2015-01-22	0	13.60	13.60	13.68	13.52	13.80	182,484	2,501,412	13.708	4.898	4.898	4.926	4.869	4.970	506,744	4.9362	-0.44%
2015-01-21	0	13.66	13.62	13.64	13.32	13.66	242,492	3,278,576	13.520	4.919	4.905	4.912	4.797	4.919	673,381	4.8688	3.17%
2015-01-20	0	13.24	13.24	13.26	12.96	13.28	272,476	3,584,325	13.155	4.768	4.768	4.775	4.667	4.782	756,644	4.7371	1.85%
2015-01-19	0	13.00	13.00	13.10	13.00	13.72	672,991	8,864,895	13.172	4.681	4.681	4.717	4.681	4.941	1,868,842	4.7435	-5.52%
2015-01-16	0	13.76	13.74	13.76	13.72	14.12	478,017	6,615,576	13.840	4.955	4.948	4.955	4.941	5.085	1,327,415	4.9838	1.18%
2015-01-15	0	13.60	13.58	13.64	13.48	13.64	448,032	6,080,585	13.572	4.898	4.890	4.912	4.854	4.912	1,244,149	4.8873	-0.29%
2015-01-14	0	13.64	13.60	13.66	13.56	13.70	477,957	6,529,019	13.660	4.912	4.898	4.919	4.883	4.934	1,327,249	4.9192	0.00%
2015-01-13	0	13.64	13.62	13.66	13.54	13.80	193,500	2,636,637	13.626	4.912	4.905	4.919	4.876	4.970	537,334	4.9069	0.00%
2015-01-12	0	13.64	13.62	13.68	13.54	13.86	198,000	2,711,160	13.693	4.912	4.905	4.926	4.876	4.991	549,830	4.9309	-1.45%
2015-01-09	0	13.84	13.82	13.84	13.80	14.04	590,000	8,213,720	13.922	4.984	4.977	4.984	4.970	5.056	1,638,383	5.0133	-0.14%
2015-01-08	0	13.86	13.84	13.86	13.80	14.00	266,000	3,685,400	13.855	4.991	4.984	4.991	4.970	5.042	738,661	4.9893	-1.00%
2015-01-07	0	14.00	13.98	14.02	13.90	14.08	326,924	4,568,886	13.975	5.042	5.034	5.049	5.006	5.070	907,842	5.0327	-0.57%
2015-01-06	0	14.08	14.06	14.10	13.96	14.18	582,164	8,186,968	14.063	5.070	5.063	5.078	5.027	5.106	1,616,623	5.0642	-0.98%
2015-01-05	0	14.22	14.20	14.24	14.12	14.36	643,558	9,159,202	14.232	5.121	5.114	5.128	5.085	5.171	1,787,109	5.1251	0.71%
2015-01-02	0	14.12	14.10	14.12	13.96	14.12	940,946	13,227,443	14.058	5.085	5.078	5.085	5.027	5.085	2,612,932	5.0623	1.58%
2014-12-31	0	13.90	13.84	13.92	13.72	13.92	312,000	4,323,180	13.856	5.006	4.984	5.013	4.941	5.013	866,399	4.9898	1.46%
2014-12-30	0	13.70	13.68	13.72	13.68	13.98	414,754	5,723,869	13.801	4.934	4.926	4.941	4.926	5.034	1,151,739	4.9698	-1.44%
2014-12-29	0	13.90	13.88	13.90	13.70	14.12	1,537,560	21,369,121	13.898	5.006	4.998	5.006	4.934	5.085	4,269,682	5.0049	3.12%
2014-12-24	0	13.48	13.48	13.50	13.44	13.64	106,000	1,431,520	13.505	4.854	4.854	4.862	4.840	4.912	294,354	4.8633	-0.44%
2014-12-23	0	13.54	13.52	13.56	13.50	13.80	583,398	7,973,672	13.668	4.876	4.869	4.883	4.862	4.970	1,620,050	4.9219	-0.59%
2014-12-22	0	13.62	13.62	13.64	13.44	13.76	944,000	12,865,560	13.629	4.905	4.905	4.912	4.840	4.955	2,621,413	4.9079	1.04%
2014-12-19	0	13.48	13.46	13.50	13.46	13.80	394,000	5,334,896	13.540	4.854	4.847	4.862	4.847	4.970	1,094,107	4.8760	0.15%
2014-12-18	0	13.46	13.44	13.60	13.42	13.92	506,000	6,958,280	13.752	4.847	4.840	4.898	4.833	5.013	1,405,122	4.9521	-2.32%
2014-12-17	0	13.78	13.76	13.88	13.74	14.00	923,051	12,792,651	13.859	4.962	4.955	4.998	4.948	5.042	2,563,239	4.9908	-1.57%
2014-12-16	0	14.00	13.86	14.00	13.66	14.08	290,614	4,033,097	13.878	5.042	4.991	5.042	4.919	5.070	807,012	4.9976	1.60%
2014-12-15	0	13.78	13.72	13.78	13.62	13.96	180,000	2,470,040	13.722	4.962	4.941	4.962	4.905	5.027	499,846	4.9416	-1.57%
2014-12-12	0	14.00	13.96	14.00	13.94	14.06	182,445	2,552,193	13.989	5.042	5.027	5.042	5.020	5.063	506,635	5.0375	0.43%
2014-12-11	0	13.94	13.90	14.00	13.82	14.14	274,195	3,830,309	13.969	5.020	5.006	5.042	4.977	5.092	761,418	5.0305	-1.55%
2014-12-10	0	14.16	14.12	14.16	13.78	14.30	933,478	13,150,443	14.088	5.099	5.085	5.099	4.962	5.150	2,592,194	5.0731	1.00%
2014-12-09	0	14.02	13.92	14.02	14.00	14.88	655,880	9,555,330	14.569	5.049	5.013	5.049	5.042	5.358	1,821,327	5.2464	-5.65%
2014-12-08	0	14.86	14.80	14.86	14.40	14.86	661,799	9,722,047	14.690	5.351	5.330	5.351	5.186	5.351	1,837,763	5.2902	3.34%
2014-12-05	0	14.38	14.38	14.40	14.30	15.18	1,210,099	17,852,939	14.753	5.178	5.178	5.186	5.150	5.466	3,360,349	5.3128	-3.49%
2014-12-04	0	14.90	14.86	14.90	14.34	14.90	1,080,519	15,958,718	14.769	5.366	5.351	5.366	5.164	5.366	3,000,515	5.3187	3.33%
2014-12-03	0	14.42	14.42	14.46	14.32	14.92	997,379	14,671,312	14.710	5.193	5.193	5.207	5.157	5.373	2,769,642	5.2972	0.28%
2014-12-02	0	14.38	14.36	14.46	13.82	14.54	785,768	11,239,609	14.304	5.178	5.171	5.207	4.977	5.236	2,182,015	5.1510	3.45%
2014-12-01	0	13.90	13.88	14.02	13.90	14.40	743,924	10,530,069	14.155	5.006	4.998	5.049	5.006	5.186	2,065,818	5.0973	-1.97%
2014-11-28	0	14.18	14.10	14.18	13.74	14.20	508,000	7,135,600	14.046	5.106	5.078	5.106	4.948	5.114	1,410,676	5.0583	3.20%
2014-11-27	0	13.74	13.70	13.76	13.56	13.76	78,000	1,068,240	13.695	4.948	4.934	4.955	4.883	4.955	216,600	4.9319	1.18%
2014-11-26	0	13.58	13.56	13.64	13.50	13.68	197,030	2,670,877	13.556	4.890	4.883	4.912	4.862	4.926	547,137	4.8816	0.89%
2014-11-25	0	13.46	13.02	13.20	13.20	13.68	158,000	2,138,480	13.535	4.847	4.689	4.753	4.753	4.926	438,753	4.8740	-2.46%
2014-11-24	0	13.80	13.78	13.80	13.70	14.00	355,160	4,890,208	13.769	4.970	4.962	4.970	4.934	5.042	986,251	4.9584	1.17%
2014-11-21	0	13.64	13.62	13.68	13.54	13.70	76,283	1,039,636	13.629	4.912	4.905	4.926	4.876	4.934	211,832	4.9078	0.00%
2014-11-20	0	13.64	13.40	13.66	13.28	13.94	60,248	810,838	13.458	4.912	4.825	4.919	4.782	5.020	167,304	4.8465	1.49%
2014-11-19	0	13.44	13.42	13.44	13.42	13.72	236,375	3,213,200	13.594	4.840	4.833	4.840	4.833	4.941	656,395	4.8952	-1.75%
2014-11-18	0	13.68	13.54	13.68	13.54	13.70	79,159	1,079,764	13.640	4.926	4.876	4.926	4.876	4.934	219,818	4.9121	-1.44%
2014-11-17	0	13.88	13.80	13.88	13.70	13.92	145,492	2,015,388	13.852	4.998	4.970	4.998	4.934	5.013	404,020	4.9883	0.14%
2014-11-14	0	13.86	13.74	13.86	13.72	13.96	66,000	911,240	13.807	4.991	4.948	4.991	4.941	5.027	183,277	4.9719	0.29%
2014-11-13	0	13.82	13.72	13.86	13.64	14.00	148,000	2,039,680	13.782	4.977	4.941	4.991	4.912	5.042	410,984	4.9629	-1.14%
2014-11-12	0	13.98	13.88	13.98	13.82	13.98	84,000	1,168,280	13.908	5.034	4.998	5.034	4.977	5.034	233,261	5.0085	0.29%
2014-11-11	0	13.94	13.90	13.94	13.78	13.96	266,328	3,696,373	13.879	5.020	5.006	5.020	4.962	5.027	739,572	4.9980	2.05%
2014-11-10	0	13.66	13.62	13.66	13.20	13.70	254,623	3,460,916	13.592	4.919	4.905	4.919	4.753	4.934	707,068	4.8947	3.48%
2014-11-07	0	13.20	13.22	13.30	13.20	13.40	56,579	751,264	13.278	4.753	4.761	4.789	4.753	4.825	157,115	4.7816	-0.60%
2014-11-06	0	13.28	13.12	13.32	13.16	13.32	52,000	688,520	13.241	4.782	4.725	4.797	4.739	4.797	144,400	4.7681	-0.15%
2014-11-05	0	13.30	13.14	13.32	13.20	13.44	42,000	558,240	13.291	4.789	4.732	4.797	4.753	4.840	116,631	4.7864	-0.30%
2014-11-04	0	13.34	13.20	13.34	13.20	13.34	57,412	762,111	13.274	4.804	4.753	4.804	4.753	4.804	159,429	4.7803	-0.30%
2014-11-03	0	13.38	13.34	13.38	13.34	13.46	74,624	999,434	13.393	4.818	4.804	4.818	4.804	4.847	207,225	4.8229	0.45%
2014-10-31	0	13.32	13.24	13.32	13.18	13.44	131,159	1,744,372	13.300	4.797	4.768	4.797	4.746	4.840	364,218	4.7894	1.37%
2014-10-30	0	13.14	13.14	13.20	13.10	13.14	22,000	288,560	13.116	4.732	4.732	4.753	4.717	4.732	61,092	4.7233	-0.90%
2014-10-29	0	13.26	13.24	13.26	13.10	13.38	93,760	1,236,837	13.192	4.775	4.768	4.775	4.717	4.818	260,364	4.7504	1.22%
2014-10-28	0	13.10	13.10	13.18	13.00	13.18	73,398	958,954	13.065	4.717	4.717	4.746	4.681	4.746	203,820	4.7049	-0.61%
2014-10-27	0	13.18	13.06	13.26	12.90	13.18	151,760	1,977,280	13.029	4.746	4.703	4.775	4.645	4.746	421,425	4.6919	-0.45%
2014-10-24	0	13.24	13.16	13.24	12.58	13.28	181,265	2,360,847	13.024	4.768	4.739	4.768	4.530	4.782	503,358	4.6902	2.80%
2014-10-23	0	12.88	12.86	13.00	12.86	13.02	57,518	742,440	12.908	4.638	4.631	4.681	4.631	4.689	159,723	4.6483	-1.23%
2014-10-22	0	13.04	13.00	13.10	12.86	13.10	318,232	4,129,475	12.976	4.696	4.681	4.717	4.631	4.717	883,705	4.6729	1.56%
2014-10-21	0	12.84	12.72	12.98	12.72	12.98	171,848	2,208,340	12.851	4.624	4.581	4.674	4.581	4.674	477,208	4.6276	0.94%
2014-10-20	0	12.72	12.72	12.86	12.68	12.84	114,488	1,461,835	12.768	4.581	4.581	4.631	4.566	4.624	317,924	4.5981	-0.93%
2014-10-17	0	12.84	12.76	12.84	12.68	13.30	73,382	946,311	12.896	4.624	4.595	4.624	4.566	4.789	203,776	4.6439	-0.31%
2014-10-16	0	12.88	12.78	12.90	12.60	13.00	257,000	3,304,965	12.860	4.638	4.602	4.645	4.537	4.681	713,669	4.6310	0.31%
2014-10-15	0	12.84	12.82	12.84	12.72	12.90	197,141	2,535,421	12.861	4.624	4.617	4.624	4.581	4.645	547,445	4.6314	0.94%
2014-10-14	0	12.72	12.72	12.76	12.50	12.88	158,015	2,008,992	12.714	4.581	4.581	4.595	4.501	4.638	438,795	4.5784	0.00%
2014-10-13	0	12.72	12.66	12.72	12.44	12.72	190,933	2,405,986	12.601	4.581	4.559	4.581	4.480	4.581	530,206	4.5378	-0.93%
2014-10-10	0	12.84	12.70	12.86	12.70	12.88	157,086	2,009,406	12.792	4.624	4.573	4.631	4.573	4.638	436,215	4.6065	-1.23%
2014-10-09	0	13.00	13.00	13.08	12.94	13.00	65,172	845,008	12.966	4.681	4.681	4.710	4.660	4.681	180,977	4.6691	0.78%
2014-10-08	0	12.90	12.90	12.96	12.68	12.96	82,584	1,060,570	12.842	4.645	4.645	4.667	4.566	4.667	229,329	4.6247	-2.12%
2014-10-07	0	13.18	13.16	13.18	12.72	13.24	165,094	2,155,199	13.054	4.746	4.739	4.746	4.581	4.768	458,453	4.7010	2.65%
2014-10-06	0	12.84	12.80	12.94	12.42	12.98	240,061	3,076,125	12.814	4.624	4.609	4.660	4.473	4.674	666,630	4.6144	-0.31%
2014-10-03	0	12.88	12.80	12.90	12.04	12.88	474,036	5,884,321	12.413	4.638	4.609	4.645	4.336	4.638	1,316,360	4.4701	4.04%
2014-09-30	0	12.38	12.38	12.48	12.22	12.82	739,080	9,180,341	12.421	4.458	4.458	4.494	4.401	4.617	2,052,366	4.4731	-6.21%
2014-09-29	1	13.20	13.20	13.30	13.06	13.46	353,157	4,655,424	13.182	4.753	4.753	4.789	4.703	4.847	980,689	4.7471	-3.08%
2014-09-26	0	13.62	13.52	13.62	13.52	13.70	85,656	1,165,680	13.609	4.905	4.869	4.905	4.869	4.934	237,860	4.9007	-1.02%
2014-09-25	0	13.76	13.70	13.76	13.60	13.90	195,760	2,693,406	13.759	4.955	4.934	4.955	4.898	5.006	543,610	4.9547	1.33%
2014-09-24	0	13.58	13.52	13.58	13.16	13.66	232,000	3,110,360	13.407	4.890	4.869	4.890	4.739	4.919	644,246	4.8279	3.19%
2014-09-23	0	13.16	13.16	13.18	13.04	13.30	849,568	11,179,209	13.159	4.739	4.739	4.746	4.696	4.789	2,359,183	4.7386	-1.20%
2014-09-22	0	13.32	13.28	13.32	13.22	13.88	417,352	5,617,395	13.460	4.797	4.782	4.797	4.761	4.998	1,158,953	4.8470	-4.17%
2014-09-19	0	13.90	13.88	13.90	13.70	14.00	202,829	2,811,872	13.863	5.006	4.998	5.006	4.934	5.042	563,240	4.9923	0.29%
2014-09-18	0	13.86	13.84	13.98	13.78	14.10	110,000	1,530,520	13.914	4.991	4.984	5.034	4.962	5.078	305,461	5.0105	-2.12%
2014-09-17	0	14.16	14.02	14.16	13.90	14.16	171,286	2,405,574	14.044	5.099	5.049	5.099	5.006	5.099	475,648	5.0575	2.02%
2014-09-16	0	13.88	13.84	13.88	13.86	14.32	184,000	2,570,680	13.971	4.998	4.984	4.998	4.991	5.157	510,953	5.0311	-3.48%
2014-09-15	0	14.38	14.34	14.38	14.34	14.60	126,500	1,823,463	14.415	5.178	5.164	5.178	5.164	5.258	351,280	5.1909	-1.51%
2014-09-12	0	14.60	14.60	14.62	14.38	14.68	212,995	3,101,986	14.564	5.258	5.258	5.265	5.178	5.286	591,470	5.2445	0.41%
2014-09-11	0	14.54	14.50	14.54	14.26	14.54	250,396	3,612,520	14.427	5.236	5.222	5.236	5.135	5.236	695,330	5.1954	0.41%
2014-09-10	0	14.48	14.42	14.48	14.30	14.58	247,760	3,576,963	14.437	5.214	5.193	5.214	5.150	5.250	688,010	5.1990	0.28%
2014-09-08	0	14.44	14.42	14.50	14.38	14.78	176,871	2,569,427	14.527	5.200	5.193	5.222	5.178	5.322	491,157	5.2314	-0.96%
2014-09-05	0	14.58	14.50	14.60	14.36	14.72	302,390	4,384,688	14.500	5.250	5.222	5.258	5.171	5.301	839,713	5.2217	-0.41%
2014-09-04	0	14.64	14.58	14.62	14.58	14.80	272,910	4,002,997	14.668	5.272	5.250	5.265	5.250	5.330	757,849	5.2820	-0.81%
2014-09-03	0	14.76	14.74	14.76	14.20	14.80	915,985	13,352,722	14.577	5.315	5.308	5.315	5.114	5.330	2,543,618	5.2495	3.94%
2014-09-02	0	14.20	14.20	14.26	14.04	14.32	354,610	5,039,585	14.212	5.114	5.114	5.135	5.056	5.157	984,724	5.1178	-0.42%
2014-09-01	0	14.26	14.20	14.28	13.50	14.54	500,873	7,027,116	14.030	5.135	5.114	5.142	4.862	5.236	1,390,884	5.0523	5.01%
2014-08-29	0	13.58	13.52	13.70	13.52	14.06	962,293	13,164,504	13.680	4.890	4.869	4.934	4.869	5.063	2,672,211	4.9264	-3.14%
2014-08-28	0	14.02	14.02	14.06	14.02	14.34	463,186	6,554,474	14.151	5.049	5.049	5.063	5.049	5.164	1,286,231	5.0959	-1.27%
2014-08-27	0	14.20	14.18	14.20	14.14	14.50	451,176	6,460,424	14.319	5.114	5.106	5.114	5.092	5.222	1,252,880	5.1565	0.71%
2014-08-26	0	14.10	14.08	14.10	14.06	14.68	515,125	7,389,297	14.345	5.078	5.070	5.078	5.063	5.286	1,430,461	5.1657	-3.69%
2014-08-25	0	14.64	14.54	14.70	14.52	14.86	703,335	10,342,431	14.705	5.272	5.236	5.294	5.229	5.351	1,953,105	5.2954	-1.08%
2014-08-22	0	14.80	14.80	14.88	14.20	15.12	1,373,860	20,235,766	14.729	5.330	5.330	5.358	5.114	5.445	3,815,100	5.3041	5.11%
2014-08-21	0	14.08	14.08	14.10	13.54	14.08	815,030	11,247,366	13.800	5.070	5.070	5.078	4.876	5.070	2,263,273	4.9695	2.62%
2014-08-20	0	13.72	13.62	13.72	13.44	13.74	405,261	5,512,543	13.602	4.941	4.905	4.941	4.840	4.948	1,125,378	4.8984	1.03%
2014-08-19	0	13.58	13.58	13.60	13.52	13.80	738,178	10,074,356	13.648	4.890	4.890	4.898	4.869	4.970	2,049,862	4.9147	-0.29%
2014-08-18	0	13.62	13.58	13.68	13.04	13.78	1,276,943	17,365,619	13.599	4.905	4.890	4.926	4.696	4.962	3,545,969	4.8973	3.50%
2014-08-15	0	13.16	13.00	13.10	12.34	13.24	1,272,470	16,459,748	12.935	4.739	4.681	4.717	4.444	4.768	3,533,548	4.6581	6.65%
2014-08-14	0	12.34	12.28	12.32	12.08	12.40	469,770	5,767,545	12.277	4.444	4.422	4.437	4.350	4.465	1,304,514	4.4212	1.65%
2014-08-13	0	12.14	12.06	12.16	11.98	12.16	310,785	3,748,861	12.063	4.372	4.343	4.379	4.314	4.379	863,025	4.3439	1.17%
2014-08-12	0	12.00	11.98	12.06	11.92	12.08	304,720	3,658,627	12.007	4.321	4.314	4.343	4.293	4.350	846,183	4.3237	0.00%
2014-08-11	0	12.00	11.94	12.06	11.98	12.08	505,037	6,063,900	12.007	4.321	4.300	4.343	4.314	4.350	1,402,448	4.3238	0.33%
2014-08-08	0	11.96	11.96	12.04	11.86	12.08	178,346	2,134,318	11.967	4.307	4.307	4.336	4.271	4.350	495,253	4.3096	0.34%
2014-08-07	0	11.92	11.92	12.00	11.88	12.10	299,839	3,587,555	11.965	4.293	4.293	4.321	4.278	4.357	832,629	4.3087	-1.97%
2014-08-06	0	12.16	12.14	12.18	11.98	12.18	238,796	2,884,512	12.079	4.379	4.372	4.386	4.314	4.386	663,118	4.3499	0.66%
2014-08-05	0	12.08	12.08	12.10	11.98	12.10	378,002	4,545,974	12.026	4.350	4.350	4.357	4.314	4.357	1,049,681	4.3308	-0.49%
2014-08-04	0	12.14	12.04	12.14	11.60	12.18	1,012,714	12,092,530	11.941	4.372	4.336	4.372	4.177	4.386	2,812,226	4.3000	4.48%
2014-08-01	0	11.62	11.60	11.66	11.58	11.80	365,747	4,266,363	11.665	4.184	4.177	4.199	4.170	4.249	1,015,650	4.2006	-1.02%
2014-07-31	0	11.74	11.70	11.74	11.58	11.76	248,730	2,896,917	11.647	4.228	4.213	4.228	4.170	4.235	690,703	4.1942	0.34%
2014-07-30	0	11.70	11.78	11.80	11.62	11.98	270,556	3,199,582	11.826	4.213	4.242	4.249	4.184	4.314	751,312	4.2587	-1.68%
2014-07-29	0	11.90	11.78	11.90	11.78	11.90	317,452	3,756,287	11.833	4.285	4.242	4.285	4.242	4.285	881,539	4.2611	0.85%
2014-07-28	0	11.80	11.76	11.86	11.46	11.90	473,399	5,580,600	11.788	4.249	4.235	4.271	4.127	4.285	1,314,591	4.2451	2.97%
2014-07-25	0	11.46	11.44	11.46	11.30	11.46	269,529	3,067,265	11.380	4.127	4.120	4.127	4.069	4.127	748,461	4.0981	1.06%
2014-07-24	0	11.34	11.30	11.42	11.08	11.40	493,329	5,578,689	11.308	4.084	4.069	4.112	3.990	4.105	1,369,935	4.0722	2.53%
2014-07-23	0	11.06	11.06	11.14	10.82	11.18	361,666	3,997,825	11.054	3.983	3.983	4.012	3.896	4.026	1,004,318	3.9806	2.03%
2014-07-22	0	10.84	10.80	10.84	10.68	10.84	202,915	2,183,835	10.762	3.904	3.889	3.904	3.846	3.904	563,479	3.8756	1.88%
2014-07-21	0	10.64	10.64	10.66	10.62	10.68	142,587	1,518,351	10.649	3.832	3.832	3.839	3.824	3.846	395,953	3.8347	0.19%
2014-07-18	0	10.62	10.62	10.68	10.60	10.68	142,000	1,505,600	10.603	3.824	3.824	3.846	3.817	3.846	394,323	3.8182	-0.19%
2014-07-17	0	10.64	10.62	10.66	10.60	10.66	45,158	479,902	10.627	3.832	3.824	3.839	3.817	3.839	125,400	3.8270	0.00%
2014-07-16	0	10.64	10.64	10.66	10.58	10.64	68,000	721,120	10.605	3.832	3.832	3.839	3.810	3.832	188,831	3.8189	1.33%
2014-07-15	0	10.50	10.50	10.60	10.50	10.68	264,000	2,781,000	10.534	3.781	3.781	3.817	3.781	3.846	733,107	3.7934	-1.50%
2014-07-14	0	10.66	10.66	10.68	10.50	10.68	154,780	1,645,550	10.632	3.839	3.839	3.846	3.781	3.846	429,812	3.8285	1.52%
2014-07-11	0	10.50	10.50	10.58	10.50	10.60	184,495	1,944,468	10.539	3.781	3.781	3.810	3.781	3.817	512,328	3.7954	-0.94%
2014-07-10	0	10.60	10.56	10.64	10.50	10.60	77,880	820,072	10.530	3.817	3.803	3.832	3.781	3.817	216,267	3.7919	0.57%
2014-07-09	0	10.54	10.54	10.68	10.46	10.70	173,880	1,845,432	10.613	3.796	3.796	3.846	3.767	3.853	482,851	3.8219	0.57%
2014-07-08	0	10.48	10.48	10.56	10.48	10.66	185,378	1,948,917	10.513	3.774	3.774	3.803	3.774	3.839	514,780	3.7859	0.00%
2014-07-07	0	10.48	10.42	10.60	10.48	10.66	56,000	589,520	10.527	3.774	3.752	3.817	3.774	3.839	155,508	3.7909	-0.57%
2014-07-04	0	10.54	10.50	10.54	10.46	10.60	108,000	1,136,960	10.527	3.796	3.781	3.796	3.767	3.817	299,907	3.7910	0.00%
2014-07-03	0	10.54	10.50	10.54	10.44	10.60	98,000	1,032,080	10.531	3.796	3.781	3.796	3.760	3.817	272,138	3.7925	0.19%
2014-07-02	0	10.52	10.38	10.58	10.32	10.58	192,000	2,000,000	10.417	3.788	3.738	3.810	3.716	3.810	533,169	3.7512	1.35%
2014-06-30	0	10.38	10.18	10.40	10.16	10.40	294,000	2,998,280	10.198	3.738	3.666	3.745	3.659	3.745	816,415	3.6725	2.17%
2014-06-27	0	10.16	10.12	10.16	10.16	10.60	170,985	1,763,761	10.315	3.659	3.644	3.659	3.659	3.817	474,812	3.7147	-3.42%
2014-06-26	0	10.52	10.40	10.52	10.38	10.52	100,198	1,048,948	10.469	3.788	3.745	3.788	3.738	3.788	278,242	3.7699	1.35%
2014-06-25	0	10.38	10.38	10.40	10.36	10.40	22,000	228,280	10.376	3.738	3.738	3.745	3.731	3.745	61,092	3.7366	-0.38%
2014-06-24	0	10.42	10.44	10.50	10.42	10.52	93,880	984,234	10.484	3.752	3.760	3.781	3.752	3.788	260,697	3.7754	-1.33%
2014-06-23	0	10.56	10.40	10.58	10.50	10.80	803,951	8,581,660	10.674	3.803	3.745	3.810	3.781	3.889	2,232,508	3.8440	-0.19%
2014-06-20	0	10.58	10.58	10.70	10.56	10.62	204,000	2,159,320	10.585	3.810	3.810	3.853	3.803	3.824	566,492	3.8117	-1.12%
2014-06-19	0	10.70	10.62	10.70	10.50	10.88	439,628	4,694,043	10.677	3.853	3.824	3.853	3.781	3.918	1,220,812	3.8450	1.33%
2014-06-18	0	10.56	10.56	10.60	10.50	10.56	101,760	1,071,464	10.529	3.803	3.803	3.817	3.781	3.803	282,579	3.7917	0.19%
2014-06-17	0	10.54	10.56	10.58	10.52	10.70	134,148	1,425,824	10.629	3.796	3.803	3.810	3.788	3.853	372,518	3.8275	-0.75%
2014-06-16	0	10.62	10.62	10.64	10.56	10.66	81,038	858,339	10.592	3.824	3.824	3.832	3.803	3.839	225,036	3.8142	0.19%
2014-06-13	0	10.60	10.54	10.62	10.42	10.62	138,991	1,469,299	10.571	3.817	3.796	3.824	3.752	3.824	385,967	3.8068	0.57%
2014-06-12	0	10.54	10.52	10.64	10.18	10.66	465,459	4,863,179	10.448	3.796	3.788	3.832	3.666	3.839	1,292,543	3.7625	3.74%
2014-06-11	0	10.16	10.14	10.18	10.06	10.18	94,593	956,975	10.117	3.659	3.652	3.666	3.623	3.666	262,677	3.6432	0.20%
2014-06-10	0	10.14	10.10	10.16	10.00	10.14	150,183	1,512,323	10.070	3.652	3.637	3.659	3.601	3.652	417,046	3.6263	0.80%
2014-06-09	0	10.06	10.00	10.08	9.950	10.10	170,018	1,700,968	10.005	3.623	3.601	3.630	3.583	3.637	472,126	3.6028	1.62%
2014-06-06	0	9.900	9.880	9.920	9.880	9.910	54,200	536,160	9.8923	3.565	3.558	3.572	3.558	3.569	150,509	3.5623	0.10%
2014-06-05	0	9.890	9.890	9.980	9.880	9.930	50,563	500,334	9.8953	3.561	3.561	3.594	3.558	3.576	140,409	3.5634	-0.70%
2014-06-04	0	9.960	9.930	9.960	9.920	10.00	52,722	524,151	9.9418	3.587	3.576	3.587	3.572	3.601	146,405	3.5801	-0.40%
2014-06-03	0	10.00	9.960	10.08	9.960	10.10	168,630	1,692,165	10.035	3.601	3.587	3.630	3.587	3.637	468,272	3.6136	0.00%
2014-05-30	0	10.00	9.990	10.00	9.960	10.00	65,319	652,128	9.9837	3.601	3.598	3.601	3.587	3.601	181,386	3.5953	0.00%
2014-05-29	0	10.00	9.960	10.00	9.910	10.00	42,000	418,400	9.9619	3.601	3.587	3.601	3.569	3.601	116,631	3.5874	0.30%
2014-05-28	0	9.970	9.940	9.980	9.800	9.970	61,880	615,022	9.9389	3.590	3.580	3.594	3.529	3.590	171,836	3.5791	0.61%
2014-05-27	0	9.910	9.910	10.00	9.900	9.950	54,000	535,300	9.9130	3.569	3.569	3.601	3.565	3.583	149,954	3.5698	-0.40%
2014-05-26	0	9.950	9.880	9.950	9.900	10.08	191,639	1,918,746	10.012	3.583	3.558	3.583	3.565	3.630	532,166	3.6055	1.22%
2014-05-23	0	10.30	10.28	10.32	10.26	10.32	157,157	1,615,721	10.281	3.540	3.533	3.547	3.526	3.547	457,279	3.5333	0.00%
2014-05-22	0	10.30	10.28	10.32	10.26	10.34	134,796	1,387,063	10.290	3.540	3.533	3.547	3.526	3.554	392,215	3.5365	0.98%
2014-05-21	0	10.20	10.20	10.24	10.14	10.24	42,721	436,147	10.209	3.506	3.506	3.519	3.485	3.519	124,305	3.5087	-0.20%
2014-05-20	0	10.22	10.22	10.24	10.16	10.22	130,161	1,328,973	10.210	3.512	3.512	3.519	3.492	3.512	378,729	3.5090	0.59%
2014-05-19	0	10.16	10.12	10.16	10.16	10.26	35,905	365,288	10.174	3.492	3.478	3.492	3.492	3.526	104,473	3.4965	-0.39%
2014-05-16	0	10.20	10.20	10.26	10.20	10.26	106,000	1,083,320	10.220	3.506	3.506	3.526	3.506	3.526	308,427	3.5124	-0.20%
2014-05-15	0	10.22	10.22	10.28	10.22	10.30	98,000	1,005,680	10.262	3.512	3.512	3.533	3.512	3.540	285,150	3.5268	0.39%
2014-05-14	0	10.18	10.18	10.22	10.12	10.26	124,000	1,262,120	10.178	3.499	3.499	3.512	3.478	3.526	360,802	3.4981	-0.59%
2014-05-13	0	10.24	10.22	10.24	10.14	10.26	175,841	1,794,266	10.204	3.519	3.512	3.519	3.485	3.526	511,643	3.5069	1.19%
2014-05-12	0	10.12	10.10	10.14	10.00	10.18	181,770	1,828,059	10.057	3.478	3.471	3.485	3.437	3.499	528,895	3.4564	0.60%
2014-05-09	0	10.06	10.02	10.06	10.00	10.08	88,676	888,826	10.023	3.457	3.444	3.457	3.437	3.464	258,020	3.4448	0.20%
2014-05-08	0	10.04	9.990	10.10	9.990	10.10	152,600	1,530,412	10.029	3.451	3.433	3.471	3.433	3.471	444,019	3.4467	0.20%
2014-05-07	0	10.02	9.940	10.04	9.950	10.20	88,300	884,040	10.012	3.444	3.416	3.451	3.420	3.506	256,926	3.4408	-0.40%
2014-05-05	0	10.06	10.04	10.12	9.990	10.10	241,800	2,420,850	10.012	3.457	3.451	3.478	3.433	3.471	703,564	3.4408	-0.20%
2014-05-02	0	10.08	10.06	10.08	10.00	10.12	57,880	581,967	10.055	3.464	3.457	3.464	3.437	3.478	168,413	3.4556	0.00%
2014-04-30	0	10.08	10.08	10.18	9.990	10.18	154,488	1,549,912	10.033	3.464	3.464	3.499	3.433	3.499	449,513	3.4480	0.00%
2014-04-29	0	10.08	10.06	10.08	9.970	10.14	197,400	1,980,156	10.031	3.464	3.457	3.464	3.426	3.485	574,373	3.4475	1.00%
2014-04-28	0	9.980	9.980	10.04	9.980	10.12	209,110	2,098,460	10.035	3.430	3.430	3.451	3.430	3.478	608,446	3.4489	-1.58%
2014-04-25	0	10.14	10.02	10.16	10.00	10.20	230,000	2,324,000	10.104	3.485	3.444	3.492	3.437	3.506	669,229	3.4727	-0.78%
2014-04-24	0	10.22	10.18	10.22	10.12	10.24	216,034	2,201,748	10.192	3.512	3.499	3.512	3.478	3.519	628,593	3.5027	0.99%
2014-04-23	0	10.12	10.10	10.18	10.06	10.42	158,360	1,606,108	10.142	3.478	3.471	3.499	3.457	3.581	460,779	3.4856	-0.59%
2014-04-22	0	10.18	10.10	10.18	10.00	10.30	202,553	2,053,564	10.138	3.499	3.471	3.499	3.437	3.540	589,367	3.4844	0.99%
2014-04-17	0	10.08	10.02	10.16	10.00	10.36	126,085	1,272,915	10.096	3.464	3.444	3.492	3.437	3.561	366,869	3.4697	0.00%
2014-04-16	0	10.08	10.04	10.08	10.02	10.16	86,000	867,160	10.083	3.464	3.451	3.464	3.444	3.492	250,234	3.4654	-0.40%
2014-04-15	0	10.12	10.06	10.16	10.06	10.26	253,760	2,573,395	10.141	3.478	3.457	3.492	3.457	3.526	738,364	3.4853	-0.78%
2014-04-14	0	10.20	10.14	10.28	10.20	10.48	140,000	1,448,680	10.348	3.506	3.485	3.533	3.506	3.602	407,357	3.5563	0.00%
2014-04-11	0	10.20	10.14	10.20	10.12	10.46	520,629	5,303,961	10.188	3.506	3.485	3.506	3.478	3.595	1,514,870	3.5013	0.39%
2014-04-10	0	10.16	10.08	10.16	9.800	10.18	387,713	3,874,917	9.9943	3.492	3.464	3.492	3.368	3.499	1,128,126	3.4348	3.36%
2014-04-09	0	9.830	9.800	9.910	9.800	9.940	183,519	1,813,320	9.8808	3.378	3.368	3.406	3.368	3.416	533,984	3.3958	0.00%
2014-04-08	0	9.830	9.830	9.850	9.430	9.890	554,975	5,329,563	9.6032	3.378	3.378	3.385	3.241	3.399	1,614,807	3.3004	3.91%
2014-04-07	0	9.460	9.460	9.490	9.430	9.600	116,000	1,102,960	9.5083	3.251	3.251	3.262	3.241	3.299	337,524	3.2678	-1.25%
2014-04-04	0	9.580	9.580	9.610	9.560	9.620	37,879	363,090	9.5855	3.292	3.292	3.303	3.286	3.306	110,216	3.2943	0.31%
2014-04-03	0	9.550	9.550	9.600	9.550	9.620	108,000	1,033,540	9.5698	3.282	3.282	3.299	3.282	3.306	314,247	3.2889	-0.52%
2014-04-02	0	9.600	9.550	9.600	9.500	9.660	257,446	2,458,965	9.5514	3.299	3.282	3.299	3.265	3.320	749,089	3.2826	0.63%
2014-04-01	0	9.540	9.530	9.590	9.500	9.580	88,000	837,460	9.5166	3.279	3.275	3.296	3.265	3.292	256,053	3.2707	0.63%
2014-03-31	0	9.480	9.470	9.540	9.470	9.610	170,602	1,622,463	9.5102	3.258	3.255	3.279	3.255	3.303	496,399	3.2685	-1.25%
2014-03-28	0	9.600	9.440	9.600	9.390	9.660	306,000	2,913,280	9.5205	3.299	3.244	3.299	3.227	3.320	890,366	3.2720	2.35%
2014-03-27	0	9.380	9.360	9.430	9.280	9.470	377,757	3,539,070	9.3686	3.224	3.217	3.241	3.189	3.255	1,099,157	3.2198	0.21%
2014-03-26	0	9.360	9.360	9.380	9.310	9.410	88,341	826,860	9.3599	3.217	3.217	3.224	3.200	3.234	257,045	3.2168	0.65%
2014-03-25	0	9.300	9.300	9.330	9.200	9.610	186,000	1,732,960	9.3170	3.196	3.196	3.207	3.162	3.303	541,203	3.2021	-1.27%
2014-03-24	0	9.420	9.420	9.540	9.340	9.500	1,113,661	10,469,793	9.4012	3.237	3.237	3.279	3.210	3.265	3,240,411	3.2310	2.39%
2014-03-21	0	9.200	9.040	9.590	9.040	9.610	227,685	2,144,386	9.4182	3.162	3.107	3.296	3.107	3.303	662,493	3.2368	0.22%
2014-03-20	0	9.180	9.170	9.230	9.170	9.550	351,685	3,280,037	9.3266	3.155	3.152	3.172	3.152	3.282	1,023,295	3.2054	-1.92%
2014-03-19	0	9.360	9.330	9.450	9.340	9.580	151,197	1,418,419	9.3813	3.217	3.207	3.248	3.210	3.292	439,937	3.2241	-0.95%
2014-03-18	0	9.450	9.450	9.460	9.440	9.510	148,000	1,399,760	9.4578	3.248	3.248	3.251	3.244	3.268	430,635	3.2505	-0.11%
2014-03-17	0	9.460	9.460	9.510	9.440	9.510	156,000	1,476,540	9.4650	3.251	3.251	3.268	3.244	3.268	453,912	3.2529	-0.94%
2014-03-14	0	9.550	9.510	9.580	9.450	9.580	142,597	1,357,404	9.5192	3.282	3.268	3.292	3.248	3.292	414,913	3.2715	-0.31%
2014-03-13	0	9.580	9.580	9.610	9.500	9.820	292,000	2,816,720	9.6463	3.292	3.292	3.303	3.265	3.375	849,630	3.3152	-0.83%
2014-03-12	0	9.660	9.640	9.670	9.610	9.820	180,008	1,744,577	9.6917	3.320	3.313	3.323	3.303	3.375	523,768	3.3308	-1.73%
2014-03-11	0	9.830	9.830	9.860	9.830	9.900	43,788	431,264	9.8489	3.378	3.378	3.389	3.378	3.402	127,410	3.3849	-0.20%
2014-03-10	0	9.850	9.850	9.880	9.810	9.890	152,000	1,495,560	9.8392	3.385	3.385	3.396	3.371	3.399	442,273	3.3815	-0.71%
2014-03-07	0	9.920	9.910	9.930	9.900	9.950	38,000	377,140	9.9247	3.409	3.406	3.413	3.402	3.420	110,568	3.4109	-1.39%
2014-03-06	0	10.06	9.990	10.08	9.900	10.08	110,556	1,098,049	9.9321	3.457	3.433	3.464	3.402	3.464	321,684	3.4134	1.82%
2014-03-05	0	9.880	9.870	9.890	9.880	10.00	73,805	730,970	9.9041	3.396	3.392	3.399	3.396	3.437	214,750	3.4038	-0.30%
2014-03-04	0	9.910	9.900	9.930	9.880	10.06	26,488	263,210	9.9370	3.406	3.402	3.413	3.396	3.457	77,072	3.4151	0.30%
2014-03-03	0	9.880	9.860	9.940	9.830	9.960	177,935	1,761,077	9.8973	3.396	3.389	3.416	3.378	3.423	517,736	3.4015	-1.20%
2014-02-28	0	10.00	10.00	10.02	9.990	10.02	83,518	835,479	10.004	3.437	3.437	3.444	3.433	3.444	243,012	3.4380	-0.79%
2014-02-27	0	10.08	10.04	10.12	9.980	10.12	38,000	382,840	10.075	3.464	3.451	3.478	3.430	3.478	110,568	3.4625	-0.40%
2014-02-26	0	10.12	10.02	10.12	9.980	10.16	132,078	1,323,377	10.020	3.478	3.444	3.478	3.430	3.492	384,306	3.4435	1.40%
2014-02-25	0	9.980	10.00	10.02	9.940	9.980	57,157	569,650	9.9664	3.430	3.437	3.444	3.416	3.430	166,309	3.4252	0.10%
2014-02-24	0	9.970	9.970	10.04	9.960	10.22	107,878	1,081,613	10.026	3.426	3.426	3.451	3.423	3.512	313,892	3.4458	-1.09%
2014-02-21	0	10.08	10.08	10.12	10.06	10.16	84,000	848,560	10.102	3.464	3.464	3.478	3.457	3.492	244,414	3.4718	-0.20%
2014-02-20	0	10.10	10.08	10.20	10.10	10.40	59,764	612,215	10.244	3.471	3.464	3.506	3.471	3.574	173,895	3.5206	-2.13%
2014-02-19	0	10.32	10.32	10.38	10.16	10.40	170,440	1,752,299	10.281	3.547	3.547	3.567	3.492	3.574	495,928	3.5334	1.57%
2014-02-18	0	10.16	10.16	10.24	10.16	10.28	24,876	254,166	10.217	3.492	3.492	3.519	3.492	3.533	72,382	3.5115	-1.17%
2014-02-17	0	10.28	10.28	10.36	10.22	10.28	31,760	325,844	10.260	3.533	3.533	3.561	3.512	3.533	92,412	3.5260	0.39%
2014-02-14	0	10.24	10.24	10.28	10.22	10.32	41,876	430,400	10.278	3.519	3.519	3.533	3.512	3.547	121,846	3.5323	0.00%
2014-02-13	0	10.24	10.20	10.32	10.20	10.30	90,000	924,560	10.273	3.519	3.506	3.547	3.506	3.540	261,872	3.5306	-0.39%
2014-02-12	0	10.28	10.26	10.38	10.20	10.38	102,064	1,048,088	10.269	3.533	3.526	3.567	3.506	3.567	296,975	3.5292	0.98%
2014-02-11	0	10.18	10.16	10.22	10.08	10.28	169,026	1,724,675	10.204	3.499	3.492	3.512	3.464	3.533	491,814	3.5068	1.39%
2014-02-10	0	10.04	10.02	10.12	9.980	10.10	81,840	821,452	10.037	3.451	3.444	3.478	3.430	3.471	238,129	3.4496	1.11%
2014-02-07	0	9.930	9.930	10.00	9.900	9.980	272,000	2,702,260	9.9348	3.413	3.413	3.437	3.402	3.430	791,436	3.4144	0.30%
2014-02-06	0	9.900	9.900	9.990	9.820	9.920	74,218	733,720	9.8860	3.402	3.402	3.433	3.375	3.409	215,952	3.3976	0.00%
2014-02-05	0	9.900	9.900	9.940	9.860	9.980	260,000	2,580,940	9.9267	3.402	3.402	3.416	3.389	3.430	756,520	3.4116	-0.20%
2014-02-04	0	9.920	9.910	9.980	9.900	10.16	193,232	1,923,459	9.9541	3.409	3.406	3.430	3.402	3.492	562,246	3.4210	-3.12%
2014-01-30	0	10.24	10.06	10.24	10.04	10.26	49,360	500,217	10.134	3.519	3.457	3.519	3.451	3.526	143,622	3.4829	0.20%
2014-01-29	0	10.22	10.20	10.24	10.12	10.24	83,730	851,850	10.174	3.512	3.506	3.519	3.478	3.519	243,629	3.4965	0.99%
2014-01-28	0	10.12	10.04	10.18	9.940	10.20	310,000	3,132,560	10.105	3.478	3.451	3.499	3.416	3.506	902,005	3.4729	0.80%
2014-01-27	0	10.04	10.04	10.16	10.00	10.26	339,808	3,452,325	10.160	3.451	3.451	3.492	3.437	3.526	988,737	3.4917	-3.28%
2014-01-24	0	10.38	10.32	10.46	10.26	10.46	491,894	5,104,528	10.377	3.567	3.547	3.595	3.526	3.595	1,431,260	3.5665	-1.33%
2014-01-23	0	10.52	10.44	10.58	10.44	10.62	131,870	1,382,139	10.481	3.616	3.588	3.636	3.588	3.650	383,701	3.6021	-0.94%
2014-01-22	0	10.62	10.60	10.62	10.58	10.78	89,383	958,708	10.726	3.650	3.643	3.650	3.636	3.705	260,077	3.6862	0.38%
2014-01-21	0	10.58	10.58	10.66	10.54	10.66	60,282	639,689	10.612	3.636	3.636	3.664	3.622	3.664	175,402	3.6470	-0.19%
2014-01-20	0	10.60	10.54	10.66	10.20	10.74	191,064	2,015,710	10.550	3.643	3.622	3.664	3.506	3.691	555,938	3.6258	-1.49%
2014-01-17	0	10.76	10.72	10.78	10.60	10.78	180,974	1,934,913	10.692	3.698	3.684	3.705	3.643	3.705	526,579	3.6745	0.37%
2014-01-16	0	10.72	10.72	10.78	10.64	10.78	69,152	740,651	10.710	3.684	3.684	3.705	3.657	3.705	201,211	3.6810	-0.37%
2014-01-15	0	10.76	10.66	10.78	10.62	10.84	47,740	510,447	10.692	3.698	3.664	3.705	3.650	3.725	138,909	3.6747	1.51%
2014-01-14	0	10.60	10.60	10.68	10.60	10.76	97,808	1,042,297	10.657	3.643	3.643	3.670	3.643	3.698	284,591	3.6624	-1.67%
2014-01-13	0	10.78	10.74	10.78	10.74	10.80	4,188,000	45,062,280	10.760	3.705	3.691	3.705	3.691	3.712	12,185,794	3.6979	0.37%
2014-01-10	0	10.74	10.62	10.74	10.62	10.86	36,666	393,586	10.734	3.691	3.650	3.691	3.650	3.732	106,687	3.6892	0.75%
2014-01-09	0	10.66	10.62	10.78	10.64	10.70	191,593	2,047,750	10.688	3.664	3.650	3.705	3.657	3.677	557,477	3.6732	-0.37%
2014-01-08	0	10.70	10.68	10.86	10.58	10.70	8,400	89,160	10.614	3.677	3.670	3.732	3.636	3.677	24,441	3.6479	1.13%
2014-01-07	0	10.58	10.58	10.84	10.58	10.60	16,332	172,526	10.564	3.636	3.636	3.725	3.636	3.643	47,521	3.6305	0.00%
2014-01-06	0	10.58	10.58	10.76	10.58	10.76	164,000	1,745,200	10.641	3.636	3.636	3.698	3.636	3.698	477,190	3.6572	-1.67%
2014-01-03	0	10.76	10.68	10.76	10.64	10.82	138,000	1,474,120	10.682	3.698	3.670	3.698	3.657	3.719	401,538	3.6712	-0.19%
2014-01-02	0	10.78	10.76	10.78	10.70	10.80	48,431	520,665	10.751	3.705	3.698	3.705	3.677	3.712	140,919	3.6948	-1.28%
2013-12-31	0	10.92	10.82	10.92	10.76	10.92	46,000	498,000	10.826	3.753	3.719	3.753	3.698	3.753	133,846	3.7207	1.68%
2013-12-30	0	10.74	10.72	10.90	10.74	11.06	163,902	1,776,316	10.838	3.691	3.684	3.746	3.691	3.801	476,904	3.7247	-2.89%
2013-12-27	0	11.06	10.90	11.12	10.60	11.08	309,600	3,358,328	10.847	3.801	3.746	3.822	3.643	3.808	900,841	3.7280	4.14%
2013-12-24	0	10.62	10.62	10.70	10.62	10.70	24,974	266,188	10.659	3.650	3.650	3.677	3.650	3.677	72,667	3.6631	0.00%
2013-12-23	0	10.62	10.62	10.70	10.54	10.80	22,000	233,960	10.635	3.650	3.650	3.677	3.622	3.712	64,013	3.6549	0.19%
2013-12-20	0	10.60	10.58	10.88	10.58	10.74	174,146	1,846,970	10.606	3.643	3.636	3.739	3.636	3.691	506,711	3.6450	-0.38%
2013-12-19	0	10.64	10.64	10.66	10.64	10.98	172,090	1,858,508	10.800	3.657	3.657	3.664	3.657	3.774	500,729	3.7116	-2.39%
2013-12-18	0	10.90	10.90	10.94	10.90	11.06	46,000	504,880	10.976	3.746	3.746	3.760	3.746	3.801	133,846	3.7721	0.00%
2013-12-17	0	10.90	10.90	11.06	10.90	11.20	62,135	679,752	10.940	3.746	3.746	3.801	3.746	3.849	180,794	3.7598	0.00%
2013-12-16	0	10.90	10.90	11.02	10.86	11.06	74,000	809,240	10.936	3.746	3.746	3.787	3.732	3.801	215,317	3.7584	-0.73%
2013-12-13	0	10.98	10.94	11.10	10.92	11.26	117,237	1,293,369	11.032	3.774	3.760	3.815	3.753	3.870	341,124	3.7915	-0.36%
2013-12-12	0	11.02	10.98	11.02	10.98	11.10	98,192	1,081,195	11.011	3.787	3.774	3.787	3.774	3.815	285,709	3.7843	-0.18%
2013-12-11	0	11.04	11.00	11.08	11.02	11.20	169,100	1,874,970	11.088	3.794	3.780	3.808	3.787	3.849	492,029	3.8107	-1.60%
2013-12-10	0	11.22	11.22	11.30	11.22	11.30	34,000	382,920	11.262	3.856	3.856	3.884	3.856	3.884	98,930	3.8706	-0.71%
2013-12-09	0	11.30	11.30	11.38	11.30	11.40	20,000	227,600	11.380	3.884	3.884	3.911	3.884	3.918	58,194	3.9111	-0.88%
2013-12-06	0	11.40	11.32	11.46	11.40	11.44	38,000	433,760	11.415	3.918	3.890	3.939	3.918	3.932	110,568	3.9230	0.00%
2013-12-05	0	11.40	11.40	11.64	11.40	11.80	147,409	1,694,371	11.494	3.918	3.918	4.000	3.918	4.055	428,915	3.9504	-0.87%
2013-12-04	0	11.50	11.40	11.52	11.34	11.58	309,695	3,548,203	11.457	3.952	3.918	3.959	3.897	3.980	901,117	3.9376	1.23%
2013-12-03	0	11.36	11.22	11.40	11.20	11.42	283,760	3,202,662	11.287	3.904	3.856	3.918	3.849	3.925	825,654	3.8789	0.53%
2013-12-02	0	11.30	11.24	11.32	11.22	11.54	400,000	4,544,320	11.361	3.884	3.863	3.890	3.856	3.966	1,163,877	3.9045	-0.35%
2013-11-29	0	11.34	11.34	11.40	11.18	11.54	324,000	3,657,400	11.288	3.897	3.897	3.918	3.842	3.966	942,740	3.8795	-1.90%
2013-11-28	0	11.56	11.56	11.58	11.26	11.66	308,562	3,539,131	11.470	3.973	3.973	3.980	3.870	4.007	897,821	3.9419	2.48%
2013-11-27	0	11.28	11.26	11.30	11.18	11.32	67,533	759,298	11.243	3.877	3.870	3.884	3.842	3.890	196,500	3.8641	-0.18%
2013-11-26	0	11.30	11.24	11.32	11.20	11.30	181,398	2,041,225	11.253	3.884	3.863	3.890	3.849	3.884	527,812	3.8673	0.18%
2013-11-25	0	11.28	11.20	11.30	11.20	11.32	226,190	2,548,841	11.269	3.877	3.849	3.884	3.849	3.890	658,143	3.8728	1.08%
2013-11-22	0	11.16	11.10	11.20	11.00	11.24	265,023	2,954,335	11.147	3.835	3.815	3.849	3.780	3.863	771,136	3.8311	1.45%
2013-11-21	0	11.00	10.98	11.04	10.94	11.04	82,391	904,597	10.979	3.780	3.774	3.794	3.760	3.794	239,733	3.7734	-1.08%
2013-11-20	0	11.12	11.04	11.12	11.00	11.12	149,375	1,653,893	11.072	3.822	3.794	3.822	3.780	3.822	434,635	3.8052	0.54%
2013-11-19	0	11.06	10.96	11.06	10.94	11.18	196,178	2,166,285	11.042	3.801	3.767	3.801	3.760	3.842	570,818	3.7951	-0.54%
2013-11-18	0	11.12	11.08	11.12	10.62	11.18	708,300	7,713,658	10.890	3.822	3.808	3.822	3.650	3.842	2,060,935	3.7428	4.91%
2013-11-15	0	10.60	10.56	10.62	10.50	10.62	73,640	777,824	10.563	3.643	3.629	3.650	3.609	3.650	214,270	3.6301	0.57%
2013-11-14	0	10.54	10.50	10.56	10.50	10.54	117,761	1,238,389	10.516	3.622	3.609	3.629	3.609	3.622	342,648	3.6142	0.38%
2013-11-13	0	10.50	10.46	10.50	10.46	10.50	81,759	857,698	10.491	3.609	3.595	3.609	3.595	3.609	237,894	3.6054	-0.57%
2013-11-12	0	10.56	10.54	10.56	10.48	10.58	135,278	1,424,131	10.527	3.629	3.622	3.629	3.602	3.636	393,617	3.6181	0.57%
2013-11-11	0	10.50	10.48	10.52	10.46	10.60	132,000	1,385,840	10.499	3.609	3.602	3.616	3.595	3.643	384,079	3.6082	0.00%
2013-11-08	0	10.50	10.50	10.54	10.46	10.54	236,000	2,475,400	10.489	3.609	3.609	3.622	3.595	3.622	686,688	3.6048	-0.57%
2013-11-07	0	10.56	10.56	10.60	10.52	10.62	53,512	564,398	10.547	3.629	3.629	3.643	3.616	3.650	155,703	3.6248	-0.56%
2013-11-06	0	10.62	10.62	10.66	10.58	10.64	113,319	1,201,795	10.605	3.650	3.650	3.664	3.636	3.657	329,723	3.6449	0.19%
2013-11-05	0	10.60	10.60	10.68	10.60	10.68	92,000	978,280	10.633	3.643	3.643	3.670	3.643	3.670	267,692	3.6545	-0.75%
2013-11-04	0	10.68	10.68	10.70	10.64	10.70	59,237	631,514	10.661	3.670	3.670	3.677	3.657	3.677	172,361	3.6639	0.00%
2013-11-01	0	10.68	10.66	10.72	10.60	10.80	164,556	1,760,871	10.701	3.670	3.664	3.684	3.643	3.712	478,807	3.6776	0.38%
2013-10-31	0	10.64	10.64	10.66	10.56	10.66	62,796	665,822	10.603	3.657	3.657	3.664	3.629	3.664	182,717	3.6440	-0.19%
2013-10-30	0	10.66	10.60	10.66	10.56	10.70	129,593	1,375,422	10.613	3.664	3.643	3.664	3.629	3.677	377,076	3.6476	0.76%
2013-10-29	0	10.58	10.58	10.66	10.54	10.74	134,000	1,422,760	10.618	3.636	3.636	3.664	3.622	3.691	389,899	3.6490	0.38%
2013-10-28	0	10.54	10.54	10.58	10.52	10.60	10,000	105,360	10.536	3.622	3.622	3.636	3.616	3.643	29,097	3.6210	-0.94%
2013-10-25	0	10.64	10.52	10.66	10.50	10.68	63,880	674,107	10.553	3.657	3.616	3.664	3.609	3.670	185,871	3.6267	1.14%
2013-10-24	0	10.52	10.52	10.58	10.52	10.62	131,500	1,390,010	10.570	3.616	3.616	3.636	3.616	3.650	382,625	3.6328	-0.38%
2013-10-23	0	10.56	10.56	10.60	10.52	10.70	145,278	1,543,967	10.628	3.629	3.629	3.643	3.616	3.677	422,714	3.6525	-0.56%
2013-10-22	0	10.62	10.62	10.70	10.62	10.80	120,000	1,282,360	10.686	3.650	3.650	3.677	3.650	3.712	349,163	3.6727	-1.12%
2013-10-21	0	10.74	10.70	10.74	10.64	10.82	68,797	735,136	10.686	3.691	3.677	3.691	3.657	3.719	200,178	3.6724	0.00%
2013-10-18	0	10.74	10.62	10.72	10.60	10.76	203,857	2,170,215	10.646	3.691	3.650	3.684	3.643	3.698	593,161	3.6587	1.32%
2013-10-17	0	10.60	10.60	10.64	10.50	10.70	163,908	1,738,358	10.606	3.643	3.643	3.657	3.609	3.677	476,922	3.6450	-0.75%
2013-10-16	0	10.68	10.62	10.70	10.60	10.70	112,000	1,191,600	10.639	3.670	3.650	3.677	3.643	3.677	325,886	3.6565	-0.37%
2013-10-15	0	10.72	10.68	10.72	10.64	10.74	43,046	461,584	10.723	3.684	3.670	3.684	3.657	3.691	125,251	3.6853	0.37%
2013-10-11	0	10.68	10.66	10.72	10.64	10.76	82,582	881,475	10.674	3.670	3.664	3.684	3.657	3.698	240,288	3.6684	0.75%
2013-10-10	0	10.60	10.60	10.64	10.58	10.74	94,000	1,000,440	10.643	3.643	3.643	3.657	3.636	3.691	273,511	3.6578	-1.12%
2013-10-09	0	10.72	10.60	10.72	10.64	10.78	34,000	363,480	10.691	3.684	3.643	3.684	3.657	3.705	98,930	3.6741	0.19%
2013-10-08	0	10.70	10.66	10.70	10.58	10.72	76,000	811,320	10.675	3.677	3.664	3.677	3.636	3.684	221,137	3.6689	0.38%
2013-10-07	0	10.66	10.60	10.68	10.56	10.68	222,481	2,357,778	10.598	3.664	3.643	3.670	3.629	3.670	647,351	3.6422	0.57%
2013-10-04	0	10.60	10.54	10.62	10.48	10.62	190,000	1,999,880	10.526	3.643	3.622	3.650	3.602	3.650	552,842	3.6175	0.76%
2013-10-03	0	10.52	10.52	10.56	10.48	10.72	1,093,017	11,517,611	10.537	3.616	3.616	3.629	3.602	3.684	3,180,344	3.6215	-2.41%
2013-10-02	0	10.78	10.74	10.88	10.68	10.88	45,905	494,724	10.777	3.705	3.691	3.739	3.670	3.739	133,569	3.7039	0.56%
2013-09-30	0	10.72	10.72	10.80	10.72	10.90	42,865	461,696	10.771	3.684	3.684	3.712	3.684	3.746	124,724	3.7017	-1.11%
2013-09-27	0	10.84	10.78	10.84	10.72	10.86	108,400	1,171,008	10.803	3.725	3.705	3.725	3.684	3.732	315,411	3.7126	1.50%
2013-09-26	0	10.68	10.66	10.74	10.68	10.80	64,000	688,320	10.755	3.670	3.664	3.691	3.670	3.712	186,220	3.6963	-2.20%
2013-09-25	0	10.92	10.90	10.94	10.84	10.98	94,000	1,027,360	10.929	3.753	3.746	3.760	3.725	3.774	273,511	3.7562	0.18%
2013-09-24	0	10.90	10.84	10.92	10.82	11.18	205,880	2,249,779	10.928	3.746	3.725	3.753	3.719	3.842	599,048	3.7556	-1.80%
2013-09-23	0	11.10	11.08	11.10	10.98	11.32	223,399	2,477,921	11.092	3.815	3.808	3.815	3.774	3.890	650,022	3.8121	1.46%
2013-09-19	0	10.94	10.94	10.98	10.92	11.00	246,684	2,704,392	10.963	3.760	3.760	3.774	3.753	3.780	717,775	3.7677	0.18%
2013-09-18	0	10.92	10.92	10.96	10.88	10.96	296,000	3,227,740	10.905	3.753	3.753	3.767	3.739	3.767	861,269	3.7477	0.18%
2013-09-17	0	10.90	10.90	10.92	10.90	11.00	237,000	2,587,240	10.917	3.746	3.746	3.753	3.746	3.780	689,597	3.7518	0.00%
2013-09-16	0	10.90	10.88	10.98	10.90	11.04	682,958	7,486,550	10.962	3.746	3.739	3.774	3.746	3.794	1,987,198	3.7674	0.55%
2013-09-13	0	10.84	10.74	10.84	10.70	10.88	158,000	1,711,080	10.830	3.725	3.691	3.725	3.677	3.739	459,731	3.7219	-0.37%
2013-09-12	0	10.88	10.80	10.88	10.66	10.90	283,593	3,070,269	10.826	3.739	3.712	3.739	3.664	3.746	825,169	3.7208	2.06%
2013-09-11	0	10.66	10.64	10.66	10.64	10.72	142,240	1,516,803	10.664	3.664	3.657	3.664	3.657	3.684	413,875	3.6649	0.00%
2013-09-10	0	10.66	10.64	10.76	10.56	10.94	1,658,170	17,703,127	10.676	3.664	3.657	3.698	3.629	3.760	4,824,765	3.6692	-2.02%
2013-09-09	0	10.88	10.84	10.92	10.54	10.92	519,881	5,610,309	10.792	3.739	3.725	3.753	3.622	3.753	1,512,694	3.7088	3.03%
2013-09-06	0	10.56	10.56	10.62	10.52	10.62	71,053	750,655	10.565	3.629	3.629	3.650	3.616	3.650	206,742	3.6309	-0.75%
2013-09-05	0	10.64	10.56	10.64	10.50	10.64	76,942	814,992	10.592	3.657	3.629	3.657	3.609	3.657	223,878	3.6403	1.14%
2013-09-04	0	10.52	10.46	10.52	10.44	10.60	90,865	956,293	10.524	3.616	3.595	3.616	3.588	3.643	264,389	3.6170	0.00%
2013-09-03	0	10.52	10.50	10.62	10.50	10.70	335,652	3,548,907	10.573	3.616	3.609	3.650	3.609	3.677	976,644	3.6338	0.38%
2013-09-02	0	10.48	10.48	10.50	10.38	10.58	89,880	943,364	10.496	3.602	3.602	3.609	3.567	3.636	261,523	3.6072	0.58%
2013-08-30	0	10.42	10.40	10.48	10.30	10.66	333,935	3,486,805	10.442	3.581	3.574	3.602	3.540	3.664	971,648	3.5885	1.96%
2013-08-29	0	10.22	10.18	10.32	10.08	10.30	185,398	1,888,540	10.186	3.512	3.499	3.547	3.464	3.540	539,451	3.5009	0.99%
2013-08-28	0	10.12	10.12	10.18	10.00	10.18	220,482	2,220,026	10.069	3.478	3.478	3.499	3.437	3.499	641,535	3.4605	-0.59%
2013-08-27	0	10.18	10.16	10.26	10.08	10.28	106,260	1,086,540	10.225	3.499	3.492	3.526	3.464	3.533	309,184	3.5142	-0.59%
2013-08-26	0	10.24	10.14	10.24	10.08	10.28	26,000	265,960	10.229	3.519	3.485	3.519	3.464	3.533	75,652	3.5156	2.20%
2013-08-23	0	10.02	10.00	10.16	9.940	10.44	288,000	2,930,020	10.174	3.444	3.437	3.492	3.416	3.588	837,992	3.4965	-0.40%
2013-08-22	0	10.06	10.04	10.16	10.00	10.28	341,218	3,426,598	10.042	3.457	3.451	3.492	3.437	3.533	992,840	3.4513	-0.40%
2013-08-21	0	10.10	10.08	10.20	10.08	10.24	345,166	3,506,556	10.159	3.471	3.464	3.506	3.464	3.519	1,004,327	3.4914	-0.39%
2013-08-20	0	10.14	10.14	10.18	10.12	10.52	278,600	2,855,480	10.249	3.485	3.485	3.499	3.478	3.616	810,640	3.5225	-2.87%
2013-08-19	0	10.44	10.38	10.50	10.36	10.58	387,009	4,037,494	10.433	3.588	3.567	3.609	3.561	3.636	1,126,077	3.5855	-1.32%
2013-08-16	0	10.58	10.50	10.62	10.48	10.92	775,640	8,262,460	10.652	3.636	3.609	3.650	3.602	3.753	2,256,874	3.6610	0.19%
2013-08-15	0	10.56	10.54	10.56	10.54	10.76	335,880	3,586,523	10.678	3.629	3.622	3.629	3.622	3.698	977,308	3.6698	-1.12%
2013-08-13	0	10.68	10.68	10.70	10.56	10.70	403,519	4,292,912	10.639	3.670	3.670	3.677	3.629	3.677	1,174,116	3.6563	0.95%
2013-08-12	0	10.58	10.56	10.58	10.50	10.64	372,000	3,924,240	10.549	3.636	3.629	3.636	3.609	3.657	1,082,406	3.6255	0.76%
2013-08-09	0	10.50	10.46	10.50	10.46	10.56	103,000	1,079,420	10.480	3.609	3.595	3.609	3.595	3.629	299,698	3.6017	-0.57%
2013-08-08	0	10.56	10.44	10.58	10.42	10.56	33,288	348,295	10.463	3.629	3.588	3.636	3.581	3.629	96,858	3.5959	0.76%
2013-08-07	0	10.48	10.48	10.52	10.48	10.52	92,804	973,308	10.488	3.602	3.602	3.616	3.602	3.616	270,031	3.6044	-0.38%
2013-08-06	0	10.52	10.50	10.54	10.50	10.62	154,602	1,627,354	10.526	3.616	3.609	3.622	3.609	3.650	449,844	3.6176	-0.19%
2013-08-05	0	10.54	10.54	10.64	10.52	10.62	38,598	406,888	10.542	3.622	3.622	3.657	3.616	3.650	112,308	3.6230	-0.75%
2013-08-02	0	10.62	10.62	10.70	10.62	10.68	8,004	85,282	10.655	3.650	3.650	3.677	3.650	3.670	23,289	3.6619	-0.56%
2013-08-01	0	10.68	10.64	10.68	10.50	10.70	28,581	303,716	10.627	3.670	3.657	3.670	3.609	3.677	83,162	3.6521	1.71%
2013-07-31	0	10.50	10.48	10.60	10.50	10.66	110,423	1,160,600	10.510	3.609	3.602	3.643	3.609	3.664	321,297	3.6122	-1.13%
2013-07-30	0	10.62	10.54	10.66	10.54	10.62	35,964	379,517	10.553	3.650	3.622	3.664	3.622	3.650	104,644	3.6267	0.19%
2013-07-29	0	10.60	10.58	10.62	10.60	10.86	118,602	1,261,113	10.633	3.643	3.636	3.650	3.643	3.732	345,095	3.6544	-2.39%
2013-07-26	0	10.86	10.70	10.92	10.70	10.88	57,600	620,872	10.779	3.732	3.677	3.753	3.677	3.739	167,598	3.7045	0.74%
2013-07-25	0	10.78	10.78	10.86	10.74	10.86	34,796	375,805	10.800	3.705	3.705	3.732	3.691	3.732	101,246	3.7118	-0.74%
2013-07-24	0	10.86	10.74	10.94	10.68	10.94	240,018	2,586,792	10.777	3.732	3.691	3.760	3.670	3.760	698,379	3.7040	1.31%
2013-07-23	0	10.72	10.72	10.80	10.66	10.80	68,796	735,805	10.695	3.684	3.684	3.712	3.664	3.712	200,175	3.6758	2.10%
2013-07-22	0	10.50	10.50	10.60	10.46	10.52	13,898	145,493	10.469	3.609	3.609	3.643	3.595	3.616	40,439	3.5978	-0.76%
2013-07-19	0	10.58	10.58	10.62	10.58	10.66	89,146	947,510	10.629	3.636	3.636	3.650	3.636	3.664	259,387	3.6529	-0.75%
2013-07-18	0	10.66	10.66	10.76	10.64	10.76	35,518	378,830	10.666	3.664	3.664	3.698	3.657	3.698	103,346	3.6656	-0.93%
2013-07-17	0	10.76	10.72	10.82	10.68	10.82	41,399	442,996	10.701	3.698	3.684	3.719	3.670	3.719	120,458	3.6776	0.75%
2013-07-16	0	10.68	10.68	10.86	10.60	10.78	60,120	641,830	10.676	3.670	3.670	3.732	3.643	3.705	174,931	3.6691	-0.93%
2013-07-15	0	10.78	10.72	10.78	10.70	10.92	126,603	1,359,522	10.738	3.705	3.684	3.705	3.677	3.753	368,376	3.6906	0.37%
2013-07-12	0	10.74	10.74	10.84	10.72	10.86	32,361	349,953	10.814	3.691	3.691	3.725	3.684	3.732	94,161	3.7166	-1.10%
2013-07-11	0	10.86	10.84	10.92	10.70	10.96	114,437	1,237,302	10.812	3.732	3.725	3.753	3.677	3.767	332,977	3.7159	2.26%
2013-07-10	0	10.62	10.54	10.66	10.54	10.74	72,480	770,876	10.636	3.650	3.622	3.664	3.622	3.691	210,895	3.6553	1.14%
2013-07-09	0	10.50	10.42	10.54	10.40	10.60	136,704	1,438,701	10.524	3.609	3.581	3.622	3.574	3.643	397,767	3.6169	0.00%
2013-07-08	0	10.50	10.50	10.56	10.46	10.70	116,045	1,219,291	10.507	3.609	3.609	3.629	3.595	3.677	337,655	3.6111	-1.69%
2013-07-05	0	10.68	10.66	10.68	10.64	10.86	185,194	1,981,538	10.700	3.670	3.664	3.670	3.657	3.732	538,858	3.6773	0.19%
2013-07-04	0	10.66	10.56	10.70	10.46	10.68	74,414	786,063	10.563	3.664	3.629	3.677	3.595	3.670	216,522	3.6304	0.38%
2013-07-03	0	10.62	10.48	10.64	10.48	10.90	60,000	636,160	10.603	3.650	3.602	3.657	3.602	3.746	174,582	3.6439	-2.03%
2013-07-02	0	10.84	10.80	10.92	10.80	11.00	36,000	391,280	10.869	3.725	3.712	3.753	3.712	3.780	104,749	3.7354	-0.91%
2013-06-28	0	10.94	10.78	10.98	10.52	11.00	132,000	1,419,720	10.755	3.760	3.705	3.774	3.616	3.780	384,079	3.6964	3.21%
2013-06-27	0	10.60	10.60	11.00	10.28	10.68	246,100	2,567,800	10.434	3.643	3.643	3.780	3.533	3.670	716,075	3.5859	3.31%
2013-06-26	0	10.26	10.24	10.38	10.22	11.12	278,000	2,889,680	10.395	3.526	3.519	3.567	3.512	3.822	808,895	3.5724	-2.84%
2013-06-25	0	10.56	10.40	10.56	10.50	11.00	81,200	864,880	10.651	3.629	3.574	3.629	3.609	3.780	236,267	3.6606	-2.22%
2013-06-24	0	10.80	10.66	10.80	10.66	10.88	64,000	688,680	10.761	3.712	3.664	3.712	3.664	3.739	186,220	3.6982	-0.74%
2013-06-21	0	10.88	10.88	10.96	10.80	11.10	35,167	384,893	10.945	3.739	3.739	3.767	3.712	3.815	102,325	3.7615	-2.16%
2013-06-20	0	11.12	10.98	11.12	-	-	0	0	-	3.822	3.774	3.822	-	-	0	-	-1.42%
2013-06-19	0	11.28	11.26	11.30	11.20	11.38	26,000	293,160	11.275	3.877	3.870	3.884	3.849	3.911	75,652	3.8751	-0.35%
2013-06-18	0	11.32	11.38	11.40	11.14	11.48	110,000	1,248,720	11.352	3.890	3.911	3.918	3.829	3.945	320,066	3.9014	0.18%
2013-06-17	0	11.30	11.16	11.30	11.14	11.50	76,316	856,874	11.228	3.884	3.835	3.884	3.829	3.952	222,056	3.8588	1.62%
2013-06-14	0	11.12	11.00	11.12	10.88	11.12	278,100	3,058,124	10.996	3.822	3.780	3.822	3.739	3.822	809,186	3.7793	0.91%
2013-06-13	0	11.02	11.02	11.10	10.92	11.32	132,000	1,455,600	11.027	3.787	3.787	3.815	3.753	3.890	384,079	3.7898	-2.65%
2013-06-11	0	11.32	11.26	11.34	11.22	11.60	40,000	452,080	11.302	3.890	3.870	3.897	3.856	3.987	116,388	3.8843	-1.22%
2013-06-10	0	11.46	11.30	11.46	11.30	11.60	170,000	1,928,120	11.342	3.939	3.884	3.939	3.884	3.987	494,648	3.8980	1.06%
2013-06-07	0	11.34	11.32	11.36	11.30	11.42	84,000	954,000	11.357	3.897	3.890	3.904	3.884	3.925	244,414	3.9032	-0.70%
2013-06-06	0	11.42	11.42	11.48	11.36	11.60	46,000	525,800	11.430	3.925	3.925	3.945	3.904	3.987	133,846	3.9284	-1.21%
2013-06-05	0	11.56	11.52	11.56	11.50	11.72	116,084	1,345,216	11.588	3.973	3.959	3.973	3.952	4.028	337,769	3.9827	-1.53%
2013-06-04	0	11.74	11.64	11.74	11.50	11.78	284,500	3,305,460	11.618	4.035	4.000	4.035	3.952	4.049	827,808	3.9930	-0.51%
2013-06-03	0	11.80	11.78	11.82	11.78	11.86	308,769	3,650,883	11.824	4.055	4.049	4.062	4.049	4.076	898,423	4.0637	-0.67%
2013-05-31	0	11.88	11.82	11.92	11.86	12.10	294,600	3,529,568	11.981	4.083	4.062	4.097	4.076	4.159	857,196	4.1176	-0.34%
2013-05-30	0	11.92	11.92	11.96	11.90	12.20	96,000	1,151,360	11.993	4.097	4.097	4.110	4.090	4.193	279,331	4.1219	-0.67%
2013-05-29	0	12.00	12.00	12.02	11.92	12.30	140,000	1,687,440	12.053	4.124	4.124	4.131	4.097	4.227	407,357	4.1424	-0.17%
2013-05-28	0	12.02	12.00	12.04	11.96	12.04	72,000	864,000	12.000	4.131	4.124	4.138	4.110	4.138	209,498	4.1241	0.67%
2013-05-27	0	11.94	11.88	11.94	11.78	12.00	268,000	3,205,120	11.959	4.104	4.083	4.104	4.049	4.124	779,798	4.1102	1.88%
2013-05-24	0	11.72	11.70	11.84	11.70	11.86	58,000	684,640	11.804	4.028	4.021	4.069	4.021	4.076	168,762	4.0568	-0.85%
2013-05-23	0	11.82	11.72	11.84	11.72	12.00	188,000	2,228,280	11.853	4.062	4.028	4.069	4.028	4.124	547,022	4.0735	-0.67%
2013-05-22	0	11.90	11.90	11.96	11.84	12.28	188,000	2,258,400	12.013	4.090	4.090	4.110	4.069	4.220	547,022	4.1285	-0.08%
2013-05-21	0	12.30	12.30	12.34	12.22	12.42	234,000	2,885,320	12.330	4.093	4.093	4.107	4.067	4.133	703,164	4.1033	-0.16%
2013-05-20	0	12.32	12.30	12.32	12.22	12.40	221,679	2,728,923	12.310	4.100	4.093	4.100	4.067	4.126	666,139	4.0966	1.48%
2013-05-16	0	12.14	12.12	12.18	12.00	12.18	172,000	2,083,960	12.116	4.040	4.033	4.053	3.993	4.053	516,855	4.0320	0.83%
2013-05-15	0	12.04	11.98	12.10	12.00	12.10	36,000	433,520	12.042	4.007	3.987	4.027	3.993	4.027	108,179	4.0074	0.84%
2013-05-14	0	11.94	11.94	11.98	11.86	12.00	60,000	714,720	11.912	3.973	3.973	3.987	3.947	3.993	180,298	3.9641	-0.50%
2013-05-13	0	12.00	12.00	12.04	12.00	12.14	90,000	1,083,520	12.039	3.993	3.993	4.007	3.993	4.040	270,448	4.0064	-0.66%
2013-05-10	0	12.08	12.06	12.14	12.00	12.16	72,000	871,240	12.101	4.020	4.013	4.040	3.993	4.047	216,358	4.0268	-0.33%
2013-05-09	0	12.12	12.00	12.12	12.00	12.20	86,000	1,038,600	12.077	4.033	3.993	4.033	3.993	4.060	258,428	4.0189	0.33%
2013-05-08	0	12.08	12.06	12.10	12.00	12.20	348,000	4,213,040	12.106	4.020	4.013	4.027	3.993	4.060	1,045,730	4.0288	0.50%
2013-05-07	0	12.02	11.98	12.02	11.92	12.04	56,000	671,920	11.999	4.000	3.987	4.000	3.967	4.007	168,278	3.9929	0.17%
2013-05-06	0	12.00	12.00	12.04	11.98	12.06	214,081	2,572,330	12.016	3.993	3.993	4.007	3.987	4.013	643,308	3.9986	1.01%
2013-05-03	0	11.88	11.80	11.98	11.88	12.08	148,000	1,772,400	11.976	3.953	3.927	3.987	3.953	4.020	444,736	3.9853	0.85%
2013-05-02	0	11.78	11.78	11.80	11.78	11.86	265,910	3,169,843	11.921	3.920	3.920	3.927	3.920	3.947	799,052	3.9670	-1.51%
2013-04-30	0	11.96	11.88	11.94	11.70	12.00	296,000	3,500,200	11.825	3.980	3.953	3.973	3.894	3.993	889,472	3.9351	2.22%
2013-04-29	0	11.70	11.66	11.74	11.62	12.02	372,000	4,370,120	11.748	3.894	3.880	3.907	3.867	4.000	1,117,850	3.9094	-2.66%
2013-04-26	0	12.02	12.00	12.06	11.86	14.02	4,006,000	50,414,480	12.585	4.000	3.993	4.013	3.947	4.666	12,037,920	4.1880	13.40%
2013-04-25	1	-	-	-	-	-	0	0	-	3.527	-	-	-	-	0	-	0.00%
2013-04-24	0	10.60	10.56	10.60	10.50	10.64	130,000	1,375,520	10.581	3.527	3.514	3.527	3.494	3.541	390,646	3.5211	1.15%
2013-04-23	0	10.48	10.42	10.50	10.36	10.66	60,000	627,360	10.456	3.488	3.468	3.494	3.448	3.547	180,298	3.4796	-1.69%
2013-04-22	0	10.66	10.66	10.74	10.62	10.74	136,000	1,447,960	10.647	3.547	3.547	3.574	3.534	3.574	408,676	3.5430	0.19%
2013-04-19	0	10.64	10.64	10.68	10.48	10.70	134,000	1,417,480	10.578	3.541	3.541	3.554	3.488	3.561	402,666	3.5202	2.90%
2013-04-18	0	10.34	10.32	10.48	10.30	10.36	72,000	744,160	10.336	3.441	3.434	3.488	3.428	3.448	216,358	3.4395	-0.77%
2013-04-17	0	10.42	10.42	10.48	10.42	10.48	120,000	1,250,560	10.421	3.468	3.468	3.488	3.468	3.488	360,597	3.4680	0.19%
2013-04-16	0	10.40	10.38	10.42	10.28	10.42	112,000	1,158,120	10.340	3.461	3.454	3.468	3.421	3.468	336,557	3.4411	-1.14%
2013-04-15	0	10.52	10.38	10.52	10.38	10.60	72,000	758,120	10.529	3.501	3.454	3.501	3.454	3.527	216,358	3.5040	-1.13%
2013-04-12	0	10.64	10.64	10.72	10.64	10.76	24,000	257,360	10.723	3.541	3.541	3.567	3.541	3.581	72,119	3.5685	0.00%
2013-04-11	0	10.64	10.64	10.72	10.62	10.78	174,000	1,862,280	10.703	3.541	3.541	3.567	3.534	3.587	522,865	3.5617	0.57%
2013-04-10	0	10.58	10.58	10.66	10.52	10.68	88,000	932,280	10.594	3.521	3.521	3.547	3.501	3.554	264,438	3.5255	-0.38%
2013-04-09	0	10.62	10.50	10.62	10.44	10.68	244,186	2,577,203	10.554	3.534	3.494	3.534	3.474	3.554	733,772	3.5123	0.19%
2013-04-08	0	10.60	10.46	10.60	10.30	10.72	192,000	2,006,200	10.449	3.527	3.481	3.527	3.428	3.567	576,955	3.4772	1.34%
2013-04-05	0	10.46	10.42	10.48	10.42	10.92	342,000	3,597,480	10.519	3.481	3.468	3.488	3.468	3.634	1,027,701	3.5005	-4.74%
2013-04-03	0	10.98	10.92	11.00	10.92	11.20	172,000	1,891,200	10.995	3.654	3.634	3.661	3.634	3.727	516,855	3.6591	-1.61%
2013-04-02	0	11.16	11.08	11.16	11.04	11.62	300,000	3,365,640	11.219	3.714	3.687	3.714	3.674	3.867	901,492	3.7334	-3.79%
2013-03-28	0	11.60	11.54	11.58	11.54	12.26	1,132,000	13,273,760	11.726	3.860	3.840	3.854	3.840	4.080	3,401,629	3.9022	-9.09%
2013-03-27	0	12.76	12.64	12.86	12.32	12.86	286,000	3,575,440	12.502	4.246	4.206	4.280	4.100	4.280	859,422	4.1603	3.57%
2013-03-26	0	12.32	12.32	12.36	11.94	12.34	158,000	1,926,080	12.190	4.100	4.100	4.113	3.973	4.107	474,786	4.0567	1.99%
2013-03-25	0	12.08	12.06	12.12	12.08	12.30	90,000	1,093,760	12.153	4.020	4.013	4.033	4.020	4.093	270,448	4.0443	-0.98%
2013-03-22	0	12.20	12.12	12.26	12.08	12.20	50,000	606,400	12.128	4.060	4.033	4.080	4.020	4.060	150,249	4.0360	-0.16%
2013-03-21	0	12.22	12.14	12.24	12.00	12.26	46,000	557,800	12.126	4.067	4.040	4.073	3.993	4.080	138,229	4.0353	-0.16%
2013-03-20	0	12.24	12.16	12.24	11.98	12.24	90,000	1,090,800	12.120	4.073	4.047	4.073	3.987	4.073	270,448	4.0333	2.51%
2013-03-19	0	11.94	11.92	11.94	11.90	11.94	82,000	976,880	11.913	3.973	3.967	3.973	3.960	3.973	246,408	3.9645	0.17%
2013-03-18	0	11.92	11.90	11.98	11.90	12.10	174,000	2,081,280	11.961	3.967	3.960	3.987	3.960	4.027	522,865	3.9805	-2.77%
2013-03-15	0	12.26	12.12	12.32	12.06	12.32	114,802	1,403,664	12.227	4.080	4.033	4.100	4.013	4.100	344,977	4.0689	0.82%
2013-03-14	0	12.16	12.00	12.18	11.88	12.18	119,280	1,431,532	12.001	4.047	3.993	4.053	3.953	4.053	358,433	3.9939	0.83%
2013-03-13	0	12.06	12.04	12.06	12.00	12.22	213,000	2,573,380	12.082	4.013	4.007	4.013	3.993	4.067	640,059	4.0205	-1.95%
2013-03-12	0	12.30	12.24	12.32	12.26	12.58	258,000	3,212,560	12.452	4.093	4.073	4.100	4.080	4.186	775,283	4.1437	-1.44%
2013-03-11	0	12.48	12.48	12.50	12.48	12.72	130,000	1,633,640	12.566	4.153	4.153	4.160	4.153	4.233	390,646	4.1819	-1.58%
2013-03-08	0	12.68	12.64	12.68	12.60	12.68	188,316	2,378,676	12.631	4.220	4.206	4.220	4.193	4.220	565,884	4.2035	0.96%
2013-03-07	0	12.56	12.48	12.60	12.48	12.60	204,000	2,554,720	12.523	4.180	4.153	4.193	4.153	4.193	613,014	4.1675	-0.32%
2013-03-06	0	12.60	12.54	12.64	12.48	12.64	286,000	3,601,560	12.593	4.193	4.173	4.206	4.153	4.206	859,422	4.1907	0.32%
2013-03-05	0	12.56	12.54	12.58	12.42	12.60	156,000	1,956,040	12.539	4.180	4.173	4.186	4.133	4.193	468,776	4.1727	0.48%
2013-03-04	0	12.50	12.38	12.52	12.38	12.70	164,316	2,053,204	12.495	4.160	4.120	4.166	4.120	4.226	493,765	4.1583	-1.73%
2013-03-01	0	12.72	12.66	12.72	12.56	12.76	100,000	1,267,880	12.679	4.233	4.213	4.233	4.180	4.246	300,497	4.2193	0.00%
2013-02-28	0	12.72	12.70	12.72	12.42	12.82	226,000	2,856,720	12.640	4.233	4.226	4.233	4.133	4.266	679,124	4.2065	1.76%
2013-02-27	0	12.50	12.46	12.56	12.44	12.56	120,000	1,501,560	12.513	4.160	4.146	4.180	4.140	4.180	360,597	4.1641	0.64%
2013-02-26	0	12.42	12.36	12.44	12.38	12.66	220,000	2,747,440	12.488	4.133	4.113	4.140	4.120	4.213	661,094	4.1559	-1.58%
2013-02-25	0	12.62	12.54	12.64	12.62	12.90	28,480	362,032	12.712	4.200	4.173	4.206	4.200	4.293	85,582	4.2303	-0.79%
2013-02-22	0	12.72	12.64	12.72	12.66	12.80	158,000	2,009,060	12.716	4.233	4.206	4.233	4.213	4.260	474,786	4.2315	0.16%
2013-02-21	0	12.70	12.60	12.76	12.50	12.88	326,000	4,107,560	12.600	4.226	4.193	4.246	4.160	4.286	979,621	4.1930	-1.09%
2013-02-20	0	12.84	12.82	12.84	12.66	12.84	288,000	3,667,960	12.736	4.273	4.266	4.273	4.213	4.273	865,432	4.2383	1.90%
2013-02-19	0	12.60	12.60	12.74	12.60	13.08	418,689	5,347,481	12.772	4.193	4.193	4.240	4.193	4.353	1,258,149	4.2503	-2.63%
2013-02-18	0	12.94	12.94	12.98	12.80	13.14	394,000	5,121,920	13.000	4.306	4.306	4.320	4.260	4.373	1,183,959	4.3261	-1.37%
2013-02-15	0	13.12	13.10	13.20	13.10	13.28	210,000	2,765,640	13.170	4.366	4.359	4.393	4.359	4.419	631,044	4.3826	-0.61%
2013-02-14	0	13.20	13.12	13.18	13.04	13.22	320,000	4,203,400	13.136	4.393	4.366	4.386	4.339	4.399	961,591	4.3713	1.23%
2013-02-08	0	13.04	12.96	13.08	12.86	13.10	246,000	3,191,120	12.972	4.339	4.313	4.353	4.280	4.359	739,223	4.3169	0.77%
2013-02-07	0	12.94	12.86	12.94	12.78	13.10	346,000	4,461,280	12.894	4.306	4.280	4.306	4.253	4.359	1,039,720	4.2908	-1.22%
2013-02-06	0	13.10	13.06	13.10	13.06	13.22	1,044,000	13,691,300	13.114	4.359	4.346	4.359	4.346	4.399	3,137,191	4.3642	0.15%
2013-02-05	0	13.08	13.00	13.10	12.98	13.38	564,000	7,364,000	13.057	4.353	4.326	4.359	4.320	4.453	1,694,804	4.3450	-2.24%
2013-02-04	0	13.38	13.34	13.42	13.34	13.52	300,373	4,032,465	13.425	4.453	4.439	4.466	4.439	4.499	902,613	4.4675	0.60%
2013-02-01	0	13.30	13.26	13.34	13.10	13.38	350,000	4,624,680	13.213	4.426	4.413	4.439	4.359	4.453	1,051,740	4.3972	0.76%
2013-01-31	0	13.20	13.20	13.32	13.20	13.40	280,373	3,724,563	13.284	4.393	4.393	4.433	4.393	4.459	842,513	4.4208	-0.90%
2013-01-30	0	13.32	13.32	13.36	13.30	13.50	448,000	5,987,040	13.364	4.433	4.433	4.446	4.426	4.493	1,346,228	4.4473	0.15%
2013-01-29	0	13.30	13.32	13.36	13.28	13.36	272,000	3,622,080	13.316	4.426	4.433	4.446	4.419	4.446	817,353	4.4315	-0.15%
2013-01-28	0	13.32	13.34	13.38	13.02	13.38	346,000	4,600,920	13.297	4.433	4.439	4.453	4.333	4.453	1,039,720	4.4252	0.00%
2013-01-25	0	13.32	13.18	13.30	13.00	13.48	536,000	7,114,960	13.274	4.433	4.386	4.426	4.326	4.486	1,610,665	4.4174	0.60%
2013-01-24	0	13.24	13.24	13.28	13.14	13.56	436,000	5,824,400	13.359	4.406	4.406	4.419	4.373	4.513	1,310,168	4.4455	-1.19%
2013-01-23	0	13.40	13.32	13.40	13.02	13.68	569,702	7,569,695	13.287	4.459	4.433	4.459	4.333	4.552	1,711,939	4.4217	2.13%
2013-01-22	0	13.12	13.12	13.18	12.72	13.14	550,686	7,106,586	12.905	4.366	4.366	4.386	4.233	4.373	1,654,796	4.2945	2.66%
2013-01-21	0	12.78	12.76	12.78	12.66	12.80	190,000	2,418,920	12.731	4.253	4.246	4.253	4.213	4.260	570,945	4.2367	0.63%
2013-01-18	0	12.70	12.68	12.70	12.58	12.70	80,000	1,011,240	12.641	4.226	4.220	4.226	4.186	4.226	240,398	4.2065	0.95%
2013-01-17	0	12.58	12.52	12.58	12.38	12.66	140,000	1,750,920	12.507	4.186	4.166	4.186	4.120	4.213	420,696	4.1620	0.32%
2013-01-16	0	12.54	12.54	12.60	12.32	12.70	246,000	3,091,400	12.567	4.173	4.173	4.193	4.100	4.226	739,223	4.1820	-1.42%
2013-01-15	0	12.72	12.70	12.74	12.64	12.94	246,000	3,143,920	12.780	4.233	4.226	4.240	4.206	4.306	739,223	4.2530	0.63%
2013-01-14	0	12.64	12.64	12.68	12.32	12.70	310,400	3,894,208	12.546	4.206	4.206	4.220	4.100	4.226	932,743	4.1750	1.77%
2013-01-11	0	12.42	12.28	12.42	12.24	12.56	294,000	3,627,200	12.337	4.133	4.087	4.133	4.073	4.180	883,462	4.1057	-0.96%
2013-01-10	0	12.54	12.46	12.54	12.48	12.72	150,000	1,885,320	12.569	4.173	4.146	4.173	4.153	4.233	450,746	4.1827	0.64%
2013-01-09	0	12.46	12.40	12.46	12.30	12.48	186,000	2,308,840	12.413	4.146	4.126	4.146	4.093	4.153	558,925	4.1309	1.63%
2013-01-08	0	12.26	12.24	12.26	12.26	12.54	283,356	3,504,748	12.369	4.080	4.073	4.080	4.080	4.173	851,477	4.1161	-2.08%
2013-01-07	0	12.52	12.52	12.62	12.28	12.62	238,000	2,966,360	12.464	4.166	4.166	4.200	4.087	4.200	715,183	4.1477	0.48%
2013-01-04	0	12.46	12.48	12.50	12.30	12.48	162,000	2,007,400	12.391	4.146	4.153	4.160	4.093	4.153	486,806	4.1236	0.00%
2013-01-03	0	12.46	12.44	12.50	12.30	12.56	382,000	4,751,200	12.438	4.146	4.140	4.160	4.093	4.180	1,147,899	4.1390	1.30%
2013-01-02	0	12.30	12.26	12.30	12.20	12.38	354,000	4,354,080	12.300	4.093	4.080	4.093	4.060	4.120	1,063,760	4.0931	2.67%
2012-12-31	0	11.98	11.98	12.16	11.84	12.20	190,000	2,275,800	11.978	3.987	3.987	4.047	3.940	4.060	570,945	3.9860	1.35%
2012-12-28	0	11.82	11.82	11.84	11.78	11.90	178,000	2,108,080	11.843	3.933	3.933	3.940	3.920	3.960	534,885	3.9412	0.34%
2012-12-27	0	11.78	11.76	11.86	11.74	11.90	150,000	1,775,400	11.836	3.920	3.914	3.947	3.907	3.960	450,746	3.9388	2.08%
2012-12-24	0	11.54	11.54	11.60	11.42	11.60	132,000	1,519,200	11.509	3.840	3.840	3.860	3.800	3.860	396,656	3.8300	1.76%
2012-12-21	0	11.34	11.34	11.40	11.34	11.44	128,319	1,464,170	11.410	3.774	3.774	3.794	3.774	3.807	385,595	3.7972	-0.87%
2012-12-20	0	11.44	11.44	11.48	11.30	11.64	90,700	1,035,604	11.418	3.807	3.807	3.820	3.760	3.874	272,551	3.7997	0.00%
2012-12-19	0	11.44	11.44	11.46	11.36	11.50	198,000	2,271,320	11.471	3.807	3.807	3.814	3.780	3.827	594,985	3.8174	0.88%
2012-12-18	0	11.34	11.32	11.40	11.32	11.48	212,000	2,414,720	11.390	3.774	3.767	3.794	3.767	3.820	637,054	3.7904	0.35%
2012-12-17	0	11.30	11.28	11.34	11.20	11.36	476,000	5,367,720	11.277	3.760	3.754	3.774	3.727	3.780	1,430,367	3.7527	1.99%
2012-12-14	0	11.08	11.08	11.14	10.78	11.16	456,000	5,020,360	11.010	3.687	3.687	3.707	3.587	3.714	1,370,267	3.6638	3.17%
2012-12-13	0	10.74	10.74	10.80	10.74	10.90	210,000	2,267,880	10.799	3.574	3.574	3.594	3.574	3.627	631,044	3.5939	-1.65%
2012-12-12	0	10.92	10.90	10.94	10.84	10.96	356,000	3,878,880	10.896	3.634	3.627	3.641	3.607	3.647	1,069,770	3.6259	1.11%
2012-12-11	0	10.80	10.78	10.80	10.76	10.90	146,186	1,578,030	10.795	3.594	3.587	3.594	3.581	3.627	439,285	3.5923	-0.92%
2012-12-10	0	10.90	10.80	10.90	10.66	10.90	440,648	4,776,330	10.839	3.627	3.594	3.627	3.547	3.627	1,324,135	3.6071	2.44%
2012-12-07	0	10.64	10.64	10.70	10.54	10.76	358,000	3,820,320	10.671	3.541	3.541	3.561	3.508	3.581	1,075,780	3.5512	1.33%
2012-12-06	0	10.50	10.50	10.60	10.50	10.68	280,000	2,958,960	10.568	3.494	3.494	3.527	3.494	3.554	841,392	3.5167	-0.19%
2012-12-05	0	10.52	10.52	10.60	10.26	10.64	228,000	2,389,400	10.480	3.501	3.501	3.527	3.414	3.541	685,134	3.4875	2.73%
2012-12-04	0	10.24	10.24	10.30	10.22	10.30	90,000	922,400	10.249	3.408	3.408	3.428	3.401	3.428	270,448	3.4106	0.20%
2012-12-03	0	10.22	10.20	10.30	10.20	10.36	46,000	471,560	10.251	3.401	3.394	3.428	3.394	3.448	138,229	3.4114	-1.73%
2012-11-30	0	10.40	10.32	10.44	10.30	10.44	130,000	1,346,120	10.355	3.461	3.434	3.474	3.428	3.474	390,646	3.4459	1.96%
2012-11-29	0	10.20	10.16	10.20	10.16	10.30	140,000	1,431,880	10.228	3.394	3.381	3.394	3.381	3.428	420,696	3.4036	-0.20%
2012-11-28	0	10.22	10.20	10.24	10.20	10.30	144,000	1,475,880	10.249	3.401	3.394	3.408	3.394	3.428	432,716	3.4107	-0.78%
2012-11-27	0	10.30	10.30	10.36	10.20	10.54	284,000	2,962,880	10.433	3.428	3.428	3.448	3.394	3.508	853,412	3.4718	-0.39%
2012-11-26	0	10.34	10.34	10.38	10.34	10.54	142,000	1,480,440	10.426	3.441	3.441	3.454	3.441	3.508	426,706	3.4695	0.19%
2012-11-23	0	10.32	10.28	10.34	10.26	10.36	54,000	556,280	10.301	3.434	3.421	3.441	3.414	3.448	162,269	3.4281	0.78%
2012-11-22	0	10.24	10.20	10.26	10.18	10.26	113,800	1,163,420	10.223	3.408	3.394	3.414	3.388	3.414	341,966	3.4022	0.39%
2012-11-21	0	10.20	10.18	10.22	10.12	10.20	80,000	812,680	10.159	3.394	3.388	3.401	3.368	3.394	240,398	3.3806	0.00%
2012-11-20	0	10.20	10.14	10.20	10.10	10.36	202,000	2,058,960	10.193	3.394	3.374	3.394	3.361	3.448	607,004	3.3920	0.99%
2012-11-19	0	10.10	10.08	10.14	10.06	10.20	126,000	1,270,480	10.083	3.361	3.354	3.374	3.348	3.394	378,627	3.3555	0.40%
2012-11-16	0	10.06	10.04	10.18	10.04	10.18	104,000	1,053,200	10.127	3.348	3.341	3.388	3.341	3.388	312,517	3.3701	-2.33%
2012-11-15	0	10.30	10.22	10.30	10.20	10.36	46,000	473,800	10.300	3.428	3.401	3.428	3.394	3.448	138,229	3.4277	-0.77%
2012-11-14	0	10.38	10.26	10.38	10.20	10.38	34,000	348,360	10.246	3.454	3.414	3.454	3.394	3.454	102,169	3.4096	1.76%
2012-11-13	0	10.20	10.20	10.28	10.12	10.40	162,316	1,654,884	10.195	3.394	3.394	3.421	3.368	3.461	487,755	3.3929	-2.49%
2012-11-12	0	10.46	10.46	10.50	10.40	10.50	50,000	521,080	10.422	3.481	3.481	3.494	3.461	3.494	150,249	3.4681	0.38%
2012-11-09	0	10.42	10.40	10.48	10.38	10.50	204,000	2,133,360	10.458	3.468	3.461	3.488	3.454	3.494	613,014	3.4801	-1.14%
2012-11-08	0	10.54	10.52	10.54	10.52	10.64	236,000	2,496,200	10.577	3.508	3.501	3.508	3.501	3.541	709,174	3.5199	-1.50%
2012-11-07	0	10.70	10.70	10.74	10.64	10.80	86,000	920,960	10.709	3.561	3.561	3.574	3.541	3.594	258,428	3.5637	0.00%
2012-11-06	0	10.70	10.68	10.76	10.64	10.86	64,000	686,880	10.733	3.561	3.554	3.581	3.541	3.614	192,318	3.5716	-0.74%
2012-11-05	0	10.78	10.74	10.80	10.70	10.84	96,000	1,038,480	10.818	3.587	3.574	3.594	3.561	3.607	288,477	3.5999	0.19%
2012-11-02	0	10.76	10.72	10.76	10.72	10.80	236,747	2,547,053	10.759	3.581	3.567	3.581	3.567	3.594	711,418	3.5802	1.89%
2012-11-01	0	10.56	10.56	10.60	10.46	10.68	70,840	749,986	10.587	3.514	3.514	3.527	3.481	3.554	212,872	3.5232	0.76%
2012-10-31	0	10.48	10.48	10.56	10.42	10.54	48,000	503,000	10.479	3.488	3.488	3.514	3.468	3.508	144,239	3.4873	0.58%
2012-10-30	0	10.42	10.38	10.50	10.34	10.50	162,000	1,682,680	10.387	3.468	3.454	3.494	3.441	3.494	486,806	3.4566	-0.57%
2012-10-29	0	10.48	10.48	10.50	10.48	10.54	76,000	798,760	10.510	3.488	3.488	3.494	3.488	3.508	228,378	3.4975	0.00%
2012-10-26	0	10.48	10.48	10.52	10.42	10.76	74,000	774,360	10.464	3.488	3.488	3.501	3.468	3.581	222,368	3.4823	-1.13%
2012-10-25	0	10.60	10.50	10.60	10.44	10.92	168,000	1,797,720	10.701	3.527	3.494	3.527	3.474	3.634	504,835	3.5610	-1.85%
2012-10-24	0	10.80	10.74	10.80	10.50	10.80	190,000	2,038,960	10.731	3.594	3.574	3.594	3.494	3.594	570,945	3.5712	2.86%
2012-10-22	0	10.50	10.50	10.56	10.36	10.60	72,000	756,240	10.503	3.494	3.494	3.514	3.448	3.527	216,358	3.4953	0.00%
2012-10-19	0	10.50	10.50	10.62	10.50	10.64	160,000	1,696,200	10.601	3.494	3.494	3.534	3.494	3.541	480,796	3.5279	-0.94%
2012-10-18	0	10.60	10.54	10.60	10.30	10.66	510,000	5,320,200	10.432	3.527	3.508	3.527	3.428	3.547	1,532,536	3.4715	2.32%
2012-10-17	0	10.36	10.28	10.38	10.28	10.40	192,119	1,985,896	10.337	3.448	3.421	3.454	3.421	3.461	577,312	3.4399	0.00%
2012-10-16	0	10.36	10.26	10.36	10.20	10.38	260,000	2,661,080	10.235	3.448	3.414	3.448	3.394	3.454	781,293	3.4060	1.17%
2012-10-15	0	10.24	10.24	10.30	10.18	10.30	208,000	2,124,280	10.213	3.408	3.408	3.428	3.388	3.428	625,034	3.3987	0.20%
2012-10-12	0	10.22	10.18	10.26	10.10	10.28	380,000	3,864,000	10.168	3.401	3.388	3.414	3.361	3.421	1,141,890	3.3839	0.59%
2012-10-11	0	10.16	10.16	10.28	10.10	10.30	96,000	977,120	10.178	3.381	3.381	3.421	3.361	3.428	288,477	3.3872	0.40%
2012-10-10	0	10.12	10.12	10.14	10.04	10.16	96,000	970,600	10.110	3.368	3.368	3.374	3.341	3.381	288,477	3.3646	0.20%
2012-10-09	0	10.10	10.10	10.16	10.02	10.24	204,000	2,071,320	10.154	3.361	3.361	3.381	3.334	3.408	613,014	3.3789	0.40%
2012-10-08	0	10.06	10.02	10.08	10.04	10.12	58,000	583,720	10.064	3.348	3.334	3.354	3.341	3.368	174,288	3.3492	-0.98%
2012-10-05	0	10.16	10.14	10.16	10.10	10.20	204,000	2,071,520	10.155	3.381	3.374	3.381	3.361	3.394	613,014	3.3792	1.20%
2012-10-04	0	10.04	10.04	10.10	10.02	10.20	42,000	425,080	10.121	3.341	3.341	3.361	3.334	3.394	126,209	3.3681	-1.57%
2012-10-03	0	10.20	10.06	10.20	10.26	10.26	2,000	20,520	10.260	3.394	3.348	3.394	3.414	3.414	6,010	3.4143	1.39%
2012-09-28	0	10.06	9.960	10.08	9.860	10.06	58,000	575,080	9.9152	3.348	3.315	3.354	3.281	3.348	174,288	3.2996	2.13%
2012-09-27	0	9.850	9.860	10.18	9.760	10.00	82,000	811,400	9.8951	3.278	3.281	3.388	3.248	3.328	246,408	3.2929	0.82%
2012-09-26	0	9.770	9.770	9.790	9.730	9.860	136,000	1,329,540	9.7760	3.251	3.251	3.258	3.238	3.281	408,676	3.2533	-0.91%
2012-09-25	0	9.860	9.860	9.940	9.850	9.900	22,000	217,260	9.8755	3.281	3.281	3.308	3.278	3.295	66,109	3.2864	-0.40%
2012-09-24	0	9.900	9.900	9.940	9.830	9.930	24,000	237,180	9.8825	3.295	3.295	3.308	3.271	3.305	72,119	3.2887	-1.00%
2012-09-21	0	10.00	9.940	10.14	9.930	10.00	10,000	99,740	9.9740	3.328	3.308	3.374	3.305	3.328	30,050	3.3192	0.00%
2012-09-20	0	10.00	9.860	10.00	9.950	10.04	18,000	179,600	9.9778	3.328	3.281	3.328	3.311	3.341	54,090	3.3204	-0.60%
2012-09-19	0	10.06	10.06	10.16	10.06	10.18	16,000	161,680	10.105	3.348	3.348	3.381	3.348	3.388	48,080	3.3628	0.60%
2012-09-18	0	10.00	9.940	10.00	9.900	10.14	48,000	480,320	10.007	3.328	3.308	3.328	3.295	3.374	144,239	3.3300	-1.38%
2012-09-17	0	10.14	10.10	10.18	10.14	10.38	56,000	573,040	10.233	3.374	3.361	3.388	3.374	3.454	168,278	3.4053	1.20%
2012-09-14	0	10.02	10.02	10.10	10.00	10.12	70,000	704,640	10.066	3.334	3.334	3.361	3.328	3.368	210,348	3.3499	2.24%
2012-09-13	0	9.800	9.750	9.800	9.730	9.820	70,000	685,720	9.7960	3.261	3.245	3.261	3.238	3.268	210,348	3.2599	-0.20%
2012-09-12	0	9.820	9.800	9.940	9.760	9.880	46,000	451,600	9.8174	3.268	3.261	3.308	3.248	3.288	138,229	3.2670	-0.41%
2012-09-11	0	9.860	9.760	9.880	9.700	9.870	32,000	312,520	9.7663	3.281	3.248	3.288	3.228	3.285	96,159	3.2500	0.00%
2012-09-10	0	9.860	9.860	10.00	9.840	9.860	7,900	77,605	9.8234	3.281	3.281	3.328	3.275	3.281	23,739	3.2691	0.00%
2012-09-07	0	9.860	9.860	9.940	9.650	9.990	124,400	1,221,284	9.8174	3.281	3.281	3.308	3.211	3.324	373,819	3.2671	1.02%
2012-09-06	0	9.760	9.760	9.800	9.760	9.760	22,000	214,720	9.7600	3.248	3.248	3.261	3.248	3.248	66,109	3.2479	-0.41%
2012-09-05	0	9.800	9.660	9.800	9.660	9.800	70,000	679,080	9.7011	3.261	3.215	3.261	3.215	3.261	210,348	3.2284	1.03%
2012-09-04	0	9.700	9.690	9.790	9.680	9.700	30,000	290,960	9.6987	3.228	3.225	3.258	3.221	3.228	90,149	3.2275	0.00%
2012-09-03	0	9.700	9.700	9.800	9.700	9.700	28,000	271,600	9.7000	3.228	3.228	3.261	3.228	3.228	84,139	3.2280	0.00%
2012-08-31	0	9.700	9.670	9.890	9.700	9.820	50,000	488,720	9.7744	3.228	3.218	3.291	3.228	3.268	150,249	3.2527	-1.12%
2012-08-30	0	9.810	9.810	9.820	9.810	9.990	212,329	2,107,034	9.9234	3.265	3.265	3.268	3.265	3.324	638,043	3.3023	-1.70%
2012-08-29	0	9.980	9.980	10.08	9.980	10.10	54,007	541,309	10.023	3.321	3.321	3.354	3.321	3.361	162,290	3.3355	-0.99%
2012-08-28	0	10.08	10.06	10.26	10.04	10.10	12,000	120,920	10.077	3.354	3.348	3.414	3.341	3.361	36,060	3.3533	-0.59%
2012-08-27	0	10.14	10.00	10.16	10.02	10.20	8,000	81,000	10.125	3.374	3.328	3.381	3.334	3.394	24,040	3.3694	1.20%
2012-08-24	0	10.02	10.00	10.02	9.980	10.06	27,800	277,980	9.9993	3.334	3.328	3.334	3.321	3.348	83,538	3.3276	-0.99%
2012-08-23	0	10.12	10.12	10.14	10.12	10.36	48,000	489,880	10.206	3.368	3.368	3.374	3.368	3.448	144,239	3.3963	-0.39%
2012-08-22	0	10.16	10.10	10.16	10.18	10.20	4,000	40,760	10.190	3.381	3.361	3.381	3.388	3.394	12,020	3.3910	-0.97%
2012-08-21	0	10.26	10.10	10.26	-	-	0	0	-	3.414	3.361	3.414	-	-	0	-	0.00%
2012-08-20	0	10.26	10.06	10.26	10.10	10.50	122,000	1,258,880	10.319	3.414	3.348	3.414	3.361	3.494	366,607	3.4339	1.18%
2012-08-17	0	10.14	10.04	10.14	9.960	10.16	28,000	281,600	10.057	3.374	3.341	3.374	3.315	3.381	84,139	3.3468	0.40%
2012-08-16	0	10.10	10.10	10.14	10.10	10.14	6,000	60,680	10.113	3.361	3.361	3.374	3.361	3.374	18,030	3.3655	0.40%
2012-08-15	0	10.06	10.06	10.14	10.06	10.16	76,000	768,800	10.116	3.348	3.348	3.374	3.348	3.381	228,378	3.3664	-1.37%
2012-08-14	0	10.20	10.20	10.28	10.14	10.20	29,188	297,007	10.176	3.394	3.394	3.421	3.374	3.394	87,709	3.3863	0.00%
2012-08-13	0	10.20	10.20	10.24	10.16	10.28	32,000	327,560	10.236	3.394	3.394	3.408	3.381	3.421	96,159	3.4064	-0.39%
2012-08-10	0	10.24	10.20	10.28	10.24	10.30	24,000	246,360	10.265	3.408	3.394	3.421	3.408	3.428	72,119	3.4160	-0.78%
2012-08-09	0	10.32	10.32	10.38	10.26	10.40	64,000	662,960	10.359	3.434	3.434	3.454	3.414	3.461	192,318	3.4472	-0.39%
2012-08-08	0	10.36	10.34	10.40	10.20	10.60	112,000	1,159,520	10.353	3.448	3.441	3.461	3.394	3.527	336,557	3.4452	1.97%
2012-08-07	0	10.16	10.12	10.16	10.00	10.18	138,000	1,391,720	10.085	3.381	3.368	3.381	3.328	3.388	414,686	3.3561	2.01%
2012-08-06	0	9.960	9.940	9.960	9.920	10.04	106,000	1,057,440	9.9758	3.315	3.308	3.315	3.301	3.341	318,527	3.3198	1.22%
2012-08-03	0	9.840	9.810	9.880	9.740	9.840	20,000	195,400	9.7700	3.275	3.265	3.288	3.241	3.275	60,099	3.2513	1.03%
2012-08-02	0	9.740	9.740	9.890	9.720	9.900	76,000	747,620	9.8371	3.241	3.241	3.291	3.235	3.295	228,378	3.2736	-0.81%
2012-08-01	0	9.820	9.820	9.870	9.820	9.890	20,001	196,869	9.8430	3.268	3.268	3.285	3.268	3.291	60,102	3.2756	1.24%
2012-07-31	0	9.700	9.700	9.890	9.700	9.930	44,719	437,912	9.7925	3.228	3.228	3.291	3.228	3.305	134,379	3.2588	-0.92%
2012-07-30	0	9.790	9.730	9.790	9.730	9.810	42,000	410,660	9.7776	3.258	3.238	3.258	3.238	3.265	126,209	3.2538	0.10%
2012-07-27	0	9.780	9.760	9.780	9.680	9.780	42,000	409,980	9.7614	3.255	3.248	3.255	3.221	3.255	126,209	3.2484	1.14%
2012-07-26	0	9.670	9.660	9.750	9.670	9.820	36,000	350,740	9.7428	3.218	3.215	3.245	3.218	3.268	108,179	3.2422	-0.31%
2012-07-25	0	9.700	9.640	9.700	9.640	9.750	132,000	1,282,960	9.7194	3.228	3.208	3.228	3.208	3.245	396,656	3.2344	0.10%
2012-07-24	0	9.690	9.690	9.780	-	-	0	0	-	3.225	3.225	3.255	-	-	0	-	0.10%
2012-07-23	0	9.680	9.660	9.790	9.680	9.850	110,000	1,069,400	9.7218	3.221	3.215	3.258	3.221	3.278	330,547	3.2352	-1.22%
2012-07-20	0	9.800	9.800	9.830	9.800	9.920	34,000	333,640	9.8129	3.261	3.261	3.271	3.261	3.301	102,169	3.2656	0.00%
2012-07-19	0	9.800	9.800	9.930	9.790	9.950	122,000	1,199,680	9.8334	3.261	3.261	3.305	3.258	3.311	366,607	3.2724	-0.20%
2012-07-18	0	9.820	9.770	9.870	9.820	9.820	2,000	19,640	9.8200	3.268	3.251	3.285	3.268	3.268	6,010	3.2679	0.00%
2012-07-17	0	9.820	9.800	9.950	9.820	9.900	88,000	867,520	9.8582	3.268	3.261	3.311	3.268	3.295	264,438	3.2806	0.31%
2012-07-16	0	9.790	9.770	9.790	9.680	9.800	26,000	253,380	9.7454	3.258	3.251	3.258	3.221	3.261	78,129	3.2431	0.93%
2012-07-13	0	9.700	9.700	9.740	9.650	9.740	22,000	213,340	9.6973	3.228	3.228	3.241	3.211	3.241	66,109	3.2271	0.00%
2012-07-12	0	9.700	9.690	9.700	9.680	9.840	204,000	1,981,040	9.7110	3.228	3.225	3.228	3.221	3.275	613,014	3.2316	-1.52%
2012-07-11	0	9.850	9.840	9.850	9.850	9.890	92,000	907,240	9.8613	3.278	3.275	3.278	3.278	3.291	276,457	3.2817	-0.10%
2012-07-10	0	9.860	9.840	9.890	9.820	9.900	38,000	374,700	9.8605	3.281	3.275	3.291	3.268	3.295	114,189	3.2814	-0.40%
2012-07-09	0	9.900	9.880	9.920	9.900	10.00	70,000	695,500	9.9357	3.295	3.288	3.301	3.295	3.328	210,348	3.3064	-1.39%
2012-07-06	0	10.04	10.02	10.06	9.980	10.10	100,000	1,003,060	10.031	3.341	3.334	3.348	3.321	3.361	300,497	3.3380	0.00%
2012-07-05	0	10.04	10.02	10.06	9.980	10.06	70,000	702,480	10.035	3.341	3.334	3.348	3.321	3.348	210,348	3.3396	-0.59%
2012-07-04	0	10.10	10.08	10.10	10.02	10.10	216,000	2,172,320	10.057	3.361	3.354	3.361	3.334	3.361	649,074	3.3468	1.41%
2012-07-03	0	9.960	9.960	9.990	9.940	10.12	64,000	641,360	10.021	3.315	3.315	3.324	3.308	3.368	192,318	3.3349	0.00%
2012-06-29	0	9.960	9.870	9.990	9.840	10.00	202,124	2,002,205	9.9058	3.315	3.285	3.324	3.275	3.328	607,377	3.2965	1.01%
2012-06-28	0	9.860	9.860	9.900	9.860	9.960	160,000	1,586,100	9.9131	3.281	3.281	3.295	3.281	3.315	480,796	3.2989	-0.40%
2012-06-27	0	9.900	9.910	9.960	9.880	9.920	40,000	396,180	9.9045	3.295	3.298	3.315	3.288	3.301	120,199	3.2960	0.41%
2012-06-26	0	9.860	9.860	9.880	9.860	9.950	86,000	853,160	9.9205	3.281	3.281	3.288	3.281	3.311	258,428	3.3013	-1.10%
2012-06-25	0	9.970	9.960	9.970	9.940	10.04	38,000	379,260	9.9805	3.318	3.315	3.318	3.308	3.341	114,189	3.3213	-0.70%
2012-06-22	0	10.04	10.04	10.14	10.02	10.22	26,000	263,120	10.120	3.341	3.341	3.374	3.334	3.401	78,129	3.3678	-2.33%
2012-06-21	0	10.28	10.16	10.28	10.08	10.28	68,000	688,680	10.128	3.421	3.381	3.421	3.354	3.421	204,338	3.3703	0.78%
2012-06-20	0	10.20	10.14	10.20	10.00	10.22	110,000	1,118,600	10.169	3.394	3.374	3.394	3.328	3.401	330,547	3.3841	0.59%
2012-06-19	0	10.14	10.10	10.14	10.06	10.14	126,300	1,275,668	10.100	3.374	3.361	3.374	3.348	3.374	379,528	3.3612	0.20%
2012-06-18	0	10.12	10.10	10.20	10.10	10.20	124,000	1,260,080	10.162	3.368	3.361	3.394	3.361	3.394	372,617	3.3817	-0.20%
2012-06-15	0	10.14	10.04	10.14	10.04	10.18	108,000	1,091,280	10.104	3.374	3.341	3.374	3.341	3.388	324,537	3.3626	1.81%
2012-06-14	0	9.960	9.960	10.06	9.920	10.06	20,000	199,780	9.9890	3.315	3.315	3.348	3.301	3.348	60,099	3.3242	-0.80%
2012-06-13	0	10.04	10.06	10.10	10.00	10.10	64,359	649,208	10.087	3.341	3.348	3.361	3.328	3.361	193,397	3.3569	-0.59%
2012-06-12	0	10.10	10.10	10.16	10.06	10.18	28,000	282,800	10.100	3.361	3.361	3.381	3.348	3.388	84,139	3.3611	-1.37%
2012-06-11	0	10.24	10.14	10.26	10.12	10.36	48,000	489,440	10.197	3.408	3.374	3.414	3.368	3.448	144,239	3.3933	1.19%
2012-06-08	0	10.12	9.930	10.12	9.900	10.18	82,000	825,300	10.065	3.368	3.305	3.368	3.295	3.388	246,408	3.3493	0.00%
2012-06-07	0	10.12	10.00	10.12	10.00	10.24	72,000	730,400	10.144	3.368	3.328	3.368	3.328	3.408	216,358	3.3759	0.80%
2012-06-06	0	10.04	10.00	10.08	9.980	10.04	18,000	180,100	10.006	3.341	3.328	3.354	3.321	3.341	54,090	3.3297	1.62%
2012-06-05	0	9.880	9.870	9.980	9.880	9.950	44,000	435,840	9.9055	3.288	3.285	3.321	3.288	3.311	132,219	3.2964	-0.40%
2012-06-04	0	9.920	9.920	9.990	9.920	10.10	62,000	619,100	9.9855	3.301	3.301	3.324	3.301	3.361	186,308	3.3230	-2.75%
2012-06-01	0	10.20	10.12	10.20	10.02	10.24	122,000	1,237,440	10.143	3.394	3.368	3.394	3.334	3.408	366,607	3.3754	0.99%
2012-05-31	0	10.10	10.04	10.10	10.06	10.14	62,000	625,840	10.094	3.361	3.341	3.361	3.348	3.374	186,308	3.3592	-0.79%
2012-05-30	0	10.18	10.14	10.20	10.14	10.20	52,000	528,720	10.168	3.388	3.374	3.394	3.374	3.394	156,259	3.3836	-0.97%
2012-05-29	0	10.28	10.24	10.26	10.16	10.36	132,000	1,353,600	10.255	3.421	3.408	3.414	3.381	3.448	396,656	3.4125	0.78%
2012-05-28	0	10.20	10.16	10.20	10.14	10.22	48,000	489,280	10.193	3.394	3.381	3.394	3.374	3.401	144,239	3.3922	-0.78%
2012-05-25	0	10.28	10.18	10.28	10.12	10.38	44,000	450,360	10.235	3.421	3.388	3.421	3.368	3.454	132,219	3.4062	0.59%
2012-05-24	0	10.22	10.20	10.26	10.18	10.34	66,000	676,120	10.244	3.401	3.394	3.414	3.388	3.441	198,328	3.4091	-0.58%
2012-05-23	0	10.28	10.26	10.28	10.24	10.58	84,000	870,360	10.361	3.421	3.414	3.421	3.408	3.521	252,418	3.4481	-2.10%
2012-05-22	0	10.50	10.44	10.62	10.40	10.80	202,000	2,123,400	10.512	3.494	3.474	3.534	3.461	3.594	607,004	3.4982	-0.47%
2012-05-21	0	11.48	11.42	11.50	11.12	11.50	182,000	2,080,520	11.431	3.511	3.492	3.517	3.401	3.517	595,116	3.4960	1.77%
2012-05-18	0	11.28	11.24	11.28	11.04	11.30	146,000	1,629,680	11.162	3.450	3.437	3.450	3.376	3.456	477,400	3.4137	-1.40%
2012-05-17	0	11.44	11.36	11.44	11.30	11.60	208,000	2,380,040	11.443	3.499	3.474	3.499	3.456	3.548	680,132	3.4994	-0.52%
2012-05-16	0	11.50	11.50	11.52	11.40	11.70	166,000	1,910,880	11.511	3.517	3.517	3.523	3.486	3.578	542,798	3.5204	-2.04%
2012-05-15	0	11.74	11.74	11.84	11.52	11.82	86,000	1,007,920	11.720	3.590	3.590	3.621	3.523	3.615	281,208	3.5842	0.69%
2012-05-14	0	11.66	11.66	11.78	11.66	12.00	192,000	2,275,200	11.850	3.566	3.566	3.603	3.566	3.670	627,814	3.6240	-2.35%
2012-05-11	0	11.94	11.92	11.94	11.86	12.00	130,000	1,551,040	11.931	3.652	3.645	3.652	3.627	3.670	425,083	3.6488	-0.67%
2012-05-10	0	12.02	12.00	12.10	12.00	12.10	22,000	265,320	12.060	3.676	3.670	3.700	3.670	3.700	71,937	3.6882	-1.48%
2012-05-09	0	12.20	12.02	12.20	11.90	12.36	196,000	2,370,760	12.096	3.731	3.676	3.731	3.639	3.780	640,894	3.6991	-2.24%
2012-05-08	0	12.48	12.32	12.54	12.30	12.58	52,000	646,840	12.439	3.817	3.768	3.835	3.762	3.847	170,033	3.8042	1.30%
2012-05-07	0	12.32	12.32	12.38	12.24	12.40	140,000	1,720,640	12.290	3.768	3.768	3.786	3.743	3.792	457,781	3.7587	-2.07%
2012-05-04	0	12.58	12.58	12.66	12.56	12.60	50,078	629,782	12.576	3.847	3.847	3.872	3.841	3.853	163,748	3.8460	-0.16%
2012-05-03	0	12.60	12.56	12.60	12.56	13.00	190,000	2,400,120	12.632	3.853	3.841	3.853	3.841	3.976	621,275	3.8632	0.32%
2012-05-02	0	12.56	12.52	12.56	12.34	12.58	238,000	2,971,480	12.485	3.841	3.829	3.841	3.774	3.847	778,228	3.8183	2.28%
2012-04-30	0	12.28	12.26	12.34	12.22	12.32	98,280	1,207,656	12.288	3.756	3.749	3.774	3.737	3.768	321,362	3.7579	0.66%
2012-04-27	0	12.20	12.12	12.20	12.10	12.26	24,000	291,840	12.160	3.731	3.707	3.731	3.700	3.749	78,477	3.7188	0.83%
2012-04-26	0	12.10	12.10	12.16	12.10	12.16	30,000	363,920	12.131	3.700	3.700	3.719	3.700	3.719	98,096	3.7098	-0.98%
2012-04-25	0	12.22	12.22	12.28	12.00	12.28	212,000	2,560,800	12.079	3.737	3.737	3.756	3.670	3.756	693,212	3.6941	1.50%
2012-04-24	0	12.04	12.04	12.10	12.02	12.14	98,000	1,182,920	12.071	3.682	3.682	3.700	3.676	3.713	320,447	3.6915	-1.15%
2012-04-23	0	12.18	12.04	12.18	12.00	12.20	142,000	1,718,240	12.100	3.725	3.682	3.725	3.670	3.731	464,321	3.7005	1.16%
2012-04-20	0	12.04	12.04	12.16	12.00	12.16	422,000	5,073,640	12.023	3.682	3.682	3.719	3.670	3.719	1,379,883	3.6769	-0.17%
2012-04-19	0	12.06	12.06	12.14	11.98	12.18	240,000	2,889,080	12.038	3.688	3.688	3.713	3.664	3.725	784,768	3.6814	-0.99%
2012-04-18	0	12.18	12.16	12.20	12.16	12.24	60,000	731,440	12.191	3.725	3.719	3.731	3.719	3.743	196,192	3.7282	0.00%
2012-04-17	0	12.18	12.14	12.18	12.14	12.24	208,000	2,533,840	12.182	3.725	3.713	3.725	3.713	3.743	680,132	3.7255	-0.33%
2012-04-16	0	12.22	12.22	12.30	12.14	12.30	172,000	2,093,600	12.172	3.737	3.737	3.762	3.713	3.762	562,417	3.7225	0.33%
2012-04-13	0	12.18	12.16	12.20	12.10	12.30	106,000	1,294,080	12.208	3.725	3.719	3.731	3.700	3.762	346,606	3.7336	0.66%
2012-04-12	0	12.10	12.06	12.10	12.06	12.24	68,000	824,360	12.123	3.700	3.688	3.700	3.688	3.743	222,351	3.7075	0.83%
2012-04-11	0	12.00	11.96	12.02	12.00	12.20	176,000	2,117,880	12.033	3.670	3.658	3.676	3.670	3.731	575,496	3.6801	-2.44%
2012-04-10	0	12.30	12.20	12.30	12.08	12.34	224,000	2,752,240	12.287	3.762	3.731	3.762	3.694	3.774	732,450	3.7576	0.16%
2012-04-05	0	12.28	12.14	12.28	11.96	12.40	154,081	1,873,256	12.158	3.756	3.713	3.756	3.658	3.792	503,824	3.7181	0.66%
2012-04-03	0	12.20	12.20	12.28	11.76	12.20	336,000	4,022,520	11.972	3.731	3.731	3.756	3.596	3.731	1,098,675	3.6612	4.63%
2012-04-02	0	11.66	11.66	11.72	11.54	11.82	64,000	744,800	11.638	3.566	3.566	3.584	3.529	3.615	209,271	3.5590	1.22%
2012-03-30	0	11.52	11.52	11.60	11.30	11.72	1,178,000	13,597,600	11.543	3.523	3.523	3.548	3.456	3.584	3,851,902	3.5301	4.73%
2012-03-29	0	11.00	10.98	11.10	10.90	11.20	168,000	1,860,040	11.072	3.364	3.358	3.395	3.333	3.425	549,337	3.3860	-2.31%
2012-03-28	0	11.26	11.16	11.26	11.12	11.30	40,000	447,760	11.194	3.444	3.413	3.444	3.401	3.456	130,795	3.4234	0.00%
2012-03-27	0	11.26	11.26	11.30	11.10	11.40	136,000	1,533,600	11.276	3.444	3.444	3.456	3.395	3.486	444,702	3.4486	2.18%
2012-03-26	0	11.02	10.94	10.96	10.96	11.24	162,000	1,809,160	11.168	3.370	3.346	3.352	3.352	3.437	529,718	3.4153	-2.13%
2012-03-23	0	11.26	11.26	11.30	11.20	11.40	116,000	1,307,720	11.273	3.444	3.444	3.456	3.425	3.486	379,304	3.4477	-1.57%
2012-03-22	0	11.44	11.44	11.50	11.40	11.58	114,000	1,306,080	11.457	3.499	3.499	3.517	3.486	3.541	372,765	3.5038	0.18%
2012-03-21	0	11.42	11.40	11.48	11.24	11.80	96,000	1,097,080	11.428	3.492	3.486	3.511	3.437	3.609	313,907	3.4949	-2.39%
2012-03-20	0	11.70	11.68	11.78	11.66	11.84	70,000	819,720	11.710	3.578	3.572	3.603	3.566	3.621	228,891	3.5813	-2.01%
2012-03-19	0	11.94	11.94	12.08	11.94	12.00	156,000	1,867,120	11.969	3.652	3.652	3.694	3.652	3.670	510,099	3.6603	-0.67%
2012-03-16	0	12.02	12.02	12.10	11.94	12.02	54,000	646,000	11.963	3.676	3.676	3.700	3.652	3.676	176,573	3.6585	0.84%
2012-03-15	0	11.92	11.92	12.00	11.90	12.04	42,000	503,640	11.991	3.645	3.645	3.670	3.639	3.682	137,334	3.6673	0.00%
2012-03-14	0	11.92	11.92	12.00	11.90	12.44	176,000	2,147,160	12.200	3.645	3.645	3.670	3.639	3.804	575,496	3.7310	-1.81%
2012-03-13	0	12.14	12.04	12.14	12.10	12.30	122,000	1,482,720	12.153	3.713	3.682	3.713	3.700	3.762	398,924	3.7168	1.68%
2012-03-12	0	11.94	11.94	12.04	11.92	12.00	74,000	885,720	11.969	3.652	3.652	3.682	3.645	3.670	241,970	3.6605	-1.32%
2012-03-09	0	12.10	12.10	12.28	11.92	12.50	148,000	1,822,560	12.315	3.700	3.700	3.756	3.645	3.823	483,940	3.7661	-0.66%
2012-03-08	0	12.18	12.18	12.24	11.80	12.38	202,950	2,450,195	12.073	3.725	3.725	3.743	3.609	3.786	663,619	3.6922	3.57%
2012-03-07	0	11.76	11.76	11.80	11.58	11.90	140,000	1,640,000	11.714	3.596	3.596	3.609	3.541	3.639	457,781	3.5825	-1.34%
2012-03-06	0	11.92	11.88	11.98	11.88	12.42	240,000	2,902,080	12.092	3.645	3.633	3.664	3.633	3.798	784,768	3.6980	-4.49%
2012-03-05	0	12.48	12.48	12.56	12.44	12.92	182,239	2,281,173	12.517	3.817	3.817	3.841	3.804	3.951	595,897	3.8281	-3.41%
2012-03-02	0	12.92	12.72	12.88	12.50	12.96	168,000	2,132,480	12.693	3.951	3.890	3.939	3.823	3.963	549,337	3.8819	3.03%
2012-03-01	0	12.54	12.50	12.58	12.54	12.64	64,000	806,280	12.598	3.835	3.823	3.847	3.835	3.866	209,271	3.8528	-1.26%
2012-02-29	0	12.70	12.64	12.78	12.62	12.82	72,000	918,800	12.761	3.884	3.866	3.908	3.859	3.921	235,430	3.9026	-0.47%
2012-02-28	0	12.76	12.70	12.76	12.58	12.76	124,000	1,568,080	12.646	3.902	3.884	3.902	3.847	3.902	405,463	3.8674	1.43%
2012-02-27	0	12.58	12.58	12.60	12.50	12.74	234,000	2,952,600	12.618	3.847	3.847	3.853	3.823	3.896	765,149	3.8589	-1.26%
2012-02-24	0	12.74	12.74	12.80	12.64	12.82	194,000	2,472,880	12.747	3.896	3.896	3.915	3.866	3.921	634,354	3.8983	0.31%
2012-02-23	0	12.70	12.62	12.72	12.60	12.82	282,753	3,594,793	12.714	3.884	3.859	3.890	3.853	3.921	924,564	3.8881	-0.78%
2012-02-22	0	12.80	12.76	12.82	12.56	12.80	266,000	3,371,320	12.674	3.915	3.902	3.921	3.841	3.915	869,784	3.8760	0.95%
2012-02-21	0	12.68	12.68	12.74	12.40	12.74	206,117	2,601,013	12.619	3.878	3.878	3.896	3.792	3.896	673,975	3.8592	0.63%
2012-02-20	0	12.60	12.56	12.64	12.60	13.10	640,000	8,203,800	12.818	3.853	3.841	3.866	3.853	4.006	2,092,714	3.9202	1.78%
2012-02-17	0	12.38	12.38	12.50	12.32	12.56	238,000	2,961,520	12.443	3.786	3.786	3.823	3.768	3.841	778,228	3.8055	0.49%
2012-02-16	0	12.32	12.30	12.36	12.30	12.48	420,000	5,193,760	12.366	3.768	3.762	3.780	3.762	3.817	1,373,344	3.7818	0.98%
2012-02-15	0	12.20	12.20	12.30	12.00	12.30	186,000	2,270,280	12.206	3.731	3.731	3.762	3.670	3.762	608,195	3.7328	1.67%
2012-02-14	0	12.00	12.00	12.02	12.00	12.14	84,000	1,011,160	12.038	3.670	3.670	3.676	3.670	3.713	274,669	3.6814	-0.66%
2012-02-13	0	12.08	12.06	12.10	11.96	12.30	194,000	2,352,040	12.124	3.694	3.688	3.700	3.658	3.762	634,354	3.7078	-0.17%
2012-02-10	0	12.10	12.06	12.10	12.02	12.30	130,000	1,580,520	12.158	3.700	3.688	3.700	3.676	3.762	425,083	3.7181	-1.63%
2012-02-09	0	12.30	12.16	12.30	12.10	12.36	284,000	3,462,760	12.193	3.762	3.719	3.762	3.700	3.780	928,642	3.7288	0.65%
2012-02-08	0	12.22	12.20	12.36	11.94	12.40	232,000	2,843,200	12.255	3.737	3.731	3.780	3.652	3.792	758,609	3.7479	0.66%
2012-02-07	0	12.14	12.14	12.16	11.84	12.20	114,000	1,368,360	12.003	3.713	3.713	3.719	3.621	3.731	372,765	3.6708	-0.82%
2012-02-06	0	12.24	12.22	12.24	12.14	12.56	390,000	4,787,000	12.274	3.743	3.737	3.743	3.713	3.841	1,275,248	3.7538	-1.77%
2012-02-03	0	12.46	12.40	12.46	11.96	12.50	558,000	6,879,520	12.329	3.811	3.792	3.811	3.658	3.823	1,824,585	3.7705	4.18%
2012-02-02	0	11.96	11.86	11.94	11.22	11.98	508,000	5,963,760	11.740	3.658	3.627	3.652	3.431	3.664	1,661,092	3.5903	7.17%
2012-02-01	0	11.16	11.12	11.20	10.80	11.36	264,000	2,952,240	11.183	3.413	3.401	3.425	3.303	3.474	863,245	3.4199	3.33%
2012-01-31	0	10.80	10.80	10.84	10.78	10.88	98,000	1,057,840	10.794	3.303	3.303	3.315	3.297	3.327	320,447	3.3011	-1.10%
2012-01-30	0	10.92	10.82	10.94	10.82	11.06	146,000	1,597,120	10.939	3.340	3.309	3.346	3.309	3.382	477,400	3.3455	-1.44%
2012-01-27	0	11.08	11.06	11.10	10.94	11.08	114,000	1,255,560	11.014	3.389	3.382	3.395	3.346	3.389	372,765	3.3682	1.47%
2012-01-26	0	10.92	10.84	10.94	10.64	10.94	114,008	1,229,204	10.782	3.340	3.315	3.346	3.254	3.346	372,791	3.2973	2.63%
2012-01-20	0	10.64	10.62	10.70	10.44	10.64	154,000	1,625,440	10.555	3.254	3.248	3.272	3.193	3.254	503,559	3.2279	0.38%
2012-01-19	0	10.60	10.54	10.62	10.24	10.64	156,000	1,642,240	10.527	3.242	3.223	3.248	3.132	3.254	510,099	3.2195	1.73%
2012-01-18	0	10.42	10.42	10.50	10.40	10.56	68,000	709,440	10.433	3.187	3.187	3.211	3.181	3.229	222,351	3.1906	-0.38%
2012-01-17	0	10.46	10.44	10.46	10.20	10.56	88,000	914,880	10.396	3.199	3.193	3.199	3.119	3.229	287,748	3.1794	2.75%
2012-01-16	0	10.18	10.18	10.36	10.10	10.18	30,000	304,080	10.136	3.113	3.113	3.168	3.089	3.113	98,096	3.0998	-2.12%
2012-01-13	0	10.40	10.40	10.48	10.28	10.58	74,000	765,360	10.343	3.181	3.181	3.205	3.144	3.236	241,970	3.1630	0.39%
2012-01-12	0	10.36	10.36	10.46	10.36	10.54	82,000	857,240	10.454	3.168	3.168	3.199	3.168	3.223	268,129	3.1971	0.78%
2012-01-11	0	10.28	10.28	10.40	10.06	10.46	194,000	1,996,280	10.290	3.144	3.144	3.181	3.077	3.199	634,354	3.1469	2.19%
2012-01-10	0	10.06	10.04	10.10	9.710	10.20	102,000	1,016,460	9.9653	3.077	3.070	3.089	2.970	3.119	333,526	3.0476	4.36%
2012-01-09	0	9.640	9.640	9.770	9.500	9.700	60,000	579,400	9.6567	2.948	2.948	2.988	2.905	2.966	196,192	2.9532	-0.62%
2012-01-06	0	9.700	9.540	9.700	9.620	9.700	18,000	173,640	9.6467	2.966	2.918	2.966	2.942	2.966	58,858	2.9502	0.41%
2012-01-05	0	9.660	9.660	9.700	9.510	9.780	54,000	520,940	9.6470	2.954	2.954	2.966	2.908	2.991	176,573	2.9503	1.58%
2012-01-04	0	9.510	9.510	9.590	9.510	9.620	56,000	536,800	9.5857	2.908	2.908	2.933	2.908	2.942	183,112	2.9315	-0.42%
2012-01-03	0	9.550	9.550	9.620	9.500	9.650	78,000	744,040	9.5390	2.921	2.921	2.942	2.905	2.951	255,050	2.9172	0.53%
2011-12-30	0	9.500	9.480	9.500	9.470	9.580	123,913	1,183,840	9.5538	2.905	2.899	2.905	2.896	2.930	405,179	2.9218	-0.84%
2011-12-29	0	9.580	9.490	9.580	9.390	9.590	182,000	1,727,080	9.4895	2.930	2.902	2.930	2.872	2.933	595,116	2.9021	1.48%
2011-12-28	0	9.440	9.400	9.430	9.340	9.630	182,000	1,717,700	9.4379	2.887	2.875	2.884	2.856	2.945	595,116	2.8863	-4.07%
2011-12-23	0	9.840	9.750	9.850	9.620	9.840	28,000	273,520	9.7686	3.009	2.982	3.012	2.942	3.009	91,556	2.9875	2.82%
2011-12-22	0	9.570	9.550	9.620	9.500	9.650	82,000	783,380	9.5534	2.927	2.921	2.942	2.905	2.951	268,129	2.9217	-2.35%
2011-12-21	0	9.800	9.800	9.860	9.500	9.880	156,000	1,514,560	9.7087	2.997	2.997	3.015	2.905	3.022	510,099	2.9691	0.51%
2011-12-20	0	9.750	9.600	9.760	9.600	9.750	34,000	327,520	9.6329	2.982	2.936	2.985	2.936	2.982	111,175	2.9460	0.62%
2011-12-19	0	9.690	9.620	9.900	9.510	9.690	34,000	326,760	9.6106	2.963	2.942	3.028	2.908	2.963	111,175	2.9391	-1.12%
2011-12-16	0	9.800	9.750	9.850	9.500	9.800	20,000	191,440	9.5720	2.997	2.982	3.012	2.905	2.997	65,397	2.9273	1.45%
2011-12-15	0	9.660	9.580	9.710	9.400	9.750	18,000	173,560	9.6422	2.954	2.930	2.970	2.875	2.982	58,858	2.9488	-2.33%
2011-12-14	0	9.890	9.530	9.900	9.520	9.890	6,000	58,400	9.7333	3.025	2.914	3.028	2.911	3.025	19,619	2.9767	2.49%
2011-12-13	0	9.650	9.650	9.800	9.650	9.750	58,000	561,000	9.6724	2.951	2.951	2.997	2.951	2.982	189,652	2.9580	-2.53%
2011-12-12	0	9.900	9.900	9.980	9.900	10.04	56,000	559,340	9.9882	3.028	3.028	3.052	3.028	3.070	183,112	3.0546	0.10%
2011-12-09	0	9.890	9.800	9.890	9.500	10.00	66,000	650,140	9.8506	3.025	2.997	3.025	2.905	3.058	215,811	3.0125	-1.10%
2011-12-08	0	10.00	9.950	10.00	9.940	10.00	294,000	2,909,530	9.8964	3.058	3.043	3.058	3.040	3.058	961,341	3.0265	1.01%
2011-12-07	0	9.900	9.900	9.990	9.800	10.10	30,000	297,440	9.9147	3.028	3.028	3.055	2.997	3.089	98,096	3.0321	1.54%
2011-12-06	0	9.750	9.690	9.900	9.750	9.900	36,000	352,780	9.7994	2.982	2.963	3.028	2.982	3.028	117,715	2.9969	-0.71%
2011-12-05	0	9.820	9.810	9.970	9.780	10.04	56,000	550,920	9.8379	3.003	3.000	3.049	2.991	3.070	183,112	3.0086	0.72%
2011-12-02	0	9.750	9.720	9.870	9.650	9.750	82,000	795,820	9.7051	2.982	2.973	3.018	2.951	2.982	268,129	2.9680	-0.41%
2011-12-01	0	9.790	9.790	9.980	9.690	9.990	171,979	1,676,540	9.7485	2.994	2.994	3.052	2.963	3.055	562,348	2.9813	5.61%
2011-11-30	0	9.270	9.260	9.440	9.250	9.500	76,000	710,500	9.3487	2.835	2.832	2.887	2.829	2.905	248,510	2.8590	-2.52%
2011-11-29	0	9.510	9.510	9.550	9.430	9.580	86,000	818,720	9.5200	2.908	2.908	2.921	2.884	2.930	281,208	2.9114	0.85%
2011-11-28	0	9.430	9.430	9.530	9.350	9.540	110,000	1,040,860	9.4624	2.884	2.884	2.914	2.859	2.918	359,685	2.8938	0.86%
2011-11-25	0	9.350	9.230	9.500	9.350	9.560	174,000	1,633,600	9.3885	2.859	2.823	2.905	2.859	2.924	568,957	2.8712	-0.11%
2011-11-24	0	9.360	9.360	9.490	9.220	9.400	116,000	1,084,760	9.3514	2.863	2.863	2.902	2.820	2.875	379,304	2.8599	1.74%
2011-11-23	0	9.200	9.200	9.340	9.200	9.430	110,000	1,025,660	9.3242	2.814	2.814	2.856	2.814	2.884	359,685	2.8515	-2.85%
2011-11-22	0	9.470	9.460	9.560	9.300	9.560	30,000	284,260	9.4753	2.896	2.893	2.924	2.844	2.924	98,096	2.8978	-0.94%
2011-11-21	0	9.560	9.410	9.560	9.370	9.620	62,000	589,060	9.5010	2.924	2.878	2.924	2.866	2.942	202,732	2.9056	-0.62%
2011-11-18	0	9.620	9.600	9.710	9.440	9.700	84,000	806,700	9.6036	2.942	2.936	2.970	2.887	2.966	274,669	2.9370	-4.18%
2011-11-17	0	10.04	9.910	10.04	9.850	10.04	92,000	913,180	9.9259	3.070	3.031	3.070	3.012	3.070	300,828	3.0356	0.60%
2011-11-16	0	9.980	9.980	10.14	9.960	10.20	38,240	383,293	10.023	3.052	3.052	3.101	3.046	3.119	125,040	3.0654	-2.16%
2011-11-15	0	10.20	10.18	10.28	10.10	10.36	218,959	2,256,950	10.308	3.119	3.113	3.144	3.089	3.168	715,967	3.1523	-1.92%
2011-11-14	0	10.40	10.38	10.54	10.40	10.50	82,000	860,640	10.496	3.181	3.174	3.223	3.181	3.211	268,129	3.2098	2.16%
2011-11-11	0	10.18	10.18	10.26	10.02	10.22	42,000	425,920	10.141	3.113	3.113	3.138	3.064	3.126	137,334	3.1013	2.52%
2011-11-10	0	9.930	9.910	10.02	9.920	10.10	84,880	846,912	9.9778	3.037	3.031	3.064	3.034	3.089	277,546	3.0514	-5.43%
2011-11-09	0	10.50	10.46	10.58	10.40	10.66	48,000	503,800	10.496	3.211	3.199	3.236	3.181	3.260	156,954	3.2099	0.96%
2011-11-08	0	10.40	10.30	10.42	10.26	10.58	212,000	2,209,920	10.424	3.181	3.150	3.187	3.138	3.236	693,212	3.1879	0.58%
2011-11-07	0	10.34	10.32	10.34	10.30	10.46	68,000	706,240	10.386	3.162	3.156	3.162	3.150	3.199	222,351	3.1762	-0.39%
2011-11-04	0	10.38	10.30	10.38	10.12	10.44	132,000	1,365,880	10.348	3.174	3.150	3.174	3.095	3.193	431,622	3.1645	3.39%
2011-11-03	0	10.04	10.02	10.24	10.04	10.40	94,000	962,360	10.238	3.070	3.064	3.132	3.070	3.181	307,367	3.1310	-2.52%
2011-11-02	0	10.30	10.10	10.30	9.850	10.30	68,000	683,220	10.047	3.150	3.089	3.150	3.012	3.150	222,351	3.0727	0.98%
2011-11-01	0	10.20	10.16	10.20	10.12	10.26	86,000	878,240	10.212	3.119	3.107	3.119	3.095	3.138	281,208	3.1231	-1.54%
2011-10-31	0	10.36	10.24	10.36	10.16	10.40	105,263	1,082,916	10.288	3.168	3.132	3.168	3.107	3.181	344,196	3.1462	-0.38%
2011-10-28	0	10.40	10.36	10.46	10.40	10.84	294,000	3,104,800	10.561	3.181	3.168	3.199	3.181	3.315	961,341	3.2297	3.59%
2011-10-27	0	10.04	9.990	10.06	9.640	10.06	1,186,000	11,721,040	9.8828	3.070	3.055	3.077	2.948	3.077	3,878,061	3.0224	4.04%
2011-10-26	0	9.650	9.530	9.600	9.300	9.730	112,000	1,066,880	9.5257	2.951	2.914	2.936	2.844	2.976	366,225	2.9132	1.05%
2011-10-25	0	9.550	9.540	9.600	9.450	9.650	366,000	3,494,160	9.5469	2.921	2.918	2.936	2.890	2.951	1,196,771	2.9197	1.06%
2011-10-24	0	9.450	9.450	9.530	9.240	9.600	234,000	2,209,900	9.4440	2.890	2.890	2.914	2.826	2.936	765,149	2.8882	3.50%
2011-10-21	0	9.130	9.100	9.140	8.900	9.420	208,000	1,909,320	9.1794	2.792	2.783	2.795	2.722	2.881	680,132	2.8073	-1.83%
2011-10-20	0	9.300	9.250	9.310	9.260	9.600	46,500	435,110	9.3572	2.844	2.829	2.847	2.832	2.936	152,049	2.8616	-2.62%
2011-10-19	0	9.550	9.550	9.610	9.520	9.640	52,000	497,900	9.5750	2.921	2.921	2.939	2.911	2.948	170,033	2.9283	1.06%
2011-10-18	0	9.450	9.420	9.600	9.310	9.750	96,000	921,800	9.6021	2.890	2.881	2.936	2.847	2.982	313,907	2.9365	-5.50%
2011-10-17	0	10.00	9.980	10.02	9.900	10.10	262,000	2,616,800	9.9878	3.058	3.052	3.064	3.028	3.089	856,705	3.0545	2.15%
2011-10-14	0	9.790	9.740	9.790	9.600	9.900	92,000	895,140	9.7298	2.994	2.979	2.994	2.936	3.028	300,828	2.9756	-1.61%
2011-10-13	0	9.950	9.850	9.950	9.600	9.960	326,000	3,199,880	9.8156	3.043	3.012	3.043	2.936	3.046	1,065,976	3.0018	3.65%
2011-10-12	0	9.600	9.520	9.710	9.000	9.710	350,004	3,294,556	9.4129	2.936	2.911	2.970	2.752	2.970	1,144,466	2.8787	3.67%
2011-10-11	0	9.260	9.260	9.350	9.200	9.560	174,000	1,629,800	9.3667	2.832	2.832	2.859	2.814	2.924	568,957	2.8645	3.23%
2011-10-10	0	8.970	8.970	9.140	8.860	9.080	184,000	1,648,280	8.9580	2.743	2.743	2.795	2.710	2.777	601,655	2.7396	-0.55%
2011-10-07	0	9.020	9.030	9.090	8.960	9.180	404,000	3,665,720	9.0736	2.759	2.762	2.780	2.740	2.807	1,321,026	2.7749	1.23%
2011-10-06	0	8.910	8.900	9.070	8.900	9.200	374,000	3,370,820	9.0129	2.725	2.722	2.774	2.722	2.814	1,222,930	2.7563	-0.67%
2011-10-04	0	8.970	8.960	9.100	8.950	9.300	246,000	2,237,116	9.0940	2.743	2.740	2.783	2.737	2.844	804,387	2.7811	-4.88%
2011-10-03	0	9.430	9.100	9.430	9.430	9.430	4,000	37,720	9.4300	2.884	2.783	2.884	2.884	2.884	13,079	2.8839	-2.68%
2011-09-30	0	9.690	9.400	9.700	9.350	9.690	232,808	2,205,848	9.4750	2.963	2.875	2.966	2.859	2.963	761,251	2.8977	-0.10%
2011-09-28	0	9.700	9.700	9.840	9.320	9.880	252,000	2,438,200	9.6754	2.966	2.966	3.009	2.850	3.022	824,006	2.9590	-2.02%
2011-09-27	0	9.900	9.800	9.900	9.660	9.910	98,000	959,720	9.7931	3.028	2.997	3.028	2.954	3.031	320,447	2.9949	2.59%
2011-09-26	0	9.650	9.650	9.780	9.580	10.20	156,000	1,520,460	9.7465	2.951	2.951	2.991	2.930	3.119	510,099	2.9807	-4.08%
2011-09-23	0	10.06	9.810	10.06	9.510	10.14	124,000	1,204,460	9.7134	3.077	3.000	3.077	2.908	3.101	405,463	2.9706	0.20%
2011-09-22	0	10.04	10.02	10.04	10.00	10.32	142,959	1,440,101	10.074	3.070	3.064	3.070	3.058	3.156	467,457	3.0807	-4.38%
2011-09-21	0	10.50	10.42	10.54	10.20	10.66	110,000	1,151,560	10.469	3.211	3.187	3.223	3.119	3.260	359,685	3.2016	0.00%
2011-09-20	0	10.50	10.50	10.60	10.50	10.56	48,000	505,600	10.533	3.211	3.211	3.242	3.211	3.229	156,954	3.2213	-0.38%
2011-09-19	0	10.54	10.52	10.60	10.54	10.64	54,000	571,040	10.575	3.223	3.217	3.242	3.223	3.254	176,573	3.2340	-3.13%
2011-09-16	0	10.88	10.80	10.96	10.80	11.10	58,000	632,960	10.913	3.327	3.303	3.352	3.303	3.395	189,652	3.3375	1.49%
2011-09-15	0	10.72	10.72	11.00	10.54	10.90	98,000	1,052,400	10.739	3.278	3.278	3.364	3.223	3.333	320,447	3.2842	-1.29%
2011-09-14	0	10.86	10.86	10.96	10.82	10.98	42,000	457,880	10.902	3.321	3.321	3.352	3.309	3.358	137,334	3.3341	-2.16%
2011-09-12	0	11.10	11.02	11.14	11.00	11.26	74,000	819,840	11.079	3.395	3.370	3.407	3.364	3.444	241,970	3.3882	-1.60%
2011-09-09	0	11.28	11.28	11.50	11.28	11.30	18,000	203,160	11.287	3.450	3.450	3.517	3.450	3.456	58,858	3.4517	-2.42%
2011-09-08	0	11.56	11.36	11.56	11.18	11.60	72,000	820,840	11.401	3.535	3.474	3.535	3.419	3.548	235,430	3.4866	3.21%
2011-09-07	0	11.20	11.20	11.40	11.20	11.26	12,000	134,520	11.210	3.425	3.425	3.486	3.425	3.444	39,238	3.4283	1.63%
2011-09-06	0	11.02	11.02	11.20	10.96	11.04	54,000	594,440	11.008	3.370	3.370	3.425	3.352	3.376	176,573	3.3665	-0.18%
2011-09-05	0	11.04	11.00	11.08	11.04	11.20	48,000	534,440	11.134	3.376	3.364	3.389	3.376	3.425	156,954	3.4051	-1.60%
2011-09-02	0	11.22	11.20	11.26	11.20	11.42	44,000	495,240	11.255	3.431	3.425	3.444	3.425	3.492	143,874	3.4422	-1.58%
2011-09-01	0	11.40	11.26	11.40	11.40	11.60	118,000	1,353,720	11.472	3.486	3.444	3.486	3.486	3.548	385,844	3.5085	-0.52%
2011-08-31	0	11.46	11.30	11.58	11.30	11.54	142,000	1,617,560	11.391	3.505	3.456	3.541	3.456	3.529	464,321	3.4837	2.50%
2011-08-30	0	11.18	11.20	11.30	11.12	11.56	32,000	363,680	11.365	3.419	3.425	3.456	3.401	3.535	104,636	3.4757	-1.06%
2011-08-29	0	11.30	11.10	11.30	11.28	11.38	52,000	587,120	11.291	3.456	3.395	3.456	3.450	3.480	170,033	3.4530	2.73%
2011-08-26	0	11.00	10.90	11.22	11.00	11.36	36,000	402,000	11.167	3.364	3.333	3.431	3.364	3.474	117,715	3.4150	-2.65%
2011-08-25	0	11.30	11.18	11.20	11.00	11.62	260,000	2,943,960	11.323	3.456	3.419	3.425	3.364	3.554	850,165	3.4628	2.36%
2011-08-24	0	11.04	10.98	11.04	10.94	11.06	72,000	794,480	11.034	3.376	3.358	3.376	3.346	3.382	235,430	3.3746	-0.18%
2011-08-23	0	11.06	11.04	11.18	10.78	11.08	356,000	3,920,240	11.012	3.382	3.376	3.419	3.297	3.389	1,164,072	3.3677	0.55%
2011-08-22	0	11.00	11.00	11.16	10.96	11.40	138,000	1,532,600	11.106	3.364	3.364	3.413	3.352	3.486	451,241	3.3964	-4.51%
2011-08-19	0	11.52	11.50	11.72	11.50	11.80	42,000	486,840	11.591	3.523	3.517	3.584	3.517	3.609	137,334	3.5449	-4.32%
2011-08-18	0	12.04	11.94	12.10	11.90	12.10	70,006	837,910	11.969	3.682	3.652	3.700	3.639	3.700	228,910	3.6604	1.18%
2011-08-17	0	11.90	11.90	11.92	11.90	12.22	186,000	2,238,680	12.036	3.639	3.639	3.645	3.639	3.737	608,195	3.6809	0.00%
2011-08-16	0	11.90	11.72	11.90	11.68	11.98	66,000	776,640	11.767	3.639	3.584	3.639	3.572	3.664	215,811	3.5987	5.12%
2011-08-15	0	11.32	11.32	11.54	11.02	11.32	42,000	470,760	11.209	3.462	3.462	3.529	3.370	3.462	137,334	3.4278	3.28%
2011-08-12	0	10.96	10.96	11.10	10.88	11.16	110,000	1,213,160	11.029	3.352	3.352	3.395	3.327	3.413	359,685	3.3728	0.18%
2011-08-11	0	10.94	10.94	10.96	10.90	11.20	116,000	1,273,640	10.980	3.346	3.346	3.352	3.333	3.425	379,304	3.3578	-0.73%
2011-08-10	0	11.02	11.02	11.20	11.02	12.98	164,001	1,852,451	11.295	3.370	3.370	3.425	3.370	3.970	536,261	3.4544	1.85%
2011-08-09	0	10.82	10.82	11.00	10.52	11.06	236,000	2,552,960	10.818	3.309	3.309	3.364	3.217	3.382	771,688	3.3083	-3.74%
2011-08-08	0	11.24	11.24	11.98	11.10	11.80	330,359	3,729,964	11.291	3.437	3.437	3.664	3.395	3.609	1,080,230	3.4529	-5.55%
2011-08-05	0	11.90	11.90	12.10	11.88	12.20	336,000	4,033,240	12.004	3.639	3.639	3.700	3.633	3.731	1,098,675	3.6710	-6.00%
2011-08-04	0	12.66	12.66	12.90	12.60	13.10	196,000	2,499,160	12.751	3.872	3.872	3.945	3.853	4.006	640,894	3.8995	-1.86%
2011-08-03	0	12.90	12.90	13.00	12.86	13.00	168,000	2,169,440	12.913	3.945	3.945	3.976	3.933	3.976	549,337	3.9492	-0.92%
2011-08-02	0	13.02	13.02	13.28	12.96	13.32	132,001	1,734,413	13.139	3.982	3.982	4.061	3.963	4.074	431,626	4.0183	-2.25%
2011-08-01	0	13.32	13.32	13.38	13.30	13.40	60,004	801,332	13.355	4.074	4.074	4.092	4.067	4.098	196,205	4.0842	0.60%
2011-07-29	0	13.24	13.24	13.28	12.86	13.38	108,000	1,432,560	13.264	4.049	4.049	4.061	3.933	4.092	353,146	4.0566	-1.19%
2011-07-28	0	13.40	13.40	13.44	13.34	13.40	8,000	107,080	13.385	4.098	4.098	4.110	4.080	4.098	26,159	4.0934	-0.30%
2011-07-27	0	13.44	13.44	13.58	13.36	13.58	32,000	430,120	13.441	4.110	4.110	4.153	4.086	4.153	104,636	4.1106	0.15%
2011-07-26	0	13.42	13.42	13.48	13.30	13.48	24,000	322,160	13.423	4.104	4.104	4.122	4.067	4.122	78,477	4.1052	0.15%
2011-07-25	0	13.40	13.40	13.58	13.22	13.58	172,000	2,294,400	13.340	4.098	4.098	4.153	4.043	4.153	562,417	4.0795	-0.74%
2011-07-22	0	13.50	13.50	13.64	13.40	13.68	42,000	568,440	13.534	4.129	4.129	4.171	4.098	4.184	137,334	4.1391	0.75%
2011-07-21	0	13.40	13.32	13.40	13.30	13.40	10,000	133,720	13.372	4.098	4.074	4.098	4.067	4.098	32,699	4.0895	0.15%
2011-07-20	0	13.38	13.32	13.50	13.24	13.50	174,000	2,325,200	13.363	4.092	4.074	4.129	4.049	4.129	568,957	4.0868	-1.18%
2011-07-19	0	13.54	13.34	13.54	13.14	13.68	170,000	2,277,120	13.395	4.141	4.080	4.141	4.019	4.184	555,877	4.0964	-2.03%
2011-07-18	0	13.82	13.62	13.82	13.60	13.94	72,000	985,160	13.683	4.226	4.165	4.226	4.159	4.263	235,430	4.1845	3.13%
2011-07-15	0	13.40	13.36	13.66	13.30	13.60	90,000	1,211,200	13.458	4.098	4.086	4.178	4.067	4.159	294,288	4.1157	-1.03%
2011-07-14	0	13.54	13.54	13.90	13.52	13.70	119,200	1,623,080	13.616	4.141	4.141	4.251	4.135	4.190	389,768	4.1642	-0.88%
2011-07-13	0	13.66	13.68	13.78	13.66	13.86	120,000	1,654,200	13.785	4.178	4.184	4.214	4.178	4.239	392,384	4.2158	-0.73%
2011-07-12	0	13.76	13.76	13.78	13.76	14.02	82,000	1,136,000	13.854	4.208	4.208	4.214	4.208	4.288	268,129	4.2368	-1.99%
2011-07-11	0	14.04	14.04	14.22	14.00	14.40	76,000	1,083,360	14.255	4.294	4.294	4.349	4.282	4.404	248,510	4.3594	-2.09%
2011-07-08	0	14.34	14.34	14.42	14.28	14.54	22,000	317,560	14.435	4.386	4.386	4.410	4.367	4.447	71,937	4.4144	-0.97%
2011-07-07	0	14.48	14.28	14.48	14.22	14.50	46,000	661,360	14.377	4.428	4.367	4.428	4.349	4.434	150,414	4.3969	1.69%
2011-07-06	0	14.24	14.22	14.56	14.22	14.60	180,000	2,610,440	14.502	4.355	4.349	4.453	4.349	4.465	588,576	4.4352	-1.93%
2011-07-05	0	14.52	14.52	14.58	14.20	14.60	20,000	290,400	14.520	4.441	4.441	4.459	4.343	4.465	65,397	4.4405	0.28%
2011-07-04	0	14.48	14.38	14.50	14.14	14.50	52,000	745,760	14.342	4.428	4.398	4.434	4.324	4.434	170,033	4.3860	3.58%
2011-06-30	0	13.98	13.98	14.10	13.78	14.10	56,000	783,560	13.992	4.275	4.275	4.312	4.214	4.312	183,112	4.2791	1.45%
2011-06-29	0	13.78	13.58	13.78	13.46	13.96	180,000	2,471,040	13.728	4.214	4.153	4.214	4.116	4.269	588,576	4.1983	2.53%
2011-06-28	0	13.44	13.42	13.66	13.30	13.68	36,000	484,400	13.456	4.110	4.104	4.178	4.067	4.184	117,715	4.1150	0.15%
2011-06-27	0	13.42	13.42	13.54	13.30	13.86	70,000	942,440	13.463	4.104	4.104	4.141	4.067	4.239	228,891	4.1174	-2.61%
2011-06-24	0	13.78	13.76	13.88	13.22	13.86	122,000	1,659,280	13.601	4.214	4.208	4.245	4.043	4.239	398,924	4.1594	2.68%
2011-06-23	0	13.42	13.42	13.60	13.16	13.68	86,000	1,160,320	13.492	4.104	4.104	4.159	4.025	4.184	281,208	4.1262	-0.59%
2011-06-22	0	13.50	13.50	13.64	13.30	13.72	50,000	672,920	13.458	4.129	4.129	4.171	4.067	4.196	163,493	4.1159	1.66%
2011-06-21	0	13.28	13.24	13.38	13.12	13.50	160,000	2,126,600	13.291	4.061	4.049	4.092	4.012	4.129	523,179	4.0648	1.07%
2011-06-20	0	13.14	13.14	13.64	13.00	13.96	136,000	1,805,640	13.277	4.019	4.019	4.171	3.976	4.269	444,702	4.0603	-1.65%
2011-06-17	0	13.36	12.82	14.18	12.82	14.38	312,603	4,305,242	13.772	4.086	3.921	4.337	3.921	4.398	1,022,170	4.2119	-7.61%
2011-06-16	0	14.46	14.32	14.46	14.30	14.56	120,000	1,730,080	14.417	4.422	4.379	4.422	4.373	4.453	392,384	4.4092	-0.82%
2011-06-15	0	14.58	14.54	14.62	14.54	14.62	16,000	233,520	14.595	4.459	4.447	4.471	4.447	4.471	52,318	4.4635	0.41%
2011-06-14	0	14.52	14.52	14.78	14.52	14.82	100,000	1,462,800	14.628	4.441	4.441	4.520	4.441	4.532	326,987	4.4736	-1.49%
2011-06-13	0	14.74	14.74	14.82	14.60	14.84	10,000	146,760	14.676	4.508	4.508	4.532	4.465	4.538	32,699	4.4883	-0.67%
2011-06-10	0	14.84	14.84	14.86	14.84	14.96	45,000	669,380	14.875	4.538	4.538	4.545	4.538	4.575	147,144	4.5492	-0.80%
2011-06-09	0	14.96	14.92	14.98	14.80	15.22	138,000	2,064,800	14.962	4.575	4.563	4.581	4.526	4.655	451,241	4.5758	-1.71%
2011-06-08	0	15.22	15.20	15.50	15.20	15.52	66,000	1,011,680	15.328	4.655	4.649	4.740	4.649	4.746	215,811	4.6878	-1.81%
2011-06-07	0	15.50	15.48	15.50	15.42	15.60	44,000	681,800	15.495	4.740	4.734	4.740	4.716	4.771	143,874	4.7389	-0.13%
2011-06-03	0	15.52	15.52	15.56	15.50	15.56	42,000	652,160	15.528	4.746	4.746	4.759	4.740	4.759	137,334	4.7487	0.52%
2011-06-02	0	15.44	15.42	15.50	15.40	15.50	68,000	1,050,280	15.445	4.722	4.716	4.740	4.710	4.740	222,351	4.7235	-1.66%
2011-06-01	0	15.70	15.68	15.70	15.68	15.80	100,000	1,575,680	15.757	4.801	4.795	4.801	4.795	4.832	326,987	4.8188	-0.63%
2011-05-31	0	15.80	15.76	16.00	15.54	15.80	182,000	2,846,760	15.642	4.832	4.820	4.893	4.752	4.832	595,116	4.7835	1.67%
2011-05-30	0	15.54	15.52	15.58	15.52	15.60	22,000	342,440	15.565	4.752	4.746	4.765	4.746	4.771	71,937	4.7603	0.00%
2011-05-27	0	15.54	15.50	15.58	15.52	15.54	96,000	1,491,440	15.536	4.752	4.740	4.765	4.746	4.752	313,907	4.7512	0.13%
2011-05-26	0	15.52	15.52	15.54	15.52	15.54	108,000	1,677,800	15.535	4.746	4.746	4.752	4.746	4.752	353,146	4.7510	0.00%
2011-05-25	0	15.52	15.52	15.62	15.52	15.60	30,000	467,200	15.573	4.746	4.746	4.777	4.746	4.771	98,096	4.7627	-0.13%
2011-05-24	0	15.54	15.52	15.54	15.50	15.54	184,000	2,858,240	15.534	4.752	4.746	4.752	4.740	4.752	601,655	4.7506	0.00%
2011-05-23	0	15.54	15.54	15.70	15.54	15.72	62,000	969,680	15.640	4.752	4.752	4.801	4.752	4.808	202,732	4.7831	-1.52%
2011-05-20	0	15.78	15.70	15.78	15.70	15.88	68,000	1,075,525	15.817	4.826	4.801	4.826	4.801	4.856	222,351	4.8371	-0.63%
2011-05-19	0	15.88	15.70	15.90	15.80	15.88	22,000	348,360	15.835	4.856	4.801	4.863	4.832	4.856	71,937	4.8426	-0.13%
2011-05-18	0	15.90	15.80	15.92	15.84	15.98	44,000	700,120	15.912	4.863	4.832	4.869	4.844	4.887	143,874	4.8662	0.38%
2011-05-17	0	15.84	15.64	15.84	15.70	15.84	60,000	944,200	15.737	4.844	4.783	4.844	4.801	4.844	196,192	4.8126	0.76%
2011-05-16	0	15.72	15.70	15.82	15.70	15.88	46,000	726,560	15.795	4.808	4.801	4.838	4.801	4.856	150,414	4.8304	-2.24%
2011-05-13	0	16.08	15.96	16.06	15.94	16.34	66,000	1,061,360	16.081	4.918	4.881	4.912	4.875	4.997	215,811	4.9180	1.52%
2011-05-12	0	16.70	16.68	16.70	16.60	16.70	303,000	5,051,280	16.671	4.844	4.838	4.844	4.815	4.844	1,044,561	4.8358	0.00%
2011-05-11	0	16.70	16.68	16.70	16.66	16.86	355,000	5,928,160	16.699	4.844	4.838	4.844	4.833	4.891	1,223,826	4.8440	-0.95%
2011-05-09	0	16.86	16.88	16.90	16.84	16.98	118,000	1,992,400	16.885	4.891	4.896	4.902	4.885	4.925	406,793	4.8978	-0.47%
2011-05-06	0	16.94	16.90	16.94	16.84	16.96	48,000	811,880	16.914	4.914	4.902	4.914	4.885	4.920	165,475	4.9064	0.24%
2011-05-05	0	16.90	16.88	16.90	16.82	17.00	76,000	1,285,480	16.914	4.902	4.896	4.902	4.879	4.931	262,002	4.9064	0.48%
2011-05-04	0	16.82	16.72	16.88	16.70	17.08	271,000	4,552,320	16.798	4.879	4.850	4.896	4.844	4.954	934,244	4.8727	-1.52%
2011-05-03	0	17.08	17.02	17.08	17.00	17.08	73,709	1,255,898	17.039	4.954	4.937	4.954	4.931	4.954	254,104	4.9425	0.35%
2011-04-29	0	17.02	16.96	17.10	16.94	17.34	178,000	3,032,880	17.039	4.937	4.920	4.960	4.914	5.030	613,637	4.9425	-2.18%
2011-04-28	0	17.40	16.96	17.46	16.98	17.46	334,000	5,706,440	17.085	5.047	4.920	5.065	4.925	5.065	1,151,430	4.9560	1.99%
2011-04-27	0	17.06	16.86	17.10	16.80	17.10	356,000	6,048,920	16.991	4.949	4.891	4.960	4.873	4.960	1,227,273	4.9287	0.35%
2011-04-26	0	17.00	16.88	17.00	16.84	17.02	415,000	7,037,840	16.959	4.931	4.896	4.931	4.885	4.937	1,430,670	4.9193	0.47%
2011-04-21	0	16.92	16.82	16.90	16.82	16.94	166,000	2,806,040	16.904	4.908	4.879	4.902	4.879	4.914	572,268	4.9034	0.71%
2011-04-20	0	16.80	16.74	16.82	16.74	16.96	234,000	3,932,400	16.805	4.873	4.856	4.879	4.856	4.920	806,691	4.8747	0.12%
2011-04-19	0	16.78	16.72	16.80	16.60	16.80	206,000	3,446,520	16.731	4.867	4.850	4.873	4.815	4.873	710,164	4.8531	-0.12%
2011-04-18	0	16.80	16.76	16.96	16.76	17.00	175,000	2,953,580	16.878	4.873	4.862	4.920	4.862	4.931	603,294	4.8958	-0.36%
2011-04-15	0	16.86	16.72	16.86	16.70	16.86	208,000	3,494,000	16.798	4.891	4.850	4.891	4.844	4.891	717,058	4.8727	0.36%
2011-04-14	0	16.80	16.78	16.80	16.64	16.86	90,000	1,511,320	16.792	4.873	4.867	4.873	4.827	4.891	310,266	4.8711	-0.24%
2011-04-13	0	16.84	16.70	16.86	16.60	16.84	56,000	938,000	16.750	4.885	4.844	4.891	4.815	4.885	193,054	4.8587	0.72%
2011-04-12	0	16.72	16.62	16.72	16.60	16.80	182,000	3,032,040	16.660	4.850	4.821	4.850	4.815	4.873	627,426	4.8325	-0.36%
2011-04-11	0	16.78	16.76	16.80	16.70	17.18	489,000	8,229,200	16.829	4.867	4.862	4.873	4.844	4.983	1,685,777	4.8815	0.48%
2011-04-08	0	16.70	16.62	16.70	16.64	16.80	198,000	3,316,000	16.747	4.844	4.821	4.844	4.827	4.873	682,584	4.8580	0.00%
2011-04-07	0	16.70	16.70	16.72	16.62	17.04	429,000	7,197,200	16.777	4.844	4.844	4.850	4.821	4.943	1,478,933	4.8665	-2.00%
2011-04-06	0	17.04	16.90	16.96	16.70	17.04	116,000	1,963,560	16.927	4.943	4.902	4.920	4.844	4.943	399,898	4.9102	0.83%
2011-04-04	0	16.90	16.88	16.92	16.80	17.02	148,000	2,506,200	16.934	4.902	4.896	4.908	4.873	4.937	510,215	4.9121	0.24%
2011-04-01	0	16.86	16.86	16.90	16.80	16.94	184,000	3,107,080	16.886	4.891	4.891	4.902	4.873	4.914	634,321	4.8983	0.36%
2011-03-31	0	16.80	16.72	17.20	16.54	17.04	358,000	5,980,280	16.705	4.873	4.850	4.989	4.798	4.943	1,234,168	4.8456	1.20%
2011-03-30	0	16.60	16.36	16.68	16.16	16.68	188,000	3,100,960	16.494	4.815	4.746	4.838	4.688	4.838	648,111	4.7846	2.47%
2011-03-29	0	16.20	16.12	16.28	16.14	16.38	50,000	812,720	16.254	4.699	4.676	4.722	4.682	4.751	172,370	4.7150	0.00%
2011-03-28	0	16.20	16.20	16.30	16.16	16.40	398,000	6,469,280	16.254	4.699	4.699	4.728	4.688	4.757	1,372,064	4.7150	1.25%
2011-03-25	0	16.00	15.90	16.06	15.86	16.20	206,000	3,309,480	16.065	4.641	4.612	4.659	4.601	4.699	710,164	4.6602	0.00%
2011-03-24	0	16.00	16.00	16.08	15.80	16.10	152,000	2,431,040	15.994	4.641	4.641	4.664	4.583	4.670	524,004	4.6394	0.76%
2011-03-23	0	15.88	15.88	15.96	15.86	15.90	38,000	603,600	15.884	4.606	4.606	4.630	4.601	4.612	131,001	4.6076	0.13%
2011-03-22	0	15.86	15.76	15.88	15.60	15.96	252,000	3,959,920	15.714	4.601	4.572	4.606	4.525	4.630	868,744	4.5582	0.51%
2011-03-21	0	15.78	15.64	15.78	15.50	16.00	56,000	879,560	15.706	4.577	4.537	4.577	4.496	4.641	193,054	4.5560	1.81%
2011-03-18	0	15.50	15.50	15.60	15.50	15.62	98,000	1,523,200	15.543	4.496	4.496	4.525	4.496	4.531	337,845	4.5086	0.52%
2011-03-17	0	15.42	15.42	15.58	15.42	15.98	138,000	2,155,840	15.622	4.473	4.473	4.519	4.473	4.635	475,741	4.5315	-1.91%
2011-03-16	0	15.72	15.68	16.00	15.52	16.24	298,000	4,688,080	15.732	4.560	4.548	4.641	4.502	4.711	1,027,324	4.5634	-2.96%
2011-03-15	0	16.20	16.02	16.22	15.26	16.22	284,000	4,490,280	15.811	4.699	4.647	4.705	4.427	4.705	979,061	4.5863	0.75%
2011-03-14	0	16.08	16.00	16.10	15.90	16.10	54,000	864,200	16.004	4.664	4.641	4.670	4.612	4.670	186,159	4.6423	-0.12%
2011-03-11	0	16.10	16.10	16.34	16.10	16.40	124,000	2,026,880	16.346	4.670	4.670	4.740	4.670	4.757	427,477	4.7415	-1.59%
2011-03-10	0	16.36	16.34	16.36	16.34	16.44	266,000	4,359,680	16.390	4.746	4.740	4.746	4.740	4.769	917,007	4.7542	-0.12%
2011-03-09	0	16.38	16.38	16.44	16.36	16.54	301,000	4,943,640	16.424	4.751	4.751	4.769	4.746	4.798	1,037,666	4.7642	-0.24%
2011-03-08	0	16.42	16.38	16.42	16.40	16.50	166,000	2,724,360	16.412	4.763	4.751	4.763	4.757	4.786	572,268	4.7606	0.12%
2011-03-07	0	16.40	16.38	16.50	16.30	16.50	296,000	4,866,240	16.440	4.757	4.751	4.786	4.728	4.786	1,020,429	4.7688	0.00%
2011-03-04	0	16.40	16.38	16.40	16.36	16.42	172,000	2,820,480	16.398	4.757	4.751	4.757	4.746	4.763	592,952	4.7567	0.61%
2011-03-03	0	16.30	16.30	16.46	16.12	16.50	660,000	10,770,440	16.319	4.728	4.728	4.775	4.676	4.786	2,275,282	4.7337	0.62%
2011-03-02	0	16.20	16.16	16.20	16.00	16.20	140,000	2,249,880	16.071	4.699	4.688	4.699	4.641	4.699	482,635	4.6617	0.37%
2011-03-01	0	16.14	16.14	16.20	16.08	16.20	271,000	4,381,740	16.169	4.682	4.682	4.699	4.664	4.699	934,244	4.6901	-0.37%
2011-02-28	0	16.20	16.20	16.24	16.08	16.30	116,000	1,882,800	16.231	4.699	4.699	4.711	4.664	4.728	399,898	4.7082	-0.61%
2011-02-25	0	16.30	16.24	16.30	16.14	16.50	256,000	4,152,680	16.221	4.728	4.711	4.728	4.682	4.786	882,533	4.7054	0.62%
2011-02-24	0	16.20	16.10	16.20	16.18	16.50	90,000	1,463,120	16.257	4.699	4.670	4.699	4.693	4.786	310,266	4.7157	-0.98%
2011-02-23	0	16.36	16.34	16.50	16.34	16.68	42,000	688,920	16.403	4.746	4.740	4.786	4.740	4.838	144,791	4.7580	-1.92%
2011-02-22	0	16.68	16.54	16.68	16.52	17.00	136,000	2,261,440	16.628	4.838	4.798	4.838	4.792	4.931	468,846	4.8234	-1.77%
2011-02-21	0	16.98	16.92	16.98	16.92	17.06	27,709	470,836	16.992	4.925	4.908	4.925	4.908	4.949	95,524	4.9290	-0.12%
2011-02-18	0	17.00	16.92	17.00	16.98	17.02	42,000	714,240	17.006	4.931	4.908	4.931	4.925	4.937	144,791	4.9329	-0.23%
2011-02-17	0	17.04	17.00	17.04	17.00	17.06	382,000	6,494,560	17.001	4.943	4.931	4.943	4.931	4.949	1,316,905	4.9317	0.47%
2011-02-16	0	16.96	16.90	16.98	16.90	17.00	54,000	914,680	16.939	4.920	4.902	4.925	4.902	4.931	186,159	4.9134	0.24%
2011-02-15	0	16.92	16.90	16.96	16.86	17.00	142,000	2,401,600	16.913	4.908	4.902	4.920	4.891	4.931	489,530	4.9059	0.12%
2011-02-14	0	16.90	16.80	16.90	16.70	16.90	76,000	1,279,680	16.838	4.902	4.873	4.902	4.844	4.902	262,002	4.8842	1.93%
2011-02-11	0	16.58	16.40	16.64	16.36	16.78	92,000	1,509,800	16.411	4.809	4.757	4.827	4.746	4.867	317,160	4.7604	1.22%
2011-02-10	0	16.38	16.38	16.40	16.30	16.48	78,000	1,278,080	16.386	4.751	4.751	4.757	4.728	4.780	268,897	4.7530	-0.85%
2011-02-09	0	16.52	16.46	16.58	16.48	16.96	76,000	1,257,200	16.542	4.792	4.775	4.809	4.780	4.920	262,002	4.7984	-0.48%
2011-02-08	0	16.60	16.52	16.60	16.42	16.72	66,000	1,098,240	16.640	4.815	4.792	4.815	4.763	4.850	227,528	4.8268	-0.60%
2011-02-07	0	16.70	16.70	16.74	16.70	17.00	42,000	705,200	16.790	4.844	4.844	4.856	4.844	4.931	144,791	4.8705	-1.07%
2011-02-02	0	16.88	16.80	16.94	16.56	16.94	88,000	1,479,720	16.815	4.896	4.873	4.914	4.804	4.914	303,371	4.8776	1.93%
2011-02-01	0	16.56	16.50	16.56	16.40	16.90	30,000	497,760	16.592	4.804	4.786	4.804	4.757	4.902	103,422	4.8129	0.85%
2011-01-31	0	16.42	16.42	16.68	16.38	16.70	384,000	6,321,640	16.463	4.763	4.763	4.838	4.751	4.844	1,323,800	4.7754	-2.61%
2011-01-28	0	16.86	16.82	16.86	16.84	17.00	116,000	1,958,560	16.884	4.891	4.879	4.891	4.885	4.931	399,898	4.8976	-0.71%
2011-01-27	0	16.98	16.92	16.98	16.92	17.02	48,000	815,200	16.983	4.925	4.908	4.925	4.908	4.937	165,475	4.9264	0.35%
2011-01-26	0	16.92	16.90	17.00	16.88	17.16	122,000	2,074,480	17.004	4.908	4.902	4.931	4.896	4.978	420,582	4.9324	-0.94%
2011-01-25	0	17.08	17.08	17.20	17.04	17.30	128,000	2,203,000	17.211	4.954	4.954	4.989	4.943	5.018	441,267	4.9924	-1.27%
2011-01-24	0	17.30	17.20	17.30	17.20	17.32	126,000	2,177,640	17.283	5.018	4.989	5.018	4.989	5.024	434,372	5.0133	0.12%
2011-01-21	0	17.28	17.26	17.28	16.96	17.28	101,700	1,729,856	17.009	5.012	5.007	5.012	4.920	5.012	350,600	4.9340	1.53%
2011-01-20	0	17.02	17.00	17.02	17.00	17.36	102,000	1,741,160	17.070	4.937	4.931	4.937	4.931	5.036	351,634	4.9516	-1.16%
2011-01-19	0	17.22	17.18	17.34	17.00	17.24	132,000	2,261,080	17.129	4.995	4.983	5.030	4.931	5.001	455,056	4.9688	1.18%
2011-01-18	0	17.02	17.00	17.16	17.00	17.12	148,000	2,526,040	17.068	4.937	4.931	4.978	4.931	4.966	510,215	4.9509	-0.23%
2011-01-17	0	17.06	17.06	17.26	17.06	17.30	34,000	583,960	17.175	4.949	4.949	5.007	4.949	5.018	117,211	4.9821	-1.39%
2011-01-14	0	17.30	17.08	17.30	17.00	17.34	174,000	2,971,800	17.079	5.018	4.954	5.018	4.931	5.030	599,847	4.9543	0.58%
2011-01-13	0	17.20	17.20	17.30	17.18	17.40	190,000	3,282,320	17.275	4.989	4.989	5.018	4.983	5.047	655,005	5.0111	-1.04%
2011-01-12	0	17.38	17.36	17.40	17.26	17.40	58,000	1,007,040	17.363	5.041	5.036	5.047	5.007	5.047	199,949	5.0365	-0.11%
2011-01-11	0	17.40	17.26	17.44	17.30	17.44	58,000	1,005,400	17.334	5.047	5.007	5.059	5.018	5.059	199,949	5.0283	1.05%
2011-01-10	0	17.22	17.20	17.30	17.20	17.52	95,700	1,661,222	17.359	4.995	4.989	5.018	4.989	5.082	329,916	5.0353	-1.49%
2011-01-07	0	17.48	17.36	17.54	17.48	17.56	76,000	1,332,280	17.530	5.070	5.036	5.088	5.070	5.094	262,002	5.0850	-1.02%
2011-01-06	0	17.66	17.58	17.62	17.50	17.78	90,000	1,580,880	17.565	5.123	5.100	5.111	5.076	5.158	310,266	5.0952	1.03%
2011-01-05	0	17.48	17.40	17.48	17.36	17.52	44,000	767,720	17.448	5.070	5.047	5.070	5.036	5.082	151,685	5.0613	-0.57%
2011-01-04	0	17.58	17.58	17.60	17.22	17.58	104,000	1,812,760	17.430	5.100	5.100	5.105	4.995	5.100	358,529	5.0561	2.33%
2011-01-03	0	17.18	17.18	17.26	17.10	17.26	36,000	617,840	17.162	4.983	4.983	5.007	4.960	5.007	124,106	4.9783	0.47%
2010-12-31	0	17.10	16.98	17.10	17.10	17.12	30,000	513,080	17.103	4.960	4.925	4.960	4.960	4.966	103,422	4.9610	1.30%
2010-12-30	0	16.88	16.80	17.08	16.80	17.12	241,024	4,082,129	16.937	4.896	4.873	4.954	4.873	4.966	830,905	4.9129	-0.59%
2010-12-29	0	16.98	16.96	17.00	16.86	17.02	264,000	4,471,920	16.939	4.925	4.920	4.931	4.891	4.937	910,113	4.9136	-0.12%
2010-12-28	0	17.00	16.98	17.00	16.98	17.34	190,000	3,259,740	17.157	4.931	4.925	4.931	4.925	5.030	655,005	4.9767	-2.97%
2010-12-24	0	17.52	17.50	17.62	17.48	17.52	32,000	559,920	17.498	5.082	5.076	5.111	5.070	5.082	110,317	5.0756	-0.34%
2010-12-23	0	17.58	17.56	17.68	17.58	17.86	48,000	846,880	17.643	5.100	5.094	5.129	5.100	5.181	165,475	5.1179	-1.79%
2010-12-22	0	17.90	17.82	17.92	17.74	17.98	66,000	1,178,560	17.857	5.192	5.169	5.198	5.146	5.216	227,528	5.1798	0.67%
2010-12-21	0	17.78	17.72	17.78	17.44	17.84	76,000	1,344,800	17.695	5.158	5.140	5.158	5.059	5.175	262,002	5.1328	2.07%
2010-12-20	0	17.42	17.42	17.48	17.34	17.56	146,000	2,547,200	17.447	5.053	5.053	5.070	5.030	5.094	503,320	5.0608	-1.14%
2010-12-17	0	17.62	17.62	17.68	17.60	17.64	68,000	1,197,200	17.606	5.111	5.111	5.129	5.105	5.117	234,423	5.1070	0.23%
2010-12-16	0	17.58	17.54	17.58	17.52	17.66	242,000	4,255,600	17.585	5.100	5.088	5.100	5.082	5.123	834,270	5.1010	-0.57%
2010-12-15	0	17.68	17.60	17.64	17.58	17.72	326,000	5,753,280	17.648	5.129	5.105	5.117	5.100	5.140	1,123,851	5.1193	-0.67%
2010-12-14	0	17.80	17.88	17.94	17.60	17.94	134,000	2,389,240	17.830	5.163	5.187	5.204	5.105	5.204	461,951	5.1721	0.00%
2010-12-13	0	17.80	17.80	17.94	17.60	18.02	154,000	2,761,280	17.930	5.163	5.163	5.204	5.105	5.227	530,899	5.2011	-0.56%
2010-12-10	0	17.90	17.80	17.90	17.82	18.04	122,400	2,197,968	17.957	5.192	5.163	5.192	5.169	5.233	421,961	5.2089	-0.56%
2010-12-09	0	18.00	17.94	18.02	17.90	18.34	102,000	1,844,640	18.085	5.221	5.204	5.227	5.192	5.320	351,634	5.2459	-1.10%
2010-12-08	0	18.20	18.00	18.20	18.00	18.20	118,000	2,133,440	18.080	5.279	5.221	5.279	5.221	5.279	406,793	5.2445	0.00%
2010-12-07	0	18.20	18.12	18.28	18.02	18.36	56,000	1,018,360	18.185	5.279	5.256	5.303	5.227	5.326	193,054	5.2750	-0.33%
2010-12-06	0	18.26	18.10	18.26	18.12	18.38	66,000	1,203,720	18.238	5.297	5.250	5.297	5.256	5.332	227,528	5.2904	1.22%
2010-12-03	0	18.04	18.02	18.18	18.02	18.32	114,000	2,061,880	18.087	5.233	5.227	5.274	5.227	5.314	393,003	5.2465	-0.11%
2010-12-02	0	18.06	18.06	18.14	18.06	18.30	110,000	1,996,440	18.149	5.239	5.239	5.262	5.239	5.308	379,214	5.2647	0.33%
2010-12-01	0	18.00	17.98	18.00	17.90	18.00	104,000	1,867,840	17.960	5.221	5.216	5.221	5.192	5.221	358,529	5.2097	0.11%
2010-11-30	0	17.98	17.90	17.92	17.82	18.06	122,000	2,189,520	17.947	5.216	5.192	5.198	5.169	5.239	420,582	5.2059	-0.33%
2010-11-29	0	18.04	18.04	18.08	17.90	18.16	98,000	1,766,760	18.028	5.233	5.233	5.245	5.192	5.268	337,845	5.2295	0.89%
2010-11-26	0	17.88	17.80	17.94	17.80	18.14	152,000	2,723,600	17.918	5.187	5.163	5.204	5.163	5.262	524,004	5.1977	-0.78%
2010-11-25	0	18.02	18.02	18.08	18.02	18.34	144,000	2,616,160	18.168	5.227	5.227	5.245	5.227	5.320	496,425	5.2700	-0.22%
2010-11-24	0	18.06	18.00	18.06	17.94	18.20	170,000	3,066,920	18.041	5.239	5.221	5.239	5.204	5.279	586,057	5.2331	0.78%
2010-11-23	0	17.92	17.92	17.94	17.64	18.20	136,000	2,437,920	17.926	5.198	5.198	5.204	5.117	5.279	468,846	5.1998	-2.61%
2010-11-22	0	18.40	18.24	18.38	18.24	18.54	72,000	1,320,840	18.345	5.337	5.291	5.332	5.291	5.378	248,213	5.3214	-0.65%
2010-11-19	0	18.52	18.52	18.56	18.38	18.76	198,000	3,678,240	18.577	5.372	5.372	5.384	5.332	5.442	682,584	5.3887	1.76%
2010-11-18	0	18.20	18.20	18.26	18.02	18.26	160,000	2,904,760	18.155	5.279	5.279	5.297	5.227	5.297	551,583	5.2662	1.22%
2010-11-17	0	17.98	17.90	17.98	18.00	18.30	190,000	3,446,200	18.138	5.216	5.192	5.216	5.221	5.308	655,005	5.2613	-2.81%
2010-11-16	0	18.50	18.36	18.54	18.50	19.06	228,000	4,284,520	18.792	5.366	5.326	5.378	5.366	5.529	786,006	5.4510	-1.80%
2010-11-15	0	18.84	18.84	18.86	18.80	19.16	166,000	3,140,920	18.921	5.465	5.465	5.471	5.453	5.558	572,268	5.4885	-1.57%
2010-11-12	0	19.14	19.14	19.20	19.12	20.15	471,000	9,185,910	19.503	5.552	5.552	5.569	5.546	5.845	1,623,724	5.6573	-4.78%
2010-11-11	0	20.10	20.00	20.05	19.74	20.20	321,099	6,448,485	20.083	5.830	5.801	5.816	5.726	5.859	1,106,956	5.8254	1.82%
2010-11-10	0	19.74	19.98	20.00	19.52	20.00	393,121	7,749,300	19.712	5.726	5.796	5.801	5.662	5.801	1,355,244	5.7180	-1.30%
2010-11-09	0	20.00	19.96	20.05	19.98	20.45	322,000	6,462,680	20.070	5.801	5.790	5.816	5.796	5.932	1,110,062	5.8219	-1.48%
2010-11-08	0	20.30	20.25	20.30	19.80	20.70	658,000	13,317,220	20.239	5.889	5.874	5.889	5.743	6.005	2,268,387	5.8708	1.50%
2010-11-05	0	20.00	19.98	20.00	19.36	20.10	672,000	13,411,360	19.957	5.801	5.796	5.801	5.616	5.830	2,316,650	5.7891	5.04%
2010-11-04	0	19.04	19.04	19.06	18.38	19.08	1,432,000	26,873,280	18.766	5.523	5.523	5.529	5.332	5.535	4,936,672	5.4436	3.93%
2010-11-03	0	18.32	18.30	18.34	18.18	18.40	1,556,000	28,490,360	18.310	5.314	5.308	5.320	5.274	5.337	5,364,149	5.3113	2.12%
2010-11-02	0	17.94	17.94	17.96	17.90	18.00	881,000	15,814,600	17.951	5.204	5.204	5.210	5.192	5.221	3,037,156	5.2070	-0.11%
2010-11-01	0	17.96	17.72	17.98	17.92	18.00	168,000	3,016,520	17.955	5.210	5.140	5.216	5.198	5.221	579,163	5.2084	0.34%
2010-10-29	0	17.90	17.90	17.94	17.32	17.94	170,000	2,992,480	17.603	5.192	5.192	5.204	5.024	5.204	586,057	5.1061	1.02%
2010-10-28	0	17.72	17.50	17.72	17.40	17.72	70,000	1,228,640	17.552	5.140	5.076	5.140	5.047	5.140	241,318	5.0914	1.26%
2010-10-27	0	17.50	17.40	17.58	17.50	18.08	135,719	2,400,028	17.684	5.076	5.047	5.100	5.076	5.245	467,877	5.1296	-1.91%
2010-10-26	0	17.84	17.80	17.86	17.68	18.10	160,000	2,874,400	17.965	5.175	5.163	5.181	5.129	5.250	551,583	5.2112	-0.45%
2010-10-25	0	17.92	17.92	18.00	17.68	18.06	116,000	2,085,840	17.981	5.198	5.198	5.221	5.129	5.239	399,898	5.2159	0.90%
2010-10-22	0	17.76	17.66	17.76	17.74	18.06	153,874	2,754,444	17.901	5.152	5.123	5.152	5.146	5.239	530,465	5.1925	0.23%
2010-10-21	0	17.72	17.70	17.76	17.60	17.78	192,000	3,394,120	17.678	5.140	5.134	5.152	5.105	5.158	661,900	5.1278	-0.56%
2010-10-20	0	17.82	17.82	17.88	17.26	18.10	298,000	5,317,920	17.845	5.169	5.169	5.187	5.007	5.250	1,027,324	5.1765	-1.98%
2010-10-19	0	18.18	18.14	18.20	18.10	18.20	212,000	3,855,040	18.184	5.274	5.262	5.279	5.250	5.279	730,848	5.2747	-0.11%
2010-10-18	0	18.20	18.12	18.20	18.00	18.40	566,000	10,284,120	18.170	5.279	5.256	5.279	5.221	5.337	1,951,226	5.2706	1.79%
2010-10-15	0	17.88	17.88	17.92	17.72	17.94	352,000	6,280,680	17.843	5.187	5.187	5.198	5.140	5.204	1,213,484	5.1757	0.45%
2010-10-14	0	17.80	17.76	17.88	17.40	17.88	330,800	5,842,312	17.661	5.163	5.152	5.187	5.047	5.187	1,140,399	5.1230	2.89%
2010-10-13	0	17.30	17.24	17.28	17.18	17.50	658,133	11,422,048	17.355	5.018	5.001	5.012	4.983	5.076	2,268,845	5.0343	1.17%
2010-10-12	0	17.10	17.08	17.12	17.10	17.20	164,000	2,808,200	17.123	4.960	4.954	4.966	4.960	4.989	565,373	4.9670	-1.27%
2010-10-11	0	17.32	17.30	17.32	17.16	17.34	178,000	3,074,840	17.274	5.024	5.018	5.024	4.978	5.030	613,637	5.0108	0.93%
2010-10-08	0	17.16	17.16	17.20	17.10	17.22	312,000	5,355,680	17.166	4.978	4.978	4.989	4.960	4.995	1,075,588	4.9793	0.00%
2010-10-07	0	17.16	17.08	17.16	17.10	17.20	172,000	2,949,120	17.146	4.978	4.954	4.978	4.960	4.989	592,952	4.9736	0.35%
2010-10-06	0	17.10	17.08	17.14	17.06	17.20	234,000	4,012,760	17.149	4.960	4.954	4.972	4.949	4.989	806,691	4.9743	0.00%
2010-10-05	0	17.10	16.90	17.00	16.98	17.10	104,000	1,769,120	17.011	4.960	4.902	4.931	4.925	4.960	358,529	4.9344	0.71%
2010-10-04	0	16.98	16.96	16.98	16.74	17.00	136,000	2,305,240	16.950	4.925	4.920	4.925	4.856	4.931	468,846	4.9168	0.12%
2010-09-30	0	16.96	16.88	16.96	16.76	16.98	102,000	1,723,120	16.893	4.920	4.896	4.920	4.862	4.925	351,634	4.9003	0.71%
2010-09-29	0	16.84	16.84	16.90	16.80	16.92	145,000	2,442,760	16.847	4.885	4.885	4.902	4.873	4.908	499,872	4.8868	0.24%
2010-09-28	0	16.80	16.60	16.80	16.62	16.88	66,000	1,108,040	16.788	4.873	4.815	4.873	4.821	4.896	227,528	4.8699	0.12%
2010-09-27	0	16.78	16.78	16.92	16.70	17.04	216,000	3,647,040	16.884	4.867	4.867	4.908	4.844	4.943	744,638	4.8977	-0.94%
2010-09-24	0	16.94	16.86	16.94	16.76	16.96	96,652	1,630,358	16.868	4.914	4.891	4.914	4.862	4.920	333,198	4.8931	-0.12%
2010-09-22	0	16.96	16.82	16.98	16.82	17.00	90,000	1,520,640	16.896	4.920	4.879	4.925	4.879	4.931	310,266	4.9011	-0.24%
2010-09-21	0	17.00	16.92	17.00	17.00	17.08	24,000	408,480	17.020	4.931	4.908	4.931	4.931	4.954	82,738	4.9371	0.00%
2010-09-20	0	17.00	16.94	17.04	16.94	17.08	12,000	204,040	17.003	4.931	4.914	4.943	4.914	4.954	41,369	4.9322	0.35%
2010-09-17	0	16.94	16.92	17.00	16.90	17.00	42,000	711,360	16.937	4.914	4.908	4.931	4.902	4.931	144,791	4.9130	0.24%
2010-09-16	0	16.90	16.88	16.98	16.84	17.06	48,000	812,400	16.925	4.902	4.896	4.925	4.885	4.949	165,475	4.9095	-0.94%
2010-09-15	0	17.06	17.00	17.06	17.04	17.20	116,000	1,983,320	17.098	4.949	4.931	4.949	4.943	4.989	399,898	4.9596	-0.70%
2010-09-14	0	17.18	17.14	17.18	17.14	17.60	80,000	1,387,600	17.345	4.983	4.972	4.983	4.972	5.105	275,792	5.0313	0.82%
2010-09-13	0	17.04	17.04	17.10	17.00	17.18	104,000	1,775,360	17.071	4.943	4.943	4.960	4.931	4.983	358,529	4.9518	-0.12%
2010-09-10	0	17.06	16.94	17.16	16.94	17.10	36,000	611,680	16.991	4.949	4.914	4.978	4.914	4.960	124,106	4.9287	-0.23%
2010-09-09	0	17.10	16.90	17.12	16.90	17.10	113,000	1,915,920	16.955	4.960	4.902	4.966	4.902	4.960	389,556	4.9182	1.06%
2010-09-08	0	16.92	16.92	17.16	16.88	17.12	74,000	1,256,440	16.979	4.908	4.908	4.978	4.896	4.966	255,107	4.9251	-1.05%
2010-09-07	0	17.10	17.08	17.16	17.10	17.36	64,000	1,099,165	17.174	4.960	4.954	4.978	4.960	5.036	220,633	4.9819	-0.47%
2010-09-06	0	17.18	17.12	17.20	16.94	17.20	106,000	1,807,680	17.054	4.983	4.966	4.989	4.914	4.989	365,424	4.9468	0.47%
2010-09-03	0	17.10	17.00	17.10	16.88	17.20	32,000	546,960	17.093	4.960	4.931	4.960	4.896	4.989	110,317	4.9581	-0.12%
2010-09-02	0	17.12	17.02	17.14	16.80	17.18	152,500	2,592,250	16.998	4.966	4.937	4.972	4.873	4.983	525,728	4.9308	0.12%
2010-09-01	0	17.10	16.82	17.10	16.70	17.10	100,000	1,687,400	16.874	4.960	4.879	4.960	4.844	4.960	344,740	4.8947	1.79%
2010-08-31	0	16.80	16.70	16.80	16.70	16.80	68,000	1,139,680	16.760	4.873	4.844	4.873	4.844	4.873	234,423	4.8616	-1.64%
2010-08-30	0	17.08	16.86	17.10	16.70	17.08	70,000	1,193,200	17.046	4.954	4.891	4.960	4.844	4.954	241,318	4.9445	3.39%
2010-08-27	0	16.52	16.52	16.80	16.52	16.96	64,000	1,078,280	16.848	4.792	4.792	4.873	4.792	4.920	220,633	4.8872	-2.48%
2010-08-26	0	16.94	16.70	16.94	16.30	17.22	116,000	1,932,360	16.658	4.914	4.844	4.914	4.728	4.995	399,898	4.8321	0.95%
2010-08-25	0	16.78	16.42	16.88	16.78	16.80	8,000	134,320	16.790	4.867	4.763	4.896	4.867	4.873	27,579	4.8703	-0.59%
2010-08-24	0	16.88	16.80	16.98	16.86	16.88	16,000	269,840	16.865	4.896	4.873	4.925	4.891	4.896	55,158	4.8921	-0.59%
2010-08-23	0	16.98	16.88	16.98	16.98	17.00	6,000	101,920	16.987	4.925	4.896	4.925	4.925	4.931	20,684	4.9274	-0.12%
2010-08-20	0	17.00	16.90	17.10	16.88	17.10	37,458	636,633	16.996	4.931	4.902	4.960	4.896	4.960	129,133	4.9301	-0.23%
2010-08-19	0	17.04	16.92	17.10	17.00	17.10	44,000	749,520	17.035	4.943	4.908	4.960	4.931	4.960	151,685	4.9413	-0.12%
2010-08-18	0	17.06	16.96	17.08	17.00	17.10	36,000	612,880	17.024	4.949	4.920	4.954	4.931	4.960	124,106	4.9383	0.35%
2010-08-17	0	17.00	16.92	17.00	16.82	17.00	6,000	101,280	16.880	4.931	4.908	4.931	4.879	4.931	20,684	4.8964	0.71%
2010-08-16	0	16.88	16.88	16.98	16.86	17.00	144,000	2,433,480	16.899	4.896	4.896	4.925	4.891	4.931	496,425	4.9020	-0.71%
2010-08-13	0	17.00	16.90	17.00	16.86	17.00	14,000	237,520	16.966	4.931	4.902	4.931	4.891	4.931	48,264	4.9213	0.00%
2010-08-12	0	17.00	16.84	17.06	16.80	17.00	36,000	608,080	16.891	4.931	4.885	4.949	4.873	4.931	124,106	4.8997	-0.35%
2010-08-11	0	17.06	17.06	17.14	17.06	17.30	44,000	757,480	17.215	4.949	4.949	4.972	4.949	5.018	151,685	4.9938	-0.93%
2010-08-10	0	17.22	17.10	17.22	17.20	17.32	66,000	1,138,320	17.247	4.995	4.960	4.995	4.989	5.024	227,528	5.0030	-1.03%
2010-08-09	0	17.40	17.32	17.46	17.32	17.50	16,000	278,000	17.375	5.047	5.024	5.065	5.024	5.076	55,158	5.0400	0.23%
2010-08-06	0	17.36	17.26	17.38	17.20	17.40	40,000	693,200	17.330	5.036	5.007	5.041	4.989	5.047	137,896	5.0270	0.35%
2010-08-05	0	17.30	17.30	17.46	17.30	17.30	93,725	1,625,763	17.346	5.018	5.018	5.065	5.018	5.018	323,107	5.0317	0.00%
2010-08-04	0	17.30	17.30	17.36	17.22	17.50	56,000	971,800	17.354	5.018	5.018	5.036	4.995	5.076	193,054	5.0338	-0.57%
2010-08-03	0	17.40	17.40	17.50	17.40	17.70	54,300	951,872	17.530	5.047	5.047	5.076	5.047	5.134	187,194	5.0850	-0.91%
2010-08-02	0	17.56	17.56	17.68	17.30	17.80	172,000	3,032,760	17.632	5.094	5.094	5.129	5.018	5.163	592,952	5.1147	1.04%
2010-07-30	0	17.38	17.30	17.58	17.20	17.60	110,000	1,909,760	17.361	5.041	5.018	5.100	4.989	5.105	379,214	5.0361	0.46%
2010-07-29	0	17.30	17.26	17.30	17.16	17.30	82,000	1,411,600	17.215	5.018	5.007	5.018	4.978	5.018	282,687	4.9935	0.70%
2010-07-28	0	17.18	17.10	17.20	16.80	17.30	112,000	1,928,280	17.217	4.983	4.960	4.989	4.873	5.018	386,108	4.9941	1.18%
2010-07-27	0	16.98	16.98	17.04	16.98	17.10	56,000	953,320	17.024	4.925	4.925	4.943	4.925	4.960	193,054	4.9381	-0.59%
2010-07-26	0	17.08	16.96	17.16	16.90	17.08	80,133	1,358,936	16.959	4.954	4.920	4.978	4.902	4.954	276,250	4.9192	0.71%
2010-07-23	0	16.96	16.96	17.00	16.86	17.02	90,000	1,526,920	16.966	4.920	4.920	4.931	4.891	4.937	310,266	4.9213	1.31%
2010-07-22	0	16.74	16.74	16.80	16.50	16.80	156,000	2,602,400	16.682	4.856	4.856	4.873	4.786	4.873	537,794	4.8390	1.58%
2010-07-21	0	16.48	16.48	16.50	16.40	16.52	110,000	1,815,160	16.501	4.780	4.780	4.786	4.757	4.792	379,214	4.7866	-0.24%
2010-07-20	0	16.52	16.52	16.74	16.42	16.78	198,000	3,291,920	16.626	4.792	4.792	4.856	4.763	4.867	682,584	4.8227	0.73%
2010-07-19	0	16.40	16.36	16.40	16.08	16.66	52,000	851,120	16.368	4.757	4.746	4.757	4.664	4.833	179,265	4.7478	-0.36%
2010-07-16	0	16.46	16.24	16.46	16.40	16.48	14,000	229,760	16.411	4.775	4.711	4.775	4.757	4.780	48,264	4.7605	0.49%
2010-07-15	0	16.38	16.12	16.38	-	-	0	0	-	4.751	4.676	4.751	-	-	0	-	-0.12%
2010-07-14	0	16.40	16.40	16.50	16.40	16.50	86,000	1,410,760	16.404	4.757	4.757	4.786	4.757	4.786	296,476	4.7584	0.61%
2010-07-13	0	16.30	16.20	16.48	16.30	16.58	52,000	855,400	16.450	4.728	4.699	4.780	4.728	4.809	179,265	4.7717	-1.21%
2010-07-12	0	16.50	16.48	16.50	16.46	16.70	114,000	1,890,600	16.584	4.786	4.780	4.786	4.775	4.844	393,003	4.8106	1.35%
2010-07-09	0	16.28	16.28	16.44	16.10	16.44	151,000	2,454,880	16.257	4.722	4.722	4.769	4.670	4.769	520,557	4.7159	1.50%
2010-07-08	0	16.04	15.92	16.18	16.00	16.20	72,000	1,157,760	16.080	4.653	4.618	4.693	4.641	4.699	248,213	4.6644	0.63%
2010-07-07	0	15.94	15.86	16.00	15.94	16.00	54,000	861,880	15.961	4.624	4.601	4.641	4.624	4.641	186,159	4.6298	-0.99%
2010-07-06	0	16.10	16.06	16.18	16.04	16.10	33,000	530,400	16.073	4.670	4.659	4.693	4.653	4.670	113,764	4.6623	1.77%
2010-07-05	0	15.82	15.82	16.14	15.74	15.80	15,963	251,659	15.765	4.589	4.589	4.682	4.566	4.583	55,031	4.5731	0.00%
2010-07-02	0	15.82	15.82	15.98	15.80	15.82	16,000	252,960	15.810	4.589	4.589	4.635	4.583	4.589	55,158	4.5861	-1.13%
2010-06-30	0	16.00	15.94	16.00	15.94	16.02	88,800	1,417,200	15.959	4.641	4.624	4.641	4.624	4.647	306,129	4.6294	-0.12%
2010-06-29	0	16.02	16.00	16.10	15.80	16.20	96,000	1,539,240	16.034	4.647	4.641	4.670	4.583	4.699	330,950	4.6510	-1.11%
2010-06-28	0	16.20	16.14	16.20	16.10	16.22	11,000	177,900	16.173	4.699	4.682	4.699	4.670	4.705	37,921	4.6913	-0.25%
2010-06-25	0	16.24	16.16	16.30	16.24	16.24	6,000	97,440	16.240	4.711	4.688	4.728	4.711	4.711	20,684	4.7108	0.00%
2010-06-24	0	16.24	16.24	16.38	16.10	16.30	148,000	2,407,360	16.266	4.711	4.711	4.751	4.670	4.728	510,215	4.7183	0.25%
2010-06-23	0	16.20	16.20	16.30	16.04	16.40	34,000	548,640	16.136	4.699	4.699	4.728	4.653	4.757	117,211	4.6808	-1.22%
2010-06-22	0	16.40	16.32	16.40	16.30	16.40	142,000	2,319,840	16.337	4.757	4.734	4.757	4.728	4.757	489,530	4.7389	-1.20%
2010-06-21	0	16.60	16.52	16.60	16.20	16.88	448,000	7,423,040	16.569	4.815	4.792	4.815	4.699	4.896	1,544,434	4.8063	2.47%
2010-06-18	0	16.20	16.10	16.20	15.88	16.20	284,000	4,546,720	16.010	4.699	4.670	4.699	4.606	4.699	979,061	4.6440	0.00%
2010-06-17	0	16.20	16.16	16.20	16.16	16.20	24,000	388,360	16.182	4.699	4.688	4.699	4.688	4.699	82,738	4.6939	0.25%
2010-06-15	0	16.16	16.14	16.20	16.16	16.16	18,000	290,880	16.160	4.688	4.682	4.699	4.688	4.688	62,053	4.6876	-0.25%
2010-06-14	0	16.20	16.16	16.20	16.18	16.20	14,762	238,982	16.189	4.699	4.688	4.699	4.693	4.699	50,890	4.6960	1.00%
2010-06-11	0	16.04	16.00	16.10	16.00	16.10	48,000	770,320	16.048	4.653	4.641	4.670	4.641	4.670	165,475	4.6552	1.01%
2010-06-10	0	15.88	15.88	15.98	15.80	15.88	76,000	1,204,200	15.845	4.606	4.606	4.635	4.583	4.606	262,002	4.5961	0.25%
2010-06-09	0	15.84	15.84	15.98	15.70	16.00	24,300	384,413	15.819	4.595	4.595	4.635	4.554	4.641	83,772	4.5888	0.13%
2010-06-08	0	15.82	15.70	15.90	15.70	15.86	30,000	472,480	15.749	4.589	4.554	4.612	4.554	4.601	103,422	4.5685	-0.38%
2010-06-07	0	15.88	15.60	15.90	15.50	15.90	100,000	1,567,120	15.671	4.606	4.525	4.612	4.496	4.612	344,740	4.5458	-0.63%
2010-06-04	0	15.98	15.80	16.02	15.68	15.98	18,000	284,080	15.782	4.635	4.583	4.647	4.548	4.635	62,053	4.5780	0.00%
2010-06-03	0	15.98	15.72	15.98	15.80	16.02	116,000	1,840,760	15.869	4.635	4.560	4.635	4.583	4.647	399,898	4.6031	3.10%
2010-06-02	0	15.50	15.50	15.60	15.46	16.18	232,000	3,636,880	15.676	4.496	4.496	4.525	4.485	4.693	799,796	4.5473	-4.32%
2010-06-01	0	16.20	16.18	16.22	16.20	16.22	16,000	259,680	16.230	4.699	4.693	4.705	4.699	4.705	55,158	4.7079	-1.58%
2010-05-31	0	16.46	16.32	16.58	16.46	16.68	10,000	165,040	16.504	4.775	4.734	4.809	4.775	4.838	34,474	4.7874	-0.72%
2010-05-28	0	16.58	16.44	16.58	16.50	16.80	62,000	1,029,360	16.603	4.809	4.769	4.809	4.786	4.873	213,739	4.8160	2.35%
2010-05-27	0	16.20	16.12	16.20	16.02	16.22	48,000	774,800	16.142	4.699	4.676	4.699	4.647	4.705	165,475	4.6823	0.62%
2010-05-26	0	16.10	15.92	16.10	15.96	16.22	110,000	1,773,320	16.121	4.670	4.618	4.670	4.630	4.705	379,214	4.6763	0.50%
2010-05-25	0	16.02	16.00	16.22	15.88	16.82	226,000	3,705,840	16.398	4.647	4.641	4.705	4.606	4.879	779,112	4.7565	-5.21%
2010-05-24	0	16.90	16.86	16.90	16.90	17.00	34,000	574,800	16.906	4.902	4.891	4.902	4.902	4.931	117,211	4.9040	0.60%
2010-05-20	0	16.80	16.80	17.00	16.70	17.26	76,000	1,277,120	16.804	4.873	4.873	4.931	4.844	5.007	262,002	4.8745	-2.10%
2010-05-19	0	17.16	17.00	17.18	16.68	17.18	128,000	2,174,440	16.988	4.978	4.931	4.983	4.838	4.983	441,267	4.9277	0.94%
2010-05-18	0	17.00	17.00	17.28	16.70	17.10	102,000	1,734,280	17.003	4.931	4.931	5.012	4.844	4.960	351,634	4.9321	0.12%
2010-05-17	0	16.98	16.98	17.00	16.98	17.04	204,000	3,468,240	17.001	4.925	4.925	4.931	4.925	4.943	703,269	4.9316	-2.41%
2010-05-14	0	17.40	17.40	17.46	17.26	17.50	54,000	940,560	17.418	5.047	5.047	5.065	5.007	5.076	186,159	5.0524	-0.57%
2010-05-13	0	17.50	17.28	17.50	16.60	17.68	84,000	1,453,880	17.308	5.076	5.012	5.076	4.815	5.129	289,581	5.0206	0.92%
2010-05-12	0	18.12	18.06	18.12	18.10	18.34	489,000	8,859,600	18.118	5.030	5.013	5.030	5.024	5.091	1,761,608	5.0293	0.11%
2010-05-11	0	18.10	18.10	18.12	18.04	18.10	76,000	1,374,000	18.079	5.024	5.024	5.030	5.008	5.024	273,788	5.0185	0.11%
2010-05-10	0	18.08	18.08	18.18	17.96	18.28	254,859	4,597,081	18.038	5.019	5.019	5.047	4.985	5.074	918,122	5.0070	0.44%
2010-05-07	0	18.00	17.90	18.06	17.90	18.04	336,788	6,054,546	17.977	4.997	4.969	5.013	4.969	5.008	1,213,269	4.9903	-1.21%
2010-05-06	0	18.22	18.16	18.22	18.00	18.26	454,000	8,242,040	18.154	5.058	5.041	5.058	4.997	5.069	1,635,521	5.0394	0.00%
2010-05-05	0	18.22	18.20	18.22	18.10	18.48	336,000	6,116,240	18.203	5.058	5.052	5.058	5.024	5.130	1,210,430	5.0529	-0.98%
2010-05-04	0	18.40	18.36	18.46	18.24	18.50	235,735	4,317,018	18.313	5.108	5.097	5.124	5.063	5.135	849,228	5.0835	0.00%
2010-05-03	0	18.40	18.40	18.42	18.30	18.42	78,000	1,432,440	18.365	5.108	5.108	5.113	5.080	5.113	280,993	5.0978	-0.54%
2010-04-30	0	18.50	18.46	18.50	18.40	18.50	109,733	2,026,461	18.467	5.135	5.124	5.135	5.108	5.135	395,310	5.1263	0.54%
2010-04-29	0	18.40	18.34	18.40	18.28	18.40	42,000	769,960	18.332	5.108	5.091	5.108	5.074	5.108	151,304	5.0888	0.11%
2010-04-28	0	18.38	18.32	18.38	18.20	18.40	208,871	3,815,842	18.269	5.102	5.085	5.102	5.052	5.108	752,451	5.0712	0.33%
2010-04-27	0	18.32	18.32	18.40	18.24	18.40	351,371	6,436,852	18.319	5.085	5.085	5.108	5.063	5.108	1,265,803	5.0852	-0.87%
2010-04-26	0	18.48	18.40	18.50	18.20	18.50	179,000	3,289,800	18.379	5.130	5.108	5.135	5.052	5.135	644,842	5.1017	1.54%
2010-04-23	0	18.20	18.16	18.24	17.90	18.30	138,000	2,493,240	18.067	5.052	5.041	5.063	4.969	5.080	497,141	5.0152	1.22%
2010-04-22	0	17.98	17.98	18.00	17.98	18.12	294,000	5,299,920	18.027	4.991	4.991	4.997	4.991	5.030	1,059,126	5.0041	-0.99%
2010-04-21	0	18.16	18.16	18.18	18.08	18.30	107,773	1,960,139	18.188	5.041	5.041	5.047	5.019	5.080	388,249	5.0487	0.44%
2010-04-20	0	18.08	18.08	18.20	17.90	18.20	214,700	3,878,210	18.063	5.019	5.019	5.052	4.969	5.052	773,450	5.0142	-0.66%
2010-04-19	0	18.20	18.12	18.30	18.10	18.40	315,981	5,749,859	18.197	5.052	5.030	5.080	5.024	5.108	1,138,312	5.0512	-2.05%
2010-04-16	0	18.58	18.50	18.58	18.24	18.60	528,850	9,748,370	18.433	5.158	5.135	5.158	5.063	5.163	1,905,166	5.1168	0.54%
2010-04-15	0	18.48	18.42	18.50	18.40	18.56	279,200	5,154,416	18.461	5.130	5.113	5.135	5.108	5.152	1,005,810	5.1246	0.98%
2010-04-14	0	18.30	18.30	18.34	18.24	18.50	256,000	4,700,460	18.361	5.080	5.080	5.091	5.063	5.135	922,232	5.0968	0.44%
2010-04-13	0	18.22	18.20	18.22	18.08	18.50	597,150	10,911,633	18.273	5.058	5.052	5.058	5.019	5.135	2,151,215	5.0723	0.22%
2010-04-12	0	18.18	18.14	18.18	18.02	18.28	120,000	2,178,680	18.156	5.047	5.035	5.047	5.002	5.074	432,296	5.0398	-0.11%
2010-04-09	0	18.20	18.18	18.22	18.20	18.32	126,000	2,296,480	18.226	5.052	5.047	5.058	5.052	5.085	453,911	5.0593	-0.55%
2010-04-08	0	18.30	18.26	18.30	18.08	18.38	140,062	2,563,719	18.304	5.080	5.069	5.080	5.019	5.102	504,569	5.0810	-0.11%
2010-04-07	0	18.32	18.30	18.34	18.10	18.42	452,603	8,279,395	18.293	5.085	5.080	5.091	5.024	5.113	1,630,489	5.0779	1.78%
2010-04-01	0	18.00	18.00	18.06	17.84	18.40	62,000	1,120,640	18.075	4.997	4.997	5.013	4.952	5.108	223,353	5.0173	-0.77%
2010-03-31	0	18.14	17.86	18.14	17.86	18.20	156,000	2,809,280	18.008	5.035	4.958	5.035	4.958	5.052	561,985	4.9989	0.78%
2010-03-30	0	18.00	17.66	18.00	17.80	18.00	153,593	2,753,154	17.925	4.997	4.902	4.997	4.941	4.997	553,314	4.9758	0.11%
2010-03-29	0	17.98	17.76	18.00	17.50	17.98	177,280	3,152,152	17.781	4.991	4.930	4.997	4.858	4.991	638,646	4.9357	2.98%
2010-03-26	0	17.46	17.36	17.46	17.34	17.60	140,000	2,451,280	17.509	4.847	4.819	4.847	4.813	4.886	504,346	4.8603	-0.23%
2010-03-25	0	17.50	17.30	17.50	17.20	17.50	231,527	4,023,503	17.378	4.858	4.802	4.858	4.775	4.858	834,069	4.8239	0.92%
2010-03-24	0	17.34	17.32	17.36	17.20	17.38	74,000	1,280,480	17.304	4.813	4.808	4.819	4.775	4.824	266,583	4.8033	0.23%
2010-03-23	0	17.30	17.20	17.30	17.30	17.36	281,674	4,870,686	17.292	4.802	4.775	4.802	4.802	4.819	1,014,722	4.8000	0.70%
2010-03-22	0	17.18	17.02	17.18	16.90	17.20	171,000	2,913,740	17.039	4.769	4.725	4.769	4.691	4.775	616,022	4.7299	-0.69%
2010-03-19	0	17.30	17.20	17.32	17.10	17.30	231,402	3,982,086	17.209	4.802	4.775	4.808	4.747	4.802	833,619	4.7769	0.70%
2010-03-18	0	17.18	17.10	17.18	17.02	17.24	84,000	1,438,200	17.121	4.769	4.747	4.769	4.725	4.786	302,607	4.7527	0.00%
2010-03-17	0	17.18	17.08	17.18	16.92	17.34	154,400	2,645,600	17.135	4.769	4.741	4.769	4.697	4.813	556,221	4.7564	0.82%
2010-03-16	0	17.04	16.98	17.04	16.98	17.10	108,000	1,837,000	17.009	4.730	4.713	4.730	4.713	4.747	389,067	4.7216	0.24%
2010-03-15	0	17.00	16.98	17.00	16.92	17.04	158,000	2,681,760	16.973	4.719	4.713	4.719	4.697	4.730	569,190	4.7115	0.35%
2010-03-12	0	16.94	16.88	16.96	16.82	17.00	120,000	2,032,600	16.938	4.702	4.686	4.708	4.669	4.719	432,296	4.7019	0.83%
2010-03-11	0	16.80	16.80	16.96	16.78	17.04	206,000	3,465,120	16.821	4.663	4.663	4.708	4.658	4.730	742,109	4.6693	-1.06%
2010-03-10	0	16.98	16.80	16.98	16.82	17.10	62,000	1,053,640	16.994	4.713	4.663	4.713	4.669	4.747	223,353	4.7174	-0.12%
2010-03-09	0	17.00	16.96	17.10	16.96	17.00	58,000	985,760	16.996	4.719	4.708	4.747	4.708	4.719	208,943	4.7178	0.00%
2010-03-08	0	17.00	16.92	17.18	17.00	17.20	118,000	2,013,600	17.064	4.719	4.697	4.769	4.719	4.775	425,091	4.7369	-1.16%
2010-03-05	0	17.20	17.00	17.20	17.00	17.36	56,500	969,930	17.167	4.775	4.719	4.775	4.719	4.819	203,540	4.7653	0.58%
2010-03-04	0	17.10	17.00	17.10	16.74	17.36	152,000	2,597,460	17.089	4.747	4.719	4.747	4.647	4.819	547,575	4.7436	-0.23%
2010-03-03	0	17.14	17.04	17.14	17.00	17.50	94,000	1,617,260	17.205	4.758	4.730	4.758	4.719	4.858	338,632	4.7759	0.12%
2010-03-02	0	17.12	17.00	17.22	17.12	17.30	62,000	1,063,640	17.155	4.752	4.719	4.780	4.752	4.802	223,353	4.7621	-0.47%
2010-03-01	0	17.20	17.10	17.20	16.86	17.20	126,000	2,154,040	17.096	4.775	4.747	4.775	4.680	4.775	453,911	4.7455	1.42%
2010-02-26	0	16.96	16.96	16.98	16.70	17.00	180,000	3,031,960	16.844	4.708	4.708	4.713	4.636	4.719	648,445	4.6757	0.71%
2010-02-25	0	16.84	16.80	16.84	16.80	17.10	120,000	2,020,960	16.841	4.675	4.663	4.675	4.663	4.747	432,296	4.6749	0.84%
2010-02-24	0	16.70	16.70	16.78	16.60	16.80	60,000	1,002,280	16.705	4.636	4.636	4.658	4.608	4.663	216,148	4.6370	0.12%
2010-02-23	0	16.68	16.60	16.70	16.48	16.70	36,150	601,222	16.631	4.630	4.608	4.636	4.575	4.636	130,229	4.6166	0.48%
2010-02-22	0	16.60	16.52	16.60	16.40	16.80	88,000	1,464,040	16.637	4.608	4.586	4.608	4.552	4.663	317,017	4.6182	1.97%
2010-02-19	0	16.28	16.08	16.28	16.30	16.48	16,000	261,800	16.363	4.519	4.464	4.519	4.525	4.575	57,640	4.5420	-0.73%
2010-02-18	0	16.40	16.12	16.40	16.40	16.50	106,000	1,739,200	16.408	4.552	4.475	4.552	4.552	4.580	381,862	4.5545	-1.20%
2010-02-17	0	16.60	16.34	16.60	16.40	16.60	68,000	1,124,800	16.541	4.608	4.536	4.608	4.552	4.608	244,968	4.5916	1.72%
2010-02-12	0	16.32	16.32	16.52	16.20	16.60	62,000	1,015,520	16.379	4.530	4.530	4.586	4.497	4.608	223,353	4.5467	0.12%
2010-02-11	0	16.30	16.18	16.30	16.00	16.40	28,000	456,040	16.287	4.525	4.491	4.525	4.441	4.552	100,869	4.5211	-0.61%
2010-02-10	0	16.40	16.30	16.40	16.00	16.48	82,000	1,329,400	16.212	4.552	4.525	4.552	4.441	4.575	295,403	4.5003	1.36%
2010-02-09	0	16.18	16.00	16.18	15.80	16.34	158,000	2,527,720	15.998	4.491	4.441	4.491	4.386	4.536	569,190	4.4409	0.50%
2010-02-08	0	16.10	16.00	16.10	16.02	16.20	106,000	1,710,720	16.139	4.469	4.441	4.469	4.447	4.497	381,862	4.4799	-0.25%
2010-02-05	0	16.14	16.04	16.18	16.06	16.26	76,000	1,231,000	16.197	4.480	4.453	4.491	4.458	4.514	273,788	4.4962	-2.89%
2010-02-04	0	16.62	16.50	16.70	16.62	16.82	26,000	434,280	16.703	4.614	4.580	4.636	4.614	4.669	93,664	4.6366	-2.24%
2010-02-03	0	17.00	16.66	17.00	16.70	17.20	68,000	1,155,080	16.986	4.719	4.625	4.719	4.636	4.775	244,968	4.7152	1.31%
2010-02-02	0	16.78	16.40	16.80	16.64	17.00	76,000	1,278,400	16.821	4.658	4.552	4.663	4.619	4.719	273,788	4.6693	0.12%
2010-02-01	0	16.76	16.66	16.80	16.20	16.76	94,000	1,552,240	16.513	4.652	4.625	4.663	4.497	4.652	338,632	4.5839	0.96%
2010-01-29	0	16.60	16.60	16.62	16.50	16.94	174,000	2,886,160	16.587	4.608	4.608	4.614	4.580	4.702	626,830	4.6044	0.61%
2010-01-28	0	16.50	16.30	16.50	16.22	16.58	66,000	1,080,400	16.370	4.580	4.525	4.580	4.502	4.602	237,763	4.5440	-0.48%
2010-01-27	0	16.58	16.24	16.58	16.18	17.00	64,000	1,056,400	16.506	4.602	4.508	4.602	4.491	4.719	230,558	4.5819	-0.48%
2010-01-26	0	16.66	16.62	16.66	16.40	17.00	88,000	1,462,040	16.614	4.625	4.614	4.625	4.552	4.719	317,017	4.6119	-2.00%
2010-01-25	0	17.00	16.82	17.00	16.80	17.00	38,000	643,480	16.934	4.719	4.669	4.719	4.663	4.719	136,894	4.7006	-0.35%
2010-01-22	0	17.06	17.00	17.08	16.64	17.08	208,000	3,515,840	16.903	4.736	4.719	4.741	4.619	4.741	749,314	4.6921	-0.23%
2010-01-21	0	17.10	17.02	17.10	17.08	17.80	168,000	2,911,120	17.328	4.747	4.725	4.747	4.741	4.941	605,215	4.8101	-0.12%
2010-01-20	0	17.12	17.04	17.30	17.12	17.40	44,000	755,960	17.181	4.752	4.730	4.802	4.752	4.830	158,509	4.7692	-0.93%
2010-01-19	0	17.28	17.28	17.40	17.22	17.46	38,000	657,240	17.296	4.797	4.797	4.830	4.780	4.847	136,894	4.8011	0.00%
2010-01-18	0	17.28	17.24	17.30	15.26	17.64	106,000	1,785,840	16.848	4.797	4.786	4.802	4.236	4.897	381,862	4.6767	-1.82%
2010-01-15	0	17.60	17.52	17.68	17.52	17.76	112,000	1,977,720	17.658	4.886	4.863	4.908	4.863	4.930	403,477	4.9017	-1.12%
2010-01-14	0	17.80	17.80	17.82	17.48	17.86	116,000	2,046,960	17.646	4.941	4.941	4.947	4.852	4.958	417,886	4.8984	1.02%
2010-01-13	0	17.62	17.52	17.62	17.52	17.78	212,000	3,734,880	17.617	4.891	4.863	4.891	4.863	4.936	763,724	4.8904	-1.78%
2010-01-12	0	17.94	17.78	17.94	17.74	18.14	192,000	3,443,640	17.936	4.980	4.936	4.980	4.924	5.035	691,674	4.9787	-0.11%
2010-01-11	0	17.96	17.84	17.98	17.82	18.30	106,500	1,916,740	17.998	4.985	4.952	4.991	4.947	5.080	383,663	4.9959	0.67%
2010-01-08	0	17.84	17.72	17.82	17.52	17.96	568,000	10,055,640	17.704	4.952	4.919	4.947	4.863	4.985	2,046,203	4.9143	0.45%
2010-01-07	0	17.76	17.76	17.90	17.72	18.00	76,000	1,353,680	17.812	4.930	4.930	4.969	4.919	4.997	273,788	4.9443	-2.20%
2010-01-06	0	18.16	18.12	18.16	18.00	18.20	168,200	3,039,964	18.074	5.041	5.030	5.041	4.997	5.052	605,935	5.0170	0.89%
2010-01-05	0	18.00	17.90	18.02	17.82	18.06	248,871	4,477,878	17.993	4.997	4.969	5.002	4.947	5.013	896,550	4.9946	1.12%
2010-01-04	0	17.80	17.80	17.90	17.52	18.06	194,000	3,480,120	17.939	4.941	4.941	4.969	4.863	5.013	698,879	4.9796	-1.11%
2009-12-31	0	18.00	17.78	18.06	17.40	18.08	324,000	5,762,680	17.786	4.997	4.936	5.013	4.830	5.019	1,167,200	4.9372	3.69%
2009-12-30	0	17.36	17.08	17.38	16.66	17.64	258,200	4,461,492	17.279	4.819	4.741	4.824	4.625	4.897	930,158	4.7965	2.48%
2009-12-29	0	16.94	16.82	16.94	16.74	16.96	46,000	775,320	16.855	4.702	4.669	4.702	4.647	4.708	165,714	4.6787	0.59%
2009-12-28	0	16.84	16.84	16.96	16.20	17.00	28,000	470,880	16.817	4.675	4.675	4.708	4.497	4.719	100,869	4.6682	-0.82%
2009-12-24	0	16.98	16.90	17.00	16.90	17.00	44,200	748,824	16.942	4.713	4.691	4.719	4.691	4.719	159,229	4.7028	0.47%
2009-12-23	0	16.90	16.82	16.98	16.78	16.98	52,000	877,760	16.880	4.691	4.669	4.713	4.658	4.713	187,328	4.6857	0.72%
2009-12-22	0	16.78	16.68	16.76	16.16	16.78	214,000	3,500,400	16.357	4.658	4.630	4.652	4.486	4.658	770,928	4.5405	2.94%
2009-12-21	0	16.30	16.30	16.50	16.24	16.82	100,000	1,637,960	16.380	4.525	4.525	4.580	4.508	4.669	360,247	4.5468	0.00%
2009-12-18	0	16.30	16.20	16.30	16.22	16.74	487,000	7,998,700	16.424	4.525	4.497	4.525	4.502	4.647	1,754,403	4.5592	-3.09%
2009-12-17	0	16.82	16.82	16.98	16.82	17.48	322,000	5,491,280	17.054	4.669	4.669	4.713	4.669	4.852	1,159,995	4.7339	-2.44%
2009-12-16	0	17.24	17.16	17.22	17.12	17.54	150,000	2,593,240	17.288	4.786	4.763	4.780	4.752	4.869	540,370	4.7990	-1.60%
2009-12-15	0	17.52	17.50	17.54	17.40	17.70	95,000	1,668,200	17.560	4.863	4.858	4.869	4.830	4.913	342,235	4.8744	-0.45%
2009-12-14	0	17.60	17.60	17.62	17.50	17.70	154,000	2,707,280	17.580	4.886	4.886	4.891	4.858	4.913	554,780	4.8799	-0.68%
2009-12-11	0	17.72	17.54	17.72	17.50	17.80	80,000	1,413,360	17.667	4.919	4.869	4.919	4.858	4.941	288,198	4.9041	1.49%
2009-12-10	0	17.46	17.38	17.46	17.40	17.60	80,000	1,399,000	17.488	4.847	4.824	4.847	4.830	4.886	288,198	4.8543	-0.23%
2009-12-09	0	17.50	17.40	17.50	17.32	17.60	37,000	645,900	17.457	4.858	4.830	4.858	4.808	4.886	133,291	4.8458	-1.69%
2009-12-08	0	17.80	17.80	17.88	17.72	18.08	152,000	2,730,760	17.966	4.941	4.941	4.963	4.919	5.019	547,575	4.9870	-1.11%
2009-12-07	0	18.00	18.00	18.10	17.90	18.00	136,000	2,445,720	17.983	4.997	4.997	5.024	4.969	4.997	489,936	4.9919	0.56%
2009-12-04	0	17.90	17.90	18.04	17.74	18.00	349,000	6,241,800	17.885	4.969	4.969	5.008	4.924	4.997	1,257,262	4.9646	0.90%
2009-12-03	0	17.74	17.74	17.84	17.68	17.84	168,000	2,989,560	17.795	4.924	4.924	4.952	4.908	4.952	605,215	4.9397	0.91%
2009-12-02	0	17.58	17.58	17.68	17.50	17.98	98,000	1,737,680	17.731	4.880	4.880	4.908	4.858	4.991	353,042	4.9220	0.57%
2009-12-01	0	17.48	17.42	17.50	17.40	17.50	54,000	941,960	17.444	4.852	4.836	4.858	4.830	4.858	194,533	4.8422	0.34%
2009-11-30	0	17.42	17.38	17.42	17.30	17.46	233,000	4,053,400	17.397	4.836	4.824	4.836	4.802	4.847	839,375	4.8291	2.59%
2009-11-27	0	16.98	16.90	16.98	16.80	17.22	472,000	8,015,520	16.982	4.713	4.691	4.713	4.663	4.780	1,700,366	4.7140	-3.96%
2009-11-26	0	17.68	17.70	17.80	17.50	17.90	124,000	2,191,600	17.674	4.908	4.913	4.941	4.858	4.969	446,706	4.9061	-1.67%
2009-11-25	0	17.98	17.90	18.00	17.70	17.98	109,000	1,952,060	17.909	4.991	4.969	4.997	4.913	4.991	392,669	4.9713	0.22%
2009-11-24	0	17.94	17.74	18.00	17.50	18.30	286,000	5,160,240	18.043	4.980	4.924	4.997	4.858	5.080	1,030,306	5.0085	-1.86%
2009-11-23	0	18.28	18.28	18.40	18.24	18.48	120,000	2,201,520	18.346	5.074	5.074	5.108	5.063	5.130	432,296	5.0926	0.66%
2009-11-20	0	18.16	18.02	18.20	18.02	18.28	192,000	3,480,320	18.127	5.041	5.002	5.052	5.002	5.074	691,674	5.0317	-1.63%
2009-11-19	0	18.46	18.30	18.46	17.98	18.50	867,000	15,768,800	18.188	5.124	5.080	5.124	4.991	5.135	3,123,341	5.0487	2.56%
2009-11-18	0	18.00	17.98	18.00	17.64	18.20	655,000	11,727,580	17.905	4.997	4.991	4.997	4.897	5.052	2,359,618	4.9701	-0.77%
2009-11-17	0	18.14	18.14	18.18	18.00	18.60	425,000	7,725,960	18.179	5.035	5.035	5.047	4.997	5.163	1,531,050	5.0462	-0.98%
2009-11-16	0	18.32	18.30	18.32	17.64	18.68	1,022,000	18,555,160	18.156	5.085	5.080	5.085	4.897	5.185	3,681,724	5.0398	6.51%
2009-11-13	0	17.20	17.10	17.20	17.00	17.20	114,000	1,948,240	17.090	4.775	4.747	4.775	4.719	4.775	410,682	4.7439	0.00%
2009-11-12	0	17.20	17.12	17.20	17.06	17.30	184,000	3,160,800	17.178	4.775	4.752	4.775	4.736	4.802	662,854	4.7685	0.35%
2009-11-11	0	17.14	17.10	17.14	17.06	17.36	170,000	2,908,760	17.110	4.758	4.747	4.758	4.736	4.819	612,420	4.7496	-0.92%
2009-11-10	0	17.30	17.20	17.30	17.22	17.32	642,000	11,090,400	17.275	4.802	4.775	4.802	4.780	4.808	2,312,785	4.7953	0.93%
2009-11-09	0	17.14	17.08	17.16	17.00	17.28	226,000	3,869,240	17.121	4.758	4.741	4.763	4.719	4.797	814,158	4.7524	1.42%
2009-11-06	0	16.90	16.76	16.92	16.74	17.02	142,000	2,395,600	16.870	4.691	4.652	4.697	4.647	4.725	511,551	4.6830	0.96%
2009-11-05	0	16.74	16.74	16.76	16.72	16.80	72,000	1,205,360	16.741	4.647	4.647	4.652	4.641	4.663	259,378	4.6471	-0.36%
2009-11-04	0	16.80	16.78	16.80	16.50	16.98	254,000	4,244,720	16.711	4.663	4.658	4.663	4.580	4.713	915,027	4.6389	1.20%
2009-11-03	0	16.60	16.52	16.72	16.50	17.02	172,000	2,882,920	16.761	4.608	4.586	4.641	4.580	4.725	619,625	4.6527	-0.84%
2009-11-02	0	16.74	16.74	16.84	16.30	16.90	74,000	1,227,280	16.585	4.647	4.647	4.675	4.525	4.691	266,583	4.6037	0.60%
2009-10-30	0	16.64	16.62	16.64	16.62	16.94	104,000	1,748,200	16.810	4.619	4.614	4.619	4.614	4.702	374,657	4.6661	1.09%
2009-10-29	0	16.46	16.46	16.48	16.20	16.74	197,500	3,232,350	16.366	4.569	4.569	4.575	4.497	4.647	711,488	4.5431	-2.83%
2009-10-28	0	16.94	16.82	16.92	16.80	17.34	161,454	2,741,074	16.977	4.702	4.669	4.697	4.663	4.813	581,633	4.7127	-0.24%
2009-10-27	0	16.98	16.96	17.00	16.96	17.12	220,000	3,742,360	17.011	4.713	4.708	4.719	4.708	4.752	792,543	4.7220	-1.16%
2009-10-23	0	17.18	17.20	17.22	17.08	17.46	352,000	6,062,160	17.222	4.769	4.775	4.780	4.741	4.847	1,268,069	4.7806	-0.12%
2009-10-22	0	17.20	17.10	17.24	17.04	17.50	266,000	4,570,080	17.181	4.775	4.747	4.786	4.730	4.858	958,257	4.7692	-1.60%
2009-10-21	0	17.48	17.44	17.48	16.38	17.48	600,000	10,355,880	17.260	4.852	4.841	4.852	4.547	4.852	2,161,482	4.7911	2.34%
2009-10-20	0	17.08	17.08	17.10	16.84	17.16	545,500	9,295,470	17.040	4.741	4.741	4.747	4.675	4.763	1,965,147	4.7302	2.28%
2009-10-19	0	16.70	16.68	16.70	16.60	16.78	170,000	2,834,920	16.676	4.636	4.630	4.636	4.608	4.658	612,420	4.6290	0.00%
2009-10-16	0	16.70	16.66	16.70	16.58	17.00	143,803	2,414,234	16.788	4.636	4.625	4.636	4.602	4.719	518,046	4.6603	-0.48%
2009-10-15	0	16.78	16.62	16.80	16.60	17.16	284,000	4,795,680	16.886	4.658	4.614	4.663	4.608	4.763	1,023,101	4.6874	-0.47%
2009-10-14	0	16.86	16.76	16.88	16.60	17.00	240,000	4,020,680	16.753	4.680	4.652	4.686	4.608	4.719	864,593	4.6504	1.57%
2009-10-13	0	16.60	16.60	16.62	16.56	16.74	176,000	2,925,880	16.624	4.608	4.608	4.614	4.597	4.647	634,035	4.6147	0.12%
2009-10-12	0	16.58	16.58	16.66	16.56	16.80	248,000	4,141,960	16.701	4.602	4.602	4.625	4.597	4.663	893,412	4.6361	-0.84%
2009-10-09	0	16.72	16.62	16.72	16.50	16.86	338,000	5,652,760	16.724	4.641	4.614	4.641	4.580	4.680	1,217,635	4.6424	0.72%
2009-10-08	0	16.60	16.60	16.66	16.48	16.68	146,000	2,415,040	16.541	4.608	4.608	4.625	4.575	4.630	525,961	4.5917	0.73%
2009-10-07	0	16.48	16.32	16.48	16.10	16.50	372,000	6,038,840	16.233	4.575	4.530	4.575	4.469	4.580	1,340,119	4.5062	3.00%
2009-10-06	0	16.00	15.90	16.10	15.80	16.00	118,000	1,870,800	15.854	4.441	4.414	4.469	4.386	4.441	425,091	4.4009	1.27%
2009-10-05	0	15.80	15.80	15.90	15.40	15.80	44,000	692,440	15.737	4.386	4.386	4.414	4.275	4.386	158,509	4.3685	0.00%
2009-10-02	0	15.80	15.70	15.84	15.60	16.00	112,000	1,766,040	15.768	4.386	4.358	4.397	4.330	4.441	403,477	4.3771	-2.47%
2009-09-30	0	16.20	16.06	16.70	15.76	16.70	264,000	4,212,160	15.955	4.497	4.458	4.636	4.375	4.636	951,052	4.4289	2.79%
2009-09-29	0	15.76	15.70	15.80	15.68	16.10	388,000	6,097,480	15.715	4.375	4.358	4.386	4.353	4.469	1,397,758	4.3623	1.03%
2009-09-28	0	15.60	15.42	15.60	15.12	15.60	414,000	6,407,760	15.478	4.330	4.280	4.330	4.197	4.330	1,491,422	4.2964	0.00%
2009-09-25	0	15.60	15.48	15.60	15.10	15.76	402,000	6,270,360	15.598	4.330	4.297	4.330	4.192	4.375	1,448,193	4.3298	-1.39%
2009-09-24	0	15.82	15.80	15.82	15.66	16.00	430,000	6,800,960	15.816	4.391	4.386	4.391	4.347	4.441	1,549,062	4.3904	-2.47%
2009-09-23	0	16.22	16.22	16.26	16.12	16.42	104,000	1,693,620	16.285	4.502	4.502	4.514	4.475	4.558	374,657	4.5205	-0.98%
2009-09-22	0	16.38	16.38	16.40	16.00	16.40	198,000	3,216,080	16.243	4.547	4.547	4.552	4.441	4.552	713,289	4.5088	0.49%
2009-09-21	0	16.30	16.30	16.38	16.20	16.66	340,000	5,572,560	16.390	4.525	4.525	4.547	4.497	4.625	1,224,840	4.5496	-2.16%
2009-09-18	0	16.66	16.62	16.68	16.42	16.82	287,000	4,765,720	16.605	4.625	4.614	4.630	4.558	4.669	1,033,909	4.6094	-0.83%
2009-09-17	0	16.80	16.62	16.80	16.52	17.10	856,000	14,414,320	16.839	4.663	4.614	4.663	4.586	4.747	3,083,714	4.6743	0.00%
2009-09-16	0	16.80	16.52	16.78	16.10	16.80	1,256,000	20,506,480	16.327	4.663	4.586	4.658	4.469	4.663	4,524,702	4.5321	0.12%
2009-09-15	0	16.78	16.74	16.78	16.66	16.84	208,000	3,481,480	16.738	4.658	4.647	4.658	4.625	4.675	749,314	4.6462	-0.24%
2009-09-14	0	16.82	16.76	16.86	16.72	16.92	173,000	2,912,460	16.835	4.669	4.652	4.680	4.641	4.697	623,227	4.6732	-0.59%
2009-09-11	0	16.92	16.92	16.96	16.84	17.02	350,000	5,929,440	16.941	4.697	4.697	4.708	4.675	4.725	1,260,864	4.7027	-0.35%
2009-09-10	0	16.98	16.98	17.02	16.80	17.10	230,000	3,909,040	16.996	4.713	4.713	4.725	4.663	4.747	828,568	4.7178	1.19%
2009-09-09	0	16.78	16.78	16.80	16.72	17.04	136,000	2,294,680	16.873	4.658	4.658	4.663	4.641	4.730	489,936	4.6836	-1.53%
2009-09-08	0	17.04	17.04	17.06	17.00	17.30	194,000	3,335,160	17.192	4.730	4.730	4.736	4.719	4.802	698,879	4.7722	-0.23%
2009-09-07	0	17.08	17.08	17.12	17.00	17.18	302,000	5,149,840	17.052	4.741	4.741	4.752	4.719	4.769	1,087,946	4.7335	1.30%
2009-09-04	0	16.86	16.82	16.86	16.20	16.90	422,000	7,026,160	16.650	4.680	4.669	4.680	4.497	4.691	1,520,242	4.6217	3.06%
2009-09-03	0	16.36	16.32	16.38	16.00	16.44	332,000	5,401,040	16.268	4.541	4.530	4.547	4.441	4.564	1,196,020	4.5158	2.89%
2009-09-02	0	15.90	15.90	15.98	15.84	16.20	494,000	7,892,280	15.976	4.414	4.414	4.436	4.397	4.497	1,779,620	4.4348	-1.85%
2009-09-01	0	16.20	16.20	16.30	16.00	16.32	188,000	3,031,640	16.126	4.497	4.497	4.525	4.441	4.530	677,264	4.4763	0.00%
2009-08-31	0	16.20	16.16	16.28	16.02	16.64	279,995	4,530,197	16.180	4.497	4.486	4.519	4.447	4.619	1,008,673	4.4912	-4.26%
2009-08-28	0	16.92	16.92	17.00	16.46	17.10	495,000	8,290,160	16.748	4.697	4.697	4.719	4.569	4.747	1,783,222	4.6490	-0.47%
2009-08-27	0	17.00	16.86	17.06	16.68	17.20	252,000	4,270,280	16.946	4.719	4.680	4.736	4.630	4.775	907,822	4.7039	-1.51%
2009-08-26	0	17.26	17.26	17.30	16.80	17.40	404,000	6,959,560	17.227	4.791	4.791	4.802	4.663	4.830	1,455,398	4.7819	2.74%
2009-08-25	0	16.80	16.80	16.82	16.40	16.88	350,000	5,820,760	16.631	4.663	4.663	4.669	4.552	4.686	1,260,864	4.6165	0.12%
2009-08-24	0	16.78	16.74	16.78	16.50	16.88	166,000	2,769,960	16.687	4.658	4.647	4.658	4.580	4.686	598,010	4.6320	3.07%
2009-08-21	0	16.28	16.28	16.34	16.20	16.52	450,000	7,353,720	16.342	4.519	4.519	4.536	4.497	4.586	1,621,111	4.5362	1.37%
2009-08-20	0	16.06	16.04	16.06	15.92	16.32	740,000	11,899,280	16.080	4.458	4.453	4.458	4.419	4.530	2,665,827	4.4636	0.37%
2009-08-19	0	16.00	15.82	16.00	15.62	16.44	408,000	6,519,560	15.979	4.441	4.391	4.441	4.336	4.564	1,469,808	4.4357	-1.60%
2009-08-18	0	16.26	16.26	16.28	15.92	16.30	506,000	8,162,200	16.131	4.514	4.514	4.519	4.419	4.525	1,822,850	4.4777	0.87%
2009-08-17	0	16.12	16.10	16.12	16.00	17.48	1,020,000	16,780,720	16.452	4.475	4.469	4.475	4.441	4.852	3,674,519	4.5668	-8.72%
2009-08-14	0	17.66	17.66	17.80	17.30	18.00	413,000	7,287,100	17.644	4.902	4.902	4.941	4.802	4.997	1,487,820	4.8978	-2.75%
2009-08-13	0	18.16	18.08	18.16	17.78	18.20	144,000	2,597,200	18.036	5.041	5.019	5.041	4.936	5.052	518,756	5.0066	1.23%
2009-08-12	0	17.94	17.78	18.00	17.74	18.34	362,000	6,488,160	17.923	4.980	4.936	4.997	4.924	5.091	1,304,094	4.9752	-1.97%
2009-08-11	0	18.30	18.38	18.40	18.26	18.60	978,000	17,964,765	18.369	5.080	5.102	5.108	5.069	5.163	3,523,215	5.0990	0.00%
2009-08-10	0	18.30	18.28	18.30	18.14	18.56	450,000	8,271,280	18.381	5.080	5.074	5.080	5.035	5.152	1,621,111	5.1022	1.22%
2009-08-07	0	18.08	18.08	18.10	17.92	18.68	922,000	16,811,720	18.234	5.019	5.019	5.024	4.974	5.185	3,321,477	5.0615	0.00%
2009-08-06	0	18.08	18.20	18.26	17.90	18.30	414,000	7,481,960	18.072	5.019	5.052	5.069	4.969	5.080	1,491,422	5.0167	-3.11%
2009-08-05	0	18.66	18.48	18.66	17.80	19.00	1,157,000	21,365,896	18.467	5.180	5.130	5.180	4.941	5.274	4,168,057	5.1261	1.74%
2009-08-04	0	18.34	18.36	18.42	18.22	18.60	1,060,000	19,405,454	18.307	5.091	5.097	5.113	5.058	5.163	3,818,618	5.0818	1.21%
2009-08-03	0	18.12	18.10	18.12	17.90	18.20	1,222,000	21,827,266	17.862	5.030	5.024	5.030	4.969	5.052	4,402,218	4.9582	2.72%
2009-07-31	0	17.64	17.64	17.72	17.52	17.84	282,000	5,004,600	17.747	4.897	4.897	4.919	4.863	4.952	1,015,896	4.9263	1.03%
2009-07-30	0	17.46	17.46	17.54	16.88	17.84	302,000	5,250,600	17.386	4.847	4.847	4.869	4.686	4.952	1,087,946	4.8262	-0.46%
2009-07-29	0	17.54	17.44	17.60	16.80	18.16	438,000	7,694,920	17.568	4.869	4.841	4.886	4.663	5.041	1,577,882	4.8767	-3.09%
2009-07-28	0	18.10	18.06	18.08	18.00	18.28	570,000	10,370,280	18.193	5.024	5.013	5.019	4.997	5.074	2,053,408	5.0503	-0.44%
2009-07-27	0	18.18	18.16	18.18	17.70	18.18	684,000	12,214,120	17.857	5.047	5.041	5.047	4.913	5.047	2,464,089	4.9568	3.18%
2009-07-24	0	17.62	17.62	17.68	17.62	18.20	540,000	9,663,680	17.896	4.891	4.891	4.908	4.891	5.052	1,945,334	4.9676	0.34%
2009-07-23	0	17.56	17.54	17.56	17.46	17.90	338,000	5,987,680	17.715	4.874	4.869	4.874	4.847	4.969	1,217,635	4.9175	-1.68%
2009-07-22	0	17.86	17.86	17.98	17.74	18.20	747,000	13,463,520	18.023	4.958	4.958	4.991	4.924	5.052	2,691,045	5.0031	0.34%
2009-07-21	0	17.80	17.74	17.88	17.50	18.02	812,000	14,451,720	17.798	4.941	4.924	4.963	4.858	5.002	2,925,205	4.9404	0.56%
2009-07-20	0	17.70	17.86	17.90	16.80	17.90	1,066,000	18,490,800	17.346	4.913	4.958	4.969	4.663	4.969	3,840,233	4.8150	4.98%
2009-07-17	0	16.86	16.84	16.86	16.70	16.98	1,236,000	20,803,400	16.831	4.680	4.675	4.680	4.636	4.713	4,452,652	4.6721	3.56%
2009-07-16	0	16.28	16.28	16.42	15.38	17.00	2,810,000	46,464,660	16.535	4.519	4.519	4.558	4.269	4.719	10,122,940	4.5900	10.45%
2009-07-15	0	14.74	14.74	14.76	14.44	14.78	672,000	9,826,880	14.623	4.092	4.092	4.097	4.008	4.103	2,420,860	4.0593	3.22%
2009-07-14	0	14.28	14.22	14.28	14.10	14.28	245,000	3,483,360	14.218	3.964	3.947	3.964	3.914	3.964	882,605	3.9467	2.59%
2009-07-13	0	13.92	13.92	14.06	13.82	14.20	524,000	7,337,840	14.004	3.864	3.864	3.903	3.836	3.942	1,887,694	3.8872	-0.85%
2009-07-10	0	14.04	13.90	14.04	13.86	14.04	42,000	586,000	13.952	3.897	3.858	3.897	3.847	3.897	151,304	3.8730	1.01%
2009-07-09	0	13.90	13.90	13.94	13.76	14.00	212,000	2,938,160	13.859	3.858	3.858	3.870	3.820	3.886	763,724	3.8472	0.00%
2009-07-08	0	13.90	13.90	13.94	13.78	14.00	520,000	7,214,360	13.874	3.858	3.858	3.870	3.825	3.886	1,873,284	3.8512	-1.70%
2009-07-07	0	14.14	14.08	14.14	14.14	14.44	496,000	7,080,908	14.276	3.925	3.908	3.925	3.925	4.008	1,786,825	3.9628	-0.42%
2009-07-06	0	14.20	14.20	14.32	14.08	14.42	108,000	1,540,480	14.264	3.942	3.942	3.975	3.908	4.003	389,067	3.9594	-0.84%
2009-07-03	0	14.32	14.24	14.44	13.74	14.32	368,500	5,176,800	14.048	3.975	3.953	4.008	3.814	3.975	1,327,510	3.8996	1.85%
2009-07-02	0	14.06	13.94	14.20	14.06	14.80	713,000	10,312,180	14.463	3.903	3.870	3.942	3.903	4.108	2,568,561	4.0148	-0.28%
2009-06-30	0	14.10	14.28	14.30	13.88	14.30	990,000	13,981,920	14.123	3.914	3.964	3.969	3.853	3.969	3,566,445	3.9204	1.59%
2009-06-29	0	13.88	13.76	13.86	13.44	13.88	454,000	6,184,040	13.621	3.853	3.820	3.847	3.731	3.853	1,635,521	3.7811	1.02%
2009-06-26	0	13.74	13.74	13.80	13.46	13.90	242,000	3,308,080	13.670	3.814	3.814	3.831	3.736	3.858	871,798	3.7946	1.03%
2009-06-25	0	13.60	13.52	13.60	13.50	13.82	262,000	3,581,640	13.670	3.775	3.753	3.775	3.747	3.836	943,847	3.7947	-0.44%
2009-06-24	0	13.66	13.56	13.68	13.08	13.66	318,000	4,251,880	13.371	3.792	3.764	3.797	3.631	3.792	1,145,585	3.7115	3.17%
2009-06-23	0	13.24	13.16	13.26	12.90	13.40	564,000	7,362,360	13.054	3.675	3.653	3.681	3.581	3.720	2,031,793	3.6236	-2.36%
2009-06-22	0	13.56	13.56	13.58	13.50	13.90	502,000	6,887,960	13.721	3.764	3.764	3.770	3.747	3.858	1,808,440	3.8088	-0.29%
2009-06-19	0	13.60	13.58	13.64	13.36	13.70	331,646	4,482,969	13.517	3.775	3.770	3.786	3.709	3.803	1,194,745	3.7522	1.34%
2009-06-18	0	13.42	13.32	13.48	13.22	13.70	393,000	5,299,020	13.484	3.725	3.697	3.742	3.670	3.803	1,415,771	3.7429	-1.47%
2009-06-17	0	13.62	13.54	13.64	13.22	13.78	519,000	6,974,280	13.438	3.781	3.759	3.786	3.670	3.825	1,869,682	3.7302	-1.16%
2009-06-16	0	13.78	13.78	13.80	13.62	14.26	1,092,000	15,136,760	13.862	3.825	3.825	3.831	3.781	3.958	3,933,897	3.8478	-4.70%
2009-06-15	0	14.46	14.42	14.50	14.20	14.60	276,000	3,982,320	14.429	4.014	4.003	4.025	3.942	4.053	994,282	4.0052	-0.41%
2009-06-12	0	14.52	14.44	14.54	14.28	14.68	732,000	10,638,760	14.534	4.031	4.008	4.036	3.964	4.075	2,637,008	4.0344	2.11%
2009-06-11	0	14.22	14.22	14.28	14.02	14.46	308,000	4,399,560	14.284	3.947	3.947	3.964	3.892	4.014	1,109,561	3.9651	-1.39%
2009-06-10	0	14.42	14.36	14.42	13.88	14.48	372,750	5,309,600	14.244	4.003	3.986	4.003	3.853	4.019	1,342,821	3.9541	2.41%
2009-06-09	0	14.08	13.92	14.08	13.62	14.40	520,500	7,253,040	13.935	3.908	3.864	3.908	3.781	3.997	1,875,085	3.8681	-2.49%
2009-06-08	0	14.44	14.40	14.44	13.92	14.48	370,000	5,228,920	14.132	4.008	3.997	4.008	3.864	4.019	1,332,914	3.9229	1.12%
2009-06-05	0	14.28	14.26	14.38	14.12	14.72	346,000	4,982,320	14.400	3.964	3.958	3.992	3.920	4.086	1,246,454	3.9972	-1.11%
2009-06-04	0	14.44	14.30	14.44	14.00	14.60	642,000	9,142,360	14.240	4.008	3.969	4.008	3.886	4.053	2,312,785	3.9530	-0.69%
2009-06-03	0	14.54	14.54	14.70	14.32	14.90	557,000	8,144,260	14.622	4.036	4.036	4.081	3.975	4.136	2,006,576	4.0588	1.82%
2009-06-02	0	14.28	14.20	14.26	14.12	14.90	765,000	11,182,880	14.618	3.964	3.942	3.958	3.920	4.136	2,755,889	4.0578	-2.72%
2009-06-01	0	14.68	14.68	14.70	14.40	14.80	536,000	7,859,800	14.664	4.075	4.075	4.081	3.997	4.108	1,930,924	4.0705	3.38%
2009-05-29	0	14.20	14.18	14.20	13.50	14.24	573,010	7,985,340	13.936	3.942	3.936	3.942	3.747	3.953	2,064,251	3.8684	3.35%
2009-05-27	0	13.74	13.74	13.76	13.50	13.80	517,000	7,082,820	13.700	3.814	3.814	3.820	3.747	3.831	1,862,477	3.8029	2.54%
2009-05-26	0	13.40	13.28	13.44	13.20	13.50	348,000	4,658,360	13.386	3.720	3.686	3.731	3.664	3.747	1,253,659	3.7158	1.52%
2009-05-25	0	13.20	13.20	13.26	12.76	13.42	272,000	3,581,080	13.166	3.664	3.664	3.681	3.542	3.725	979,872	3.6546	-0.15%
2009-05-22	0	13.22	13.22	13.30	12.92	13.80	724,000	9,590,440	13.246	3.670	3.670	3.692	3.586	3.831	2,608,188	3.6771	-4.48%
2009-05-21	0	13.84	13.70	13.84	13.66	14.14	620,000	8,592,920	13.860	3.842	3.803	3.842	3.792	3.925	2,233,531	3.8472	1.62%
2009-05-20	0	13.62	13.54	13.60	13.28	13.88	1,287,200	17,596,320	13.670	3.781	3.759	3.775	3.686	3.853	4,637,099	3.7947	3.50%
2009-05-19	0	13.16	13.04	13.28	12.40	13.20	1,461,248	18,613,359	12.738	3.653	3.620	3.686	3.442	3.664	5,264,101	3.5359	9.67%
2009-05-18	0	12.00	11.86	12.14	11.32	12.10	484,000	5,676,800	11.729	3.331	3.292	3.370	3.142	3.359	1,743,595	3.2558	1.35%
2009-05-15	0	11.84	11.84	11.86	11.72	12.06	372,000	4,434,840	11.922	3.287	3.287	3.292	3.253	3.348	1,340,119	3.3093	2.07%
2009-05-14	0	11.60	11.60	11.66	11.36	11.80	548,000	6,302,720	11.501	3.220	3.220	3.237	3.153	3.276	1,974,153	3.1926	-3.33%
2009-05-13	0	12.00	11.96	12.00	11.70	12.18	544,000	6,527,680	11.999	3.331	3.320	3.331	3.248	3.381	1,959,743	3.3309	2.56%
2009-05-12	0	11.70	11.56	11.70	11.30	11.88	392,000	4,567,760	11.652	3.248	3.209	3.248	3.137	3.298	1,412,168	3.2346	-1.52%
2009-05-11	0	11.88	11.80	11.88	11.40	12.40	1,612,000	19,431,440	12.054	3.298	3.276	3.298	3.164	3.442	5,807,181	3.3461	1.19%
2009-05-08	0	11.74	11.64	11.80	11.56	11.86	466,000	5,457,800	11.712	3.259	3.231	3.276	3.209	3.292	1,678,751	3.2511	1.21%
2009-05-07	0	11.60	11.56	11.58	11.10	11.82	866,200	9,965,800	11.505	3.220	3.209	3.214	3.081	3.281	3,120,459	3.1937	3.20%
2009-05-06	0	11.24	11.16	11.24	10.60	11.24	808,000	8,865,480	10.972	3.120	3.098	3.120	2.942	3.120	2,910,795	3.0457	6.04%
2009-05-05	0	10.60	10.58	10.64	10.54	10.80	608,000	6,488,160	10.671	2.942	2.937	2.954	2.926	2.998	2,190,302	2.9622	0.19%
2009-05-04	0	10.58	10.52	10.58	10.14	10.58	815,800	8,437,296	10.342	2.937	2.920	2.937	2.815	2.937	2,938,895	2.8709	6.12%
2009-04-30	0	9.970	9.920	9.960	9.820	10.10	450,000	4,477,240	9.9494	2.768	2.754	2.765	2.726	2.804	1,621,111	2.7618	-0.10%
2009-04-29	0	9.980	10.00	10.02	9.640	10.00	681,000	6,719,040	9.8664	2.770	2.776	2.781	2.676	2.776	2,453,282	2.7388	3.53%
2009-04-28	0	9.640	9.620	9.640	9.550	10.10	732,000	7,199,740	9.8357	2.676	2.670	2.676	2.651	2.804	2,637,008	2.7303	-4.55%
2009-04-27	0	10.10	10.10	10.16	10.06	10.64	495,790	5,052,740	10.191	2.804	2.804	2.820	2.793	2.954	1,786,068	2.8290	-5.78%
2009-04-24	0	10.72	10.60	10.70	10.56	10.82	290,000	3,100,920	10.693	2.976	2.942	2.970	2.931	3.003	1,044,716	2.9682	0.94%
2009-04-23	0	10.62	10.50	10.64	10.32	10.62	359,000	3,757,280	10.466	2.948	2.915	2.954	2.865	2.948	1,293,287	2.9052	3.11%
2009-04-22	0	10.30	10.26	10.40	10.20	10.96	613,000	6,514,720	10.628	2.859	2.848	2.887	2.831	3.042	2,208,314	2.9501	-3.01%
2009-04-21	0	10.62	10.58	10.62	10.42	10.76	351,000	3,707,400	10.562	2.948	2.937	2.948	2.892	2.987	1,264,467	2.9320	-2.21%
2009-04-20	0	10.86	10.82	10.86	10.36	10.88	252,000	2,690,520	10.677	3.015	3.003	3.015	2.876	3.020	907,822	2.9637	2.84%
2009-04-17	0	10.56	10.50	10.68	10.56	11.06	718,000	7,816,120	10.886	2.931	2.915	2.965	2.931	3.070	2,586,573	3.0218	-2.40%
2009-04-16	0	10.82	10.80	10.88	10.80	11.50	740,000	8,164,080	11.033	3.003	2.998	3.020	2.998	3.192	2,665,827	3.0625	-2.52%
2009-04-15	0	11.10	11.04	11.10	10.68	11.18	510,000	5,565,600	10.913	3.081	3.065	3.081	2.965	3.103	1,837,259	3.0293	0.54%
2009-04-14	0	11.04	11.00	11.06	10.76	11.10	862,000	9,440,640	10.952	3.065	3.053	3.070	2.987	3.081	3,105,329	3.0401	4.35%
2009-04-09	0	10.58	10.56	10.64	10.36	10.76	516,000	5,471,400	10.603	2.937	2.931	2.954	2.876	2.987	1,858,874	2.9434	4.34%
2009-04-08	0	10.14	10.14	10.18	9.800	10.50	1,160,000	11,645,820	10.040	2.815	2.815	2.826	2.720	2.915	4,178,865	2.7868	-6.63%
2009-04-07	0	10.86	10.80	10.86	10.56	11.00	548,000	5,898,200	10.763	3.015	2.998	3.015	2.931	3.053	1,974,153	2.9877	1.50%
2009-04-06	0	10.70	10.68	10.78	10.10	10.78	903,262	9,423,144	10.432	2.970	2.965	2.992	2.804	2.992	3,253,974	2.8959	7.97%
2009-04-03	0	9.910	9.880	9.930	9.500	9.950	608,538	5,960,785	9.7953	2.751	2.743	2.756	2.637	2.762	2,192,240	2.7190	2.38%
2009-04-02	0	9.680	9.610	9.680	9.430	9.680	793,000	7,576,540	9.5543	2.687	2.668	2.687	2.618	2.687	2,856,758	2.6521	4.65%
2009-04-01	0	9.250	9.200	9.250	9.130	9.400	388,000	3,589,180	9.2505	2.568	2.554	2.568	2.534	2.609	1,397,758	2.5678	1.65%
2009-03-31	0	9.100	9.090	9.140	8.830	9.150	398,000	3,595,500	9.0339	2.526	2.523	2.537	2.451	2.540	1,433,783	2.5077	2.25%
2009-03-30	0	8.900	8.850	8.900	8.900	9.200	554,000	5,015,840	9.0539	2.471	2.457	2.471	2.471	2.554	1,995,768	2.5132	-3.78%
2009-03-27	0	9.250	9.190	9.260	9.000	9.500	740,000	6,837,560	9.2399	2.568	2.551	2.570	2.498	2.637	2,665,827	2.5649	0.11%
2009-03-26	0	9.240	9.200	9.280	8.800	9.270	905,000	8,139,830	8.9943	2.565	2.554	2.576	2.443	2.573	3,260,235	2.4967	7.44%
2009-03-25	0	8.600	8.480	8.600	8.500	8.880	607,900	5,258,340	8.6500	2.387	2.354	2.387	2.359	2.465	2,189,941	2.4011	-1.94%
2009-03-24	0	8.770	8.770	8.820	8.630	8.900	493,000	4,330,240	8.7834	2.434	2.434	2.448	2.396	2.471	1,776,018	2.4382	0.57%
2009-03-23	0	8.720	8.710	8.720	8.650	8.750	373,000	3,247,530	8.7065	2.421	2.418	2.421	2.401	2.429	1,343,721	2.4168	2.59%
2009-03-20	0	8.500	8.430	8.500	8.450	8.520	114,000	966,340	8.4767	2.359	2.340	2.359	2.346	2.365	410,682	2.3530	-2.30%
2009-03-19	0	8.700	8.660	8.700	8.520	8.730	306,000	2,645,840	8.6465	2.415	2.404	2.415	2.365	2.423	1,102,356	2.4002	1.16%
2009-03-18	0	8.600	8.550	8.620	8.600	8.720	278,000	2,405,760	8.6538	2.387	2.373	2.393	2.387	2.421	1,001,487	2.4022	1.18%
2009-03-17	0	8.500	8.460	8.500	8.370	8.620	540,000	4,567,720	8.4587	2.359	2.348	2.359	2.323	2.393	1,945,334	2.3480	0.59%
2009-03-16	0	8.450	8.440	8.450	8.390	8.450	574,400	4,836,740	8.4205	2.346	2.343	2.346	2.329	2.346	2,069,259	2.3374	0.72%
2009-03-13	0	8.390	8.390	8.400	8.250	8.500	306,800	2,564,740	8.3596	2.329	2.329	2.332	2.290	2.359	1,105,238	2.3205	2.19%
2009-03-12	0	8.210	8.210	8.320	8.150	8.190	44,000	359,480	8.1700	2.279	2.279	2.310	2.262	2.273	158,509	2.2679	-2.03%
2009-03-11	0	8.380	8.300	8.480	8.380	8.700	60,000	510,320	8.5053	2.326	2.304	2.354	2.326	2.415	216,148	2.3610	0.00%
2009-03-10	0	8.380	8.270	8.450	8.160	8.380	58,000	483,320	8.3331	2.326	2.296	2.346	2.265	2.326	208,943	2.3132	1.33%
2009-03-09	0	8.270	8.230	8.320	8.170	8.560	142,000	1,174,020	8.2677	2.296	2.285	2.310	2.268	2.376	511,551	2.2950	-3.16%
2009-03-06	0	8.540	8.400	8.540	8.380	8.580	128,000	1,082,900	8.4602	2.371	2.332	2.371	2.326	2.382	461,116	2.3484	0.00%
2009-03-05	0	8.540	8.520	8.640	8.400	8.700	208,000	1,778,760	8.5517	2.371	2.365	2.398	2.332	2.415	749,314	2.3739	-1.04%
2009-03-04	0	8.630	8.620	8.690	7.830	8.690	310,000	2,612,640	8.4279	2.396	2.393	2.412	2.174	2.412	1,116,766	2.3395	5.12%
2009-03-03	0	8.210	8.160	8.210	8.000	8.220	128,000	1,041,260	8.1348	2.279	2.265	2.279	2.221	2.282	461,116	2.2581	0.37%
2009-03-02	0	8.180	8.180	8.250	8.100	8.350	234,000	1,920,860	8.2088	2.271	2.271	2.290	2.248	2.318	842,978	2.2787	-3.76%
2009-02-27	0	8.500	8.500	8.680	8.410	8.550	224,000	1,899,700	8.4808	2.359	2.359	2.409	2.335	2.373	806,953	2.3542	0.00%
2009-02-26	0	8.500	8.500	8.700	8.490	8.660	144,087	1,232,520	8.5540	2.359	2.359	2.415	2.357	2.404	519,069	2.3745	-2.30%
2009-02-25	0	8.700	8.680	8.790	8.600	8.920	130,000	1,139,360	8.7643	2.415	2.409	2.440	2.387	2.476	468,321	2.4329	1.52%
2009-02-24	0	8.570	8.590	8.640	8.450	8.660	184,000	1,567,160	8.5172	2.379	2.384	2.398	2.346	2.404	662,854	2.3643	-2.83%
2009-02-23	0	8.820	8.790	8.840	8.500	8.820	266,000	2,296,820	8.6347	2.448	2.440	2.454	2.359	2.448	958,257	2.3969	1.85%
2009-02-20	0	8.660	8.600	8.660	8.480	8.670	244,000	2,089,740	8.5645	2.404	2.387	2.404	2.354	2.407	879,003	2.3774	-0.46%
2009-02-19	0	8.700	8.700	8.780	8.620	8.790	330,000	2,872,460	8.7044	2.415	2.415	2.437	2.393	2.440	1,188,815	2.4162	-0.91%
2009-02-18	0	8.780	8.780	8.880	8.610	8.800	438,000	3,812,220	8.7037	2.437	2.437	2.465	2.390	2.443	1,577,882	2.4160	-2.23%
2009-02-17	0	8.980	8.900	9.000	8.800	9.320	358,000	3,229,200	9.0201	2.493	2.471	2.498	2.443	2.587	1,289,684	2.5039	-4.37%
2009-02-16	0	9.390	9.390	9.450	9.100	9.390	362,000	3,333,340	9.2081	2.607	2.607	2.623	2.526	2.607	1,304,094	2.5561	3.19%
2009-02-13	0	9.100	9.060	9.140	8.750	9.100	356,000	3,209,340	9.0150	2.526	2.515	2.537	2.429	2.526	1,282,479	2.5024	3.41%
2009-02-12	0	8.800	8.800	8.900	8.600	8.800	128,000	1,114,560	8.7075	2.443	2.443	2.471	2.387	2.443	461,116	2.4171	0.00%
2009-02-11	0	8.800	8.800	8.880	8.650	8.840	382,000	3,348,760	8.7664	2.443	2.443	2.465	2.401	2.454	1,376,143	2.4334	-1.79%
2009-02-10	0	8.960	8.960	8.980	8.700	9.150	248,000	2,238,600	9.0266	2.487	2.487	2.493	2.415	2.540	893,412	2.5057	1.36%
2009-02-09	0	8.840	8.800	8.840	8.650	9.100	234,000	2,073,460	8.8609	2.454	2.443	2.454	2.401	2.526	842,978	2.4597	0.45%
2009-02-06	0	8.800	8.750	8.800	8.500	8.800	245,500	2,129,710	8.6750	2.443	2.429	2.443	2.359	2.443	884,406	2.4081	5.01%
2009-02-05	0	8.380	8.380	8.510	8.380	8.800	816,000	6,965,500	8.5362	2.326	2.326	2.362	2.326	2.443	2,939,615	2.3695	-0.83%
2009-02-04	0	8.450	8.360	8.440	8.100	8.450	310,090	2,564,447	8.2700	2.346	2.321	2.343	2.248	2.346	1,117,090	2.2956	5.10%
2009-02-03	0	8.040	8.040	8.110	7.890	8.170	162,200	1,303,360	8.0355	2.232	2.232	2.251	2.190	2.268	584,321	2.2306	2.16%
2009-02-02	0	7.870	7.840	7.890	7.830	8.160	162,000	1,277,480	7.8857	2.185	2.176	2.190	2.174	2.265	583,600	2.1890	-3.55%
2009-01-30	0	8.160	8.120	8.170	7.700	8.190	369,000	2,945,700	7.9829	2.265	2.254	2.268	2.137	2.273	1,329,311	2.2160	3.68%
2009-01-29	0	7.870	7.860	7.900	7.850	8.000	340,000	2,689,940	7.9116	2.185	2.182	2.193	2.179	2.221	1,224,840	2.1962	3.83%
2009-01-23	0	7.580	7.580	7.590	7.550	7.780	174,000	1,328,160	7.6331	2.104	2.104	2.107	2.096	2.160	626,830	2.1189	-1.94%
2009-01-22	0	7.730	7.700	7.780	7.710	7.900	154,000	1,196,860	7.7718	2.146	2.137	2.160	2.140	2.193	554,780	2.1574	0.13%
2009-01-21	0	7.720	7.650	7.750	7.650	7.780	377,000	2,910,700	7.7207	2.143	2.124	2.151	2.124	2.160	1,358,131	2.1432	-0.39%
2009-01-20	0	7.750	7.740	7.750	7.750	8.000	329,000	2,580,570	7.8437	2.151	2.149	2.151	2.151	2.221	1,185,212	2.1773	-4.91%
2009-01-19	0	8.150	8.150	8.180	8.080	8.360	384,000	3,174,780	8.2677	2.262	2.262	2.271	2.243	2.321	1,383,348	2.2950	0.00%
2009-01-16	0	8.150	8.070	8.150	8.000	8.380	502,000	4,127,660	8.2224	2.262	2.240	2.262	2.221	2.326	1,808,440	2.2824	4.76%
2009-01-15	0	7.780	7.720	7.800	7.570	7.850	192,000	1,477,620	7.6959	2.160	2.143	2.165	2.101	2.179	691,674	2.1363	-4.54%
2009-01-14	0	8.150	8.100	8.200	7.900	8.300	315,263	2,567,454	8.1438	2.262	2.248	2.276	2.193	2.304	1,135,725	2.2606	3.16%
2009-01-13	0	7.900	7.820	7.900	7.400	8.420	588,000	4,761,060	8.0970	2.193	2.171	2.193	2.054	2.337	2,118,252	2.2476	-4.82%
2009-01-12	0	8.300	8.300	8.360	8.280	8.700	172,000	1,453,320	8.4495	2.304	2.304	2.321	2.298	2.415	619,625	2.3455	-5.25%
2009-01-09	0	8.760	8.740	8.760	8.620	8.870	173,100	1,517,992	8.7695	2.432	2.426	2.432	2.393	2.462	623,587	2.4343	-0.11%
2009-01-08	0	8.770	8.730	8.810	8.650	9.020	225,000	1,972,370	8.7661	2.434	2.423	2.446	2.401	2.504	810,556	2.4334	-6.60%
2009-01-07	0	9.390	9.350	9.400	9.280	9.610	390,000	3,697,520	9.4808	2.607	2.595	2.609	2.576	2.668	1,404,963	2.6318	-2.19%
2009-01-06	0	9.600	9.550	9.600	9.300	9.600	342,200	3,235,669	9.4555	2.665	2.651	2.665	2.582	2.665	1,232,765	2.6247	3.00%
2009-01-05	0	9.320	9.320	9.350	9.160	9.320	280,900	2,591,700	9.2264	2.587	2.587	2.595	2.543	2.587	1,011,934	2.5611	2.31%
2009-01-02	0	9.110	9.110	9.190	8.900	9.150	96,000	871,180	9.0748	2.529	2.529	2.551	2.471	2.540	345,837	2.5190	2.36%
2008-12-31	0	8.900	8.870	8.900	8.840	8.900	112,000	996,340	8.8959	2.471	2.462	2.471	2.454	2.471	403,477	2.4694	0.11%
2008-12-30	0	8.890	8.780	8.890	8.750	8.900	222,000	1,960,900	8.8329	2.468	2.437	2.468	2.429	2.471	799,748	2.4519	-0.11%
2008-12-29	0	8.900	8.900	8.950	8.710	9.000	78,000	695,800	8.9205	2.471	2.471	2.484	2.418	2.498	280,993	2.4762	-1.87%
2008-12-24	0	9.070	9.000	9.080	8.800	9.100	48,000	427,840	8.9133	2.518	2.498	2.520	2.443	2.526	172,919	2.4742	0.89%
2008-12-23	0	8.990	8.930	9.000	8.900	9.150	223,500	2,013,330	9.0082	2.496	2.479	2.498	2.471	2.540	805,152	2.5006	-3.33%
2008-12-22	0	9.300	9.280	9.300	9.280	9.430	626,000	5,831,360	9.3153	2.582	2.576	2.582	2.576	2.618	2,255,146	2.5858	1.09%
2008-12-19	0	9.200	9.200	9.240	9.000	9.300	318,000	2,911,320	9.1551	2.554	2.554	2.565	2.498	2.582	1,145,585	2.5413	-1.08%
2008-12-18	0	9.300	9.300	9.350	8.810	9.330	504,000	4,639,320	9.2050	2.582	2.582	2.595	2.446	2.590	1,815,645	2.5552	2.20%
2008-12-17	0	9.100	9.100	9.120	8.970	9.280	324,000	2,953,940	9.1171	2.526	2.526	2.532	2.490	2.576	1,167,200	2.5308	0.89%
2008-12-16	0	9.020	9.020	9.060	8.700	9.060	221,500	1,970,610	8.8967	2.504	2.504	2.515	2.415	2.515	797,947	2.4696	0.22%
2008-12-15	0	9.000	8.950	9.000	9.000	9.340	656,000	6,017,160	9.1725	2.498	2.484	2.498	2.498	2.593	2,363,220	2.5462	4.05%
2008-12-12	0	8.650	8.650	8.690	8.500	9.660	968,000	8,580,160	8.8638	2.401	2.401	2.412	2.359	2.681	3,487,191	2.4605	-11.37%
2008-12-11	0	9.760	9.760	9.840	9.230	9.970	590,000	5,789,380	9.8125	2.709	2.709	2.731	2.562	2.768	2,125,457	2.7238	2.74%
2008-12-10	0	9.500	9.500	9.660	8.850	9.680	1,026,000	9,633,640	9.3895	2.637	2.637	2.681	2.457	2.687	3,696,134	2.6064	7.34%
2008-12-09	0	8.850	8.800	8.850	8.720	9.150	918,000	8,265,540	9.0039	2.457	2.443	2.457	2.421	2.540	3,307,067	2.4994	-0.34%
2008-12-08	0	8.880	8.840	8.890	8.400	8.900	882,000	7,727,020	8.7608	2.465	2.454	2.468	2.332	2.471	3,177,378	2.4319	7.25%
2008-12-05	0	8.280	8.280	8.300	8.000	8.300	700,000	5,705,460	8.1507	2.298	2.298	2.304	2.221	2.304	2,521,729	2.2625	3.63%
2008-12-04	0	7.990	7.830	7.990	7.810	8.280	984,000	7,923,160	8.0520	2.218	2.174	2.218	2.168	2.298	3,544,830	2.2351	3.77%
2008-12-03	0	7.700	7.640	7.700	7.250	7.700	695,400	5,229,872	7.5207	2.137	2.121	2.137	2.013	2.137	2,505,157	2.0876	8.76%
2008-12-02	0	7.080	7.100	7.170	7.010	7.200	352,000	2,507,640	7.1240	1.965	1.971	1.990	1.946	1.999	1,268,069	1.9775	-5.47%
2008-12-01	0	7.490	7.450	7.490	6.930	7.500	656,000	4,817,160	7.3432	2.079	2.068	2.079	1.924	2.082	2,363,220	2.0384	5.79%
2008-11-28	0	7.080	7.080	7.200	6.460	7.350	888,500	6,236,000	7.0186	1.965	1.965	1.999	1.793	2.040	3,200,794	1.9483	6.95%
2008-11-27	0	6.620	6.470	6.620	6.320	6.980	1,136,000	7,635,480	6.7214	1.838	1.796	1.838	1.754	1.938	4,092,405	1.8658	0.61%
2008-11-26	0	6.580	6.480	6.580	6.330	6.620	606,000	3,930,280	6.4856	1.827	1.799	1.827	1.757	1.838	2,183,097	1.8003	3.95%
2008-11-25	0	6.330	6.320	6.400	6.300	6.690	532,000	3,440,140	6.4664	1.757	1.754	1.777	1.749	1.857	1,916,514	1.7950	-0.47%
2008-11-24	0	6.360	6.350	6.470	6.190	6.580	772,000	4,914,360	6.3658	1.765	1.763	1.796	1.718	1.827	2,781,107	1.7671	-0.31%
2008-11-21	0	6.380	6.280	6.380	5.810	6.380	682,000	4,181,440	6.1311	1.771	1.743	1.771	1.613	1.771	2,456,884	1.7019	4.59%
2008-11-20	0	6.100	6.040	6.130	6.010	6.450	802,000	4,900,040	6.1098	1.693	1.677	1.702	1.668	1.790	2,889,181	1.6960	-7.44%
2008-11-19	0	6.590	6.410	6.590	6.300	6.700	650,000	4,210,440	6.4776	1.829	1.779	1.829	1.749	1.860	2,341,605	1.7981	0.00%
2008-11-18	0	6.590	6.510	6.600	6.410	7.030	734,000	4,908,180	6.6869	1.829	1.807	1.832	1.779	1.951	2,644,213	1.8562	-7.18%
2008-11-17	0	7.100	7.060	7.180	7.030	7.300	644,000	4,599,720	7.1424	1.971	1.960	1.993	1.951	2.026	2,319,990	1.9826	-2.74%
2008-11-14	0	7.300	7.300	7.390	7.200	7.540	1,126,000	8,349,300	7.4150	2.026	2.026	2.051	1.999	2.093	4,056,381	2.0583	2.10%
2008-11-13	0	7.150	7.120	7.150	6.700	7.160	1,100,000	7,704,160	7.0038	1.985	1.976	1.985	1.860	1.988	3,962,717	1.9442	-2.72%
2008-11-12	0	7.350	7.350	7.400	7.050	7.600	774,000	5,604,440	7.2409	2.040	2.040	2.054	1.957	2.110	2,788,311	2.0100	1.10%
2008-11-11	0	7.270	7.260	7.270	7.100	7.750	1,316,000	9,782,700	7.4337	2.018	2.015	2.018	1.971	2.151	4,740,850	2.0635	-4.47%
2008-11-10	0	7.610	7.610	7.640	7.000	7.650	1,569,000	11,626,260	7.4100	2.112	2.112	2.121	1.943	2.124	5,652,275	2.0569	13.58%
2008-11-07	0	6.700	6.700	6.750	6.110	6.730	1,080,000	6,904,080	6.3927	1.860	1.860	1.874	1.696	1.868	3,890,667	1.7745	0.30%
2008-11-06	0	6.680	6.590	6.680	6.490	6.950	807,210	5,366,650	6.6484	1.854	1.829	1.854	1.802	1.929	2,907,949	1.8455	-6.57%
2008-11-05	0	7.150	7.100	7.180	6.900	7.380	908,000	6,496,380	7.1546	1.985	1.971	1.993	1.915	2.049	3,271,042	1.9860	7.04%
2008-11-04	0	6.680	6.640	6.720	6.330	6.750	596,000	3,943,180	6.6161	1.854	1.843	1.865	1.757	1.874	2,147,072	1.8365	0.00%
2008-11-03	0	6.680	6.600	6.730	6.450	6.980	794,000	5,395,320	6.7951	1.854	1.832	1.868	1.790	1.938	2,860,361	1.8862	1.52%
2008-10-31	0	6.580	6.450	6.640	6.180	6.990	682,000	4,394,560	6.4436	1.827	1.790	1.843	1.715	1.940	2,456,884	1.7887	-3.24%
2008-10-30	0	6.800	6.620	6.820	6.310	6.820	760,000	4,998,020	6.5763	1.888	1.838	1.893	1.752	1.893	2,737,877	1.8255	10.57%
2008-10-29	0	6.150	5.950	6.150	5.810	6.550	838,000	5,239,060	6.2519	1.707	1.652	1.707	1.613	1.818	3,018,870	1.7354	2.50%
2008-10-28	0	6.000	6.000	6.050	4.980	6.180	898,000	4,963,420	5.5272	1.666	1.666	1.679	1.382	1.715	3,235,018	1.5343	3.81%
2008-10-27	0	5.780	5.680	5.780	5.540	7.020	1,417,500	8,459,840	5.9681	1.604	1.577	1.604	1.538	1.949	5,106,501	1.6567	-17.66%
2008-10-24	0	7.020	7.000	7.050	7.000	7.900	674,000	5,042,200	7.4810	1.949	1.943	1.957	1.943	2.193	2,428,065	2.0766	-12.03%
2008-10-23	0	7.980	7.900	7.980	7.800	8.000	442,000	3,486,120	7.8871	2.215	2.193	2.215	2.165	2.221	1,592,292	2.1894	-2.09%
2008-10-22	0	8.150	8.110	8.150	8.050	8.530	428,000	3,504,400	8.1879	2.262	2.251	2.262	2.235	2.368	1,541,857	2.2728	-4.68%
2008-10-21	0	8.550	8.400	8.550	8.210	9.400	704,000	6,216,420	8.8301	2.373	2.332	2.373	2.279	2.609	2,536,139	2.4511	-5.84%
2008-10-20	0	9.080	8.800	9.000	8.200	9.100	749,000	6,584,100	8.7905	2.520	2.443	2.498	2.276	2.526	2,698,250	2.4401	12.24%
2008-10-17	0	8.090	8.100	8.120	8.020	8.490	214,000	1,751,480	8.1845	2.246	2.248	2.254	2.226	2.357	770,928	2.2719	-2.53%
2008-10-16	0	8.300	8.420	8.430	8.130	8.980	382,000	3,191,020	8.3535	2.304	2.337	2.340	2.257	2.493	1,376,143	2.3188	-10.17%
2008-10-15	0	9.240	9.020	9.200	8.900	9.890	672,000	6,231,320	9.2728	2.565	2.504	2.554	2.471	2.745	2,420,860	2.5740	-5.71%
2008-10-14	0	9.800	9.760	9.800	9.500	10.34	1,772,000	17,421,420	9.8315	2.720	2.709	2.720	2.637	2.870	6,383,576	2.7291	3.81%
2008-10-13	0	9.440	9.440	9.800	8.300	9.990	1,269,000	11,672,420	9.1981	2.620	2.620	2.720	2.304	2.773	4,571,534	2.5533	2.61%
2008-10-10	0	9.200	9.050	9.180	8.900	10.00	466,000	4,304,480	9.2371	2.554	2.512	2.548	2.471	2.776	1,678,751	2.5641	-12.71%
2008-10-09	0	10.54	10.54	10.70	10.42	11.00	212,000	2,258,120	10.652	2.926	2.926	2.970	2.892	3.053	763,724	2.9567	0.38%
2008-10-08	0	10.50	10.34	10.88	10.20	12.16	492,000	5,351,680	10.877	2.915	2.870	3.020	2.831	3.375	1,772,415	3.0194	-13.65%
2008-10-06	0	12.16	12.18	12.28	12.16	13.16	432,000	5,528,160	12.797	3.375	3.381	3.409	3.375	3.653	1,556,267	3.5522	-8.57%
2008-10-03	0	13.30	13.16	13.24	13.04	13.50	362,000	4,791,200	13.235	3.692	3.653	3.675	3.620	3.747	1,304,094	3.6740	-4.32%
2008-10-02	0	13.90	13.80	13.90	13.80	14.00	206,000	2,866,200	13.914	3.858	3.831	3.858	3.831	3.886	742,109	3.8622	0.72%
2008-09-30	0	13.80	13.50	13.98	12.64	14.10	212,000	2,848,920	13.438	3.831	3.747	3.881	3.509	3.914	763,724	3.7303	-1.43%
2008-09-29	0	14.00	13.80	14.00	13.62	15.54	190,000	2,669,360	14.049	3.886	3.831	3.886	3.781	4.314	684,469	3.8999	-4.50%
2008-09-26	0	14.66	14.64	14.70	14.56	15.28	58,000	856,080	14.760	4.069	4.064	4.081	4.042	4.242	208,943	4.0972	-1.61%
2008-09-25	0	14.90	14.90	15.00	14.88	15.40	144,000	2,168,760	15.061	4.136	4.136	4.164	4.130	4.275	518,756	4.1807	0.68%
2008-09-24	0	14.80	14.72	14.82	14.70	15.40	384,000	5,823,400	15.165	4.108	4.086	4.114	4.081	4.275	1,383,348	4.2096	-4.39%
2008-09-23	0	15.48	15.40	15.50	15.30	15.90	128,000	1,987,320	15.526	4.297	4.275	4.303	4.247	4.414	461,116	4.3098	-5.84%
2008-09-22	0	16.44	16.24	16.50	15.52	17.10	438,000	7,118,120	16.251	4.564	4.508	4.580	4.308	4.747	1,577,882	4.5112	0.24%
2008-09-19	0	16.40	16.40	16.52	14.22	16.50	346,000	5,428,240	15.689	4.552	4.552	4.586	3.947	4.580	1,246,454	4.3549	17.14%
2008-09-18	0	14.00	13.96	14.00	12.26	14.10	634,000	8,492,720	13.395	3.886	3.875	3.886	3.403	3.914	2,283,966	3.7184	-8.02%
2008-09-17	0	15.22	15.22	15.24	14.90	16.70	303,000	4,793,000	15.818	4.225	4.225	4.230	4.136	4.636	1,091,548	4.3910	-9.40%
2008-09-16	0	16.80	16.80	17.00	15.00	16.80	479,400	7,432,616	15.504	4.663	4.663	4.719	4.164	4.663	1,727,024	4.3037	-0.24%
2008-09-12	0	16.84	16.90	16.98	16.60	18.10	248,000	4,245,520	17.119	4.675	4.691	4.713	4.608	5.024	893,412	4.7520	-4.97%
2008-09-11	0	17.72	17.70	18.00	17.68	18.30	1,560,000	27,740,280	17.782	4.919	4.913	4.997	4.908	5.080	5,619,853	4.9361	-5.24%
2008-09-10	0	18.70	18.64	18.70	18.48	18.80	531,000	9,935,420	18.711	5.191	5.174	5.191	5.130	5.219	1,912,911	5.1939	-1.37%
2008-09-09	0	18.96	18.76	18.98	18.76	19.12	168,000	3,170,800	18.874	5.263	5.208	5.269	5.208	5.307	605,215	5.2391	-0.21%
2008-09-08	0	19.00	19.00	19.02	18.90	19.10	170,000	3,231,240	19.007	5.274	5.274	5.280	5.246	5.302	612,420	5.2762	2.70%
2008-09-05	0	18.50	18.50	18.80	18.10	18.50	165,000	3,023,140	18.322	5.135	5.135	5.219	5.024	5.135	594,407	5.0860	-2.63%
2008-09-04	0	19.00	18.80	19.00	18.80	19.12	188,000	3,559,480	18.933	5.274	5.219	5.274	5.219	5.307	677,264	5.2557	-1.66%
2008-09-03	0	19.32	19.12	19.50	19.32	19.54	4,000	77,720	19.430	5.363	5.307	5.413	5.363	5.424	14,410	5.3935	-1.53%
2008-09-02	0	19.62	19.28	19.64	19.50	19.70	22,000	431,480	19.613	5.446	5.352	5.452	5.413	5.468	79,254	5.4442	-0.51%
2008-09-01	0	19.72	19.52	19.92	19.52	20.00	34,000	668,120	19.651	5.474	5.419	5.530	5.419	5.552	122,484	5.4548	-3.33%
2008-08-29	0	20.40	20.40	20.75	19.18	20.90	614,400	12,550,860	20.428	5.663	5.663	5.760	5.324	5.802	2,213,357	5.6705	6.58%
2008-08-28	0	19.14	18.96	19.16	18.90	19.20	80,000	1,520,960	19.012	5.313	5.263	5.319	5.246	5.330	288,198	5.2775	0.10%
2008-08-27	0	19.12	19.02	19.20	18.82	19.12	122,000	2,306,040	18.902	5.307	5.280	5.330	5.224	5.307	439,501	5.2469	1.59%
2008-08-26	0	18.82	18.82	19.00	18.62	19.00	76,000	1,417,760	18.655	5.224	5.224	5.274	5.169	5.274	273,788	5.1783	-0.95%
2008-08-25	0	19.00	18.60	19.00	18.50	19.00	112,000	2,116,520	18.898	5.274	5.163	5.274	5.135	5.274	403,477	5.2457	2.37%
2008-08-21	0	18.56	18.30	18.58	18.30	19.12	88,000	1,648,280	18.730	5.152	5.080	5.158	5.080	5.307	317,017	5.1993	-2.93%
2008-08-20	0	19.12	19.04	19.16	18.00	19.20	1,702,000	31,803,012	18.686	5.307	5.285	5.319	4.997	5.330	6,131,403	5.1869	2.80%
2008-08-19	0	18.60	18.60	18.80	18.60	18.96	142,000	2,676,640	18.850	5.163	5.163	5.219	5.163	5.263	511,551	5.2324	-1.80%
2008-08-18	0	18.94	18.82	18.96	18.48	19.20	218,000	4,073,760	18.687	5.258	5.224	5.263	5.130	5.330	785,338	5.1873	0.74%
2008-08-15	0	18.80	18.60	18.80	17.60	18.88	1,332,000	24,457,880	18.362	5.219	5.163	5.219	4.886	5.241	4,798,489	5.0970	5.98%
2008-08-14	0	17.74	17.42	17.74	17.10	17.84	462,000	8,115,760	17.567	4.924	4.836	4.924	4.747	4.952	1,664,341	4.8763	1.72%
2008-08-13	0	17.44	17.44	17.60	17.42	18.28	156,000	2,762,480	17.708	4.841	4.841	4.886	4.836	5.074	561,985	4.9156	-5.42%
2008-08-12	0	18.44	18.32	18.40	18.40	19.00	150,000	2,792,800	18.619	5.119	5.085	5.108	5.108	5.274	540,370	5.1683	-2.95%
2008-08-11	0	19.00	18.90	19.10	19.00	19.90	98,000	1,888,000	19.265	5.274	5.246	5.302	5.274	5.524	353,042	5.3478	-4.52%
2008-08-08	0	19.90	19.80	19.96	19.70	20.00	1,435,377	28,618,841	19.938	5.524	5.496	5.541	5.468	5.552	5,170,902	5.5346	-2.93%
2008-08-07	0	20.50	20.50	20.55	19.56	20.75	636,000	12,839,080	20.187	5.691	5.691	5.704	5.430	5.760	2,291,171	5.6037	1.74%
2008-08-05	0	20.15	20.10	20.15	20.00	21.00	235,000	4,781,900	20.349	5.593	5.580	5.593	5.552	5.829	846,580	5.6485	-4.95%
2008-08-04	0	21.20	21.05	21.25	21.10	21.50	199,000	4,229,750	21.255	5.885	5.843	5.899	5.857	5.968	716,891	5.9001	-2.30%
2008-08-01	0	21.70	21.70	21.75	21.25	22.15	904,000	19,590,100	21.670	6.024	6.024	6.038	5.899	6.149	3,256,633	6.0154	-2.25%
2008-07-31	0	22.20	22.00	22.20	22.00	22.75	422,000	9,375,800	22.218	6.162	6.107	6.162	6.107	6.315	1,520,242	6.1673	-2.42%
2008-07-30	0	22.75	22.60	22.75	22.60	23.00	220,000	5,007,500	22.761	6.315	6.273	6.315	6.273	6.385	792,543	6.3183	0.66%
2008-07-29	0	22.60	22.40	22.60	22.30	22.95	84,000	1,895,900	22.570	6.273	6.218	6.273	6.190	6.371	302,607	6.2652	-1.53%
2008-07-28	0	22.95	22.70	22.95	22.75	23.15	84,600	1,941,240	22.946	6.371	6.301	6.371	6.315	6.426	304,769	6.3695	0.66%
2008-07-25	0	22.80	22.65	22.80	22.60	23.20	130,000	2,955,300	22.733	6.329	6.287	6.329	6.273	6.440	468,321	6.3104	-4.00%
2008-07-24	0	23.75	23.55	23.75	23.30	24.00	308,000	7,254,900	23.555	6.593	6.537	6.593	6.468	6.662	1,109,561	6.5385	1.50%
2008-07-23	0	23.40	23.30	23.40	23.25	23.50	472,000	11,041,600	23.393	6.496	6.468	6.496	6.454	6.523	1,700,366	6.4937	1.30%
2008-07-22	0	23.10	23.10	23.15	23.00	23.50	132,000	3,058,000	23.167	6.412	6.412	6.426	6.385	6.523	475,526	6.4308	-1.28%
2008-07-21	0	23.40	23.30	23.50	23.00	23.90	722,000	16,953,600	23.481	6.496	6.468	6.523	6.385	6.634	2,600,983	6.5182	1.74%
2008-07-18	0	23.00	22.65	23.00	22.50	23.00	178,000	4,068,600	22.857	6.385	6.287	6.385	6.246	6.385	641,240	6.3449	1.32%
2008-07-17	0	22.70	22.65	22.70	22.65	23.30	322,000	7,347,900	22.820	6.301	6.287	6.301	6.287	6.468	1,159,995	6.3344	0.44%
2008-07-16	0	22.60	22.60	22.70	22.55	22.95	326,000	7,399,200	22.697	6.273	6.273	6.301	6.260	6.371	1,174,405	6.3004	-1.74%
2008-07-15	0	23.00	23.00	23.30	22.90	24.00	448,000	10,350,200	23.103	6.385	6.385	6.468	6.357	6.662	1,613,906	6.4131	-5.35%
2008-07-14	0	24.30	24.30	24.50	23.50	24.50	548,000	13,256,700	24.191	6.745	6.745	6.801	6.523	6.801	1,974,153	6.7151	1.89%
2008-07-11	0	23.85	23.80	24.00	23.35	24.30	526,000	12,584,200	23.924	6.620	6.607	6.662	6.482	6.745	1,894,899	6.6411	1.92%
2008-07-10	0	23.40	23.10	23.40	22.30	23.60	554,000	12,855,400	23.205	6.496	6.412	6.496	6.190	6.551	1,995,768	6.4413	2.63%
2008-07-09	0	22.80	22.55	22.80	22.45	24.00	574,000	13,176,800	22.956	6.329	6.260	6.329	6.232	6.662	2,067,818	6.3723	0.66%
2008-07-08	0	22.65	22.35	22.70	22.20	23.00	1,706,000	38,632,984	22.645	6.287	6.204	6.301	6.162	6.385	6,145,813	6.2861	-1.52%
2008-07-07	0	23.00	23.00	23.10	22.75	23.50	411,000	9,494,650	23.101	6.385	6.385	6.412	6.315	6.523	1,480,615	6.4126	3.14%
2008-07-04	0	22.30	22.30	22.50	22.20	22.60	330,000	7,379,500	22.362	6.190	6.190	6.246	6.162	6.273	1,188,815	6.2074	2.29%
2008-07-03	0	21.80	21.80	21.85	21.80	22.95	309,000	6,897,950	22.323	6.051	6.051	6.065	6.051	6.371	1,113,163	6.1967	-5.22%
2008-07-02	0	23.00	22.75	23.15	22.05	23.40	155,000	3,561,050	22.975	6.385	6.315	6.426	6.121	6.496	558,383	6.3774	-3.97%
2008-06-30	0	23.95	23.80	23.95	23.50	24.50	534,000	12,777,500	23.928	6.648	6.607	6.648	6.523	6.801	1,923,719	6.6421	3.23%
2008-06-27	0	23.20	23.15	23.30	22.80	23.95	280,000	6,466,900	23.096	6.440	6.426	6.468	6.329	6.648	1,008,691	6.4112	-3.73%
2008-06-26	0	24.10	24.10	24.20	24.00	24.60	124,000	3,022,000	24.371	6.690	6.690	6.718	6.662	6.829	446,706	6.7651	-1.43%
2008-06-25	0	24.45	24.25	24.45	24.15	24.80	72,000	1,758,700	24.426	6.787	6.731	6.787	6.704	6.884	259,378	6.7805	1.45%
2008-06-24	0	24.10	24.05	24.30	24.10	24.30	100,000	2,419,000	24.190	6.690	6.676	6.745	6.690	6.745	360,247	6.7148	-1.63%
2008-06-23	0	24.50	24.35	24.50	24.10	24.55	175,300	4,282,615	24.430	6.801	6.759	6.801	6.690	6.815	631,513	6.7815	-1.21%
2008-06-20	0	24.80	24.60	25.00	24.80	25.90	428,000	10,856,200	25.365	6.884	6.829	6.940	6.884	7.190	1,541,857	7.0410	-0.80%
2008-06-19	0	25.00	24.70	25.00	24.50	25.75	488,000	12,164,900	24.928	6.940	6.856	6.940	6.801	7.148	1,758,005	6.9197	-2.72%
2008-06-18	0	25.70	25.65	25.75	25.40	26.00	408,000	10,484,300	25.697	7.134	7.120	7.148	7.051	7.217	1,469,808	7.1331	1.58%
2008-06-17	0	25.30	25.10	25.30	25.10	25.70	342,000	8,692,400	25.416	7.023	6.967	7.023	6.967	7.134	1,232,045	7.0553	0.80%
2008-06-16	0	25.10	25.10	25.30	24.95	25.95	477,000	12,071,950	25.308	6.967	6.967	7.023	6.926	7.203	1,718,378	7.0252	2.03%
2008-06-13	0	24.60	24.45	24.60	24.40	25.40	208,000	5,115,700	24.595	6.829	6.787	6.829	6.773	7.051	749,314	6.8272	-2.57%
2008-06-12	0	25.25	25.00	25.30	24.50	26.10	1,212,700	30,138,060	24.852	7.009	6.940	7.023	6.801	7.245	4,368,715	6.8986	-3.99%
2008-06-11	0	26.30	26.10	26.30	26.00	26.50	502,000	13,163,100	26.221	7.301	7.245	7.301	7.217	7.356	1,808,440	7.2787	-0.75%
2008-06-10	0	26.50	26.35	26.80	26.40	27.80	256,000	6,853,100	26.770	7.356	7.314	7.439	7.328	7.717	922,232	7.4310	-6.19%
2008-06-06	0	28.25	28.25	28.50	28.25	28.90	106,000	3,036,200	28.643	7.842	7.842	7.911	7.842	8.022	381,862	7.9510	-0.88%
2008-06-05	0	28.50	28.45	28.50	28.25	29.00	220,000	6,311,500	28.689	7.911	7.897	7.911	7.842	8.050	792,543	7.9636	-1.72%
2008-06-04	0	29.00	28.85	29.00	29.00	29.15	160,000	4,648,300	29.052	8.050	8.008	8.050	8.050	8.092	576,395	8.0644	0.00%
2008-06-03	0	29.00	28.70	29.25	28.35	29.55	1,270,000	37,041,700	29.167	8.050	7.967	8.119	7.870	8.203	4,575,136	8.0963	1.75%
2008-06-02	0	28.50	28.45	28.50	28.25	28.50	251,000	7,146,200	28.471	7.911	7.897	7.911	7.842	7.911	904,220	7.9032	-0.35%
2008-05-30	0	28.60	28.55	28.60	28.40	28.70	316,000	9,044,400	28.622	7.939	7.925	7.939	7.883	7.967	1,138,380	7.9450	-0.35%
2008-05-29	0	28.70	28.65	28.70	28.70	29.00	329,000	9,460,050	28.754	7.967	7.953	7.967	7.967	8.050	1,185,212	7.9817	-1.03%
2008-05-28	0	29.00	28.90	29.00	29.00	29.55	104,000	3,039,900	29.230	8.050	8.022	8.050	8.050	8.203	374,657	8.1138	-0.51%
2008-05-27	0	29.15	29.10	29.25	28.55	29.50	174,000	5,059,500	29.078	8.092	8.078	8.119	7.925	8.189	626,830	8.0716	3.74%
2008-05-26	0	28.10	28.10	28.20	28.00	29.15	330,870	9,415,382	28.456	7.800	7.800	7.828	7.772	8.092	1,191,949	7.8991	-3.60%
2008-05-23	0	29.15	29.10	29.40	29.00	29.70	106,000	3,103,900	29.282	8.092	8.078	8.161	8.050	8.244	381,862	8.1283	-1.35%
2008-05-22	0	29.55	29.55	29.85	29.25	29.95	138,000	4,073,000	29.514	8.203	8.203	8.286	8.119	8.314	497,141	8.1928	-2.80%
2008-05-21	0	30.40	30.30	30.45	29.90	30.45	202,000	6,087,600	30.137	8.439	8.411	8.453	8.300	8.453	727,699	8.3655	-0.16%
2008-05-20	0	30.45	30.45	30.80	30.45	31.50	288,000	8,880,500	30.835	8.453	8.453	8.550	8.453	8.744	1,037,511	8.5594	-3.64%
2008-05-19	0	31.60	31.40	31.65	30.80	31.85	164,000	5,174,500	31.552	8.772	8.716	8.786	8.550	8.841	590,805	8.7584	1.94%
2008-05-16	0	31.00	30.85	31.15	31.00	31.40	100,000	3,114,300	31.143	8.605	8.564	8.647	8.605	8.716	360,247	8.6449	0.00%
2008-05-15	0	31.00	31.00	31.20	31.00	31.50	62,000	1,933,000	31.177	8.605	8.605	8.661	8.605	8.744	223,353	8.6545	-1.27%
2008-05-14	0	31.40	31.25	31.40	30.80	31.90	152,000	4,739,000	31.178	8.716	8.675	8.716	8.550	8.855	547,575	8.6545	1.29%
2008-05-13	0	31.00	30.80	31.20	30.00	31.20	272,000	8,311,600	30.557	8.605	8.550	8.661	8.328	8.661	979,872	8.4823	2.65%
2008-05-09	0	30.20	30.20	30.50	30.20	31.70	376,000	11,560,100	30.745	8.383	8.383	8.466	8.383	8.800	1,354,529	8.5344	-4.13%
2008-05-08	0	31.50	31.30	31.75	31.25	32.40	659,000	20,834,800	31.616	8.744	8.688	8.813	8.675	8.994	2,374,027	8.7761	-3.52%
2008-05-07	0	32.65	32.55	32.70	32.55	34.50	220,000	7,271,700	33.053	9.063	9.035	9.077	9.035	9.577	792,543	9.1751	-5.22%
2008-05-06	0	34.45	34.20	34.50	34.00	34.70	260,000	8,965,000	34.481	9.563	9.493	9.577	9.438	9.632	936,642	9.5714	-0.86%
2008-05-05	0	34.75	34.60	34.80	34.25	35.45	600,930	20,799,614	34.612	9.646	9.605	9.660	9.507	9.840	2,164,832	9.6080	2.21%
2008-05-02	0	34.00	33.85	33.95	32.90	34.20	1,398,060	46,590,556	33.325	9.438	9.396	9.424	9.133	9.493	5,036,469	9.2506	4.29%
2008-04-30	0	32.60	32.60	32.70	32.00	32.80	443,940	14,419,044	32.480	9.049	9.049	9.077	8.883	9.105	1,599,280	9.0160	1.24%
2008-04-29	0	32.20	32.20	32.50	32.10	33.05	434,480	14,294,286	32.900	8.938	8.938	9.022	8.911	9.174	1,565,201	9.1326	-1.53%
2008-04-28	0	32.70	32.65	33.40	32.60	33.50	552,000	18,262,600	33.084	9.077	9.063	9.271	9.049	9.299	1,988,563	9.1838	-0.61%
2008-04-25	0	32.90	32.80	32.90	32.70	34.50	1,033,940	34,578,781	33.444	9.133	9.105	9.133	9.077	9.577	3,724,737	9.2835	1.08%
2008-04-24	0	32.55	32.50	32.70	31.60	33.00	948,000	30,882,100	32.576	9.035	9.022	9.077	8.772	9.160	3,415,141	9.0427	6.03%
2008-04-23	0	30.70	30.65	30.70	30.00	31.00	352,000	10,722,700	30.462	8.522	8.508	8.522	8.328	8.605	1,268,069	8.4559	2.33%
2008-04-22	0	30.00	29.80	30.00	28.00	30.35	567,000	16,612,600	29.299	8.328	8.272	8.328	7.772	8.425	2,042,600	8.1331	3.09%
2008-04-21	0	29.10	29.20	29.65	29.00	30.85	412,000	12,288,200	29.826	8.078	8.106	8.230	8.050	8.564	1,484,217	8.2792	-0.85%
2008-04-18	0	29.35	29.00	29.35	28.90	29.75	160,000	4,698,700	29.367	8.147	8.050	8.147	8.022	8.258	576,395	8.1519	-1.18%
2008-04-17	0	29.70	29.65	30.00	29.45	30.70	814,000	24,495,600	30.093	8.244	8.230	8.328	8.175	8.522	2,932,410	8.3534	-0.67%
2008-04-16	0	29.90	29.85	29.95	29.80	30.90	210,000	6,346,600	30.222	8.300	8.286	8.314	8.272	8.577	756,519	8.3892	-2.92%
2008-04-15	0	30.80	30.60	30.95	29.80	31.35	1,030,000	31,573,200	30.654	8.550	8.494	8.591	8.272	8.702	3,710,544	8.5090	-1.60%
2008-04-14	0	31.30	31.50	31.60	30.50	31.50	1,310,000	40,496,396	30.913	8.688	8.744	8.772	8.466	8.744	4,719,235	8.5811	-0.48%
2008-04-11	0	31.45	31.45	31.50	31.00	31.90	701,000	22,051,000	31.456	8.730	8.730	8.744	8.605	8.855	2,525,331	8.7319	4.83%
2008-04-10	0	30.00	30.00	30.60	29.00	30.45	134,000	4,025,900	30.044	8.328	8.328	8.494	8.050	8.453	482,731	8.3398	1.35%
2008-04-09	0	29.60	29.60	29.70	28.60	31.45	428,000	13,186,500	30.810	8.217	8.217	8.244	7.939	8.730	1,541,857	8.5523	-5.73%
2008-04-08	0	31.40	31.40	31.60	31.00	32.00	736,000	23,118,700	31.411	8.716	8.716	8.772	8.605	8.883	2,651,418	8.7194	-1.88%
2008-04-07	0	32.00	31.90	32.00	31.40	32.80	829,808	26,433,952	31.856	8.883	8.855	8.883	8.716	9.105	2,989,358	8.8427	3.23%
2008-04-03	0	31.00	31.45	31.70	30.00	31.65	895,000	27,591,000	30.828	8.605	8.730	8.800	8.328	8.786	3,224,210	8.5574	2.82%
2008-04-02	0	30.15	30.40	30.45	29.90	30.75	608,000	18,483,700	30.401	8.369	8.439	8.453	8.300	8.536	2,190,302	8.4389	3.43%
2008-04-01	0	29.15	29.00	29.20	28.95	29.80	75,000	2,185,650	29.142	8.092	8.050	8.106	8.036	8.272	270,185	8.0895	0.87%
2008-03-31	0	28.90	28.90	29.00	28.65	29.05	278,000	8,051,488	28.962	8.022	8.022	8.050	7.953	8.064	1,001,487	8.0395	-2.53%
2008-03-28	0	29.65	29.50	29.65	27.80	29.65	754,000	21,899,700	29.045	8.230	8.189	8.230	7.717	8.230	2,716,262	8.0624	5.52%
2008-03-27	0	28.10	28.05	28.25	27.50	28.25	229,200	6,418,760	28.005	7.800	7.786	7.842	7.634	7.842	825,686	7.7739	-0.71%
2008-03-26	0	28.30	28.00	28.30	26.50	28.95	830,000	23,350,200	28.133	7.856	7.772	7.856	7.356	8.036	2,990,050	7.8093	5.01%
2008-03-25	0	26.95	26.25	27.00	23.85	27.30	920,000	23,750,350	25.816	7.481	7.287	7.495	6.620	7.578	3,314,272	7.1661	13.24%
2008-03-20	0	23.80	23.80	24.20	22.95	24.75	311,000	7,366,600	23.687	6.607	6.607	6.718	6.371	6.870	1,120,368	6.5752	-4.80%
2008-03-19	0	25.00	24.80	25.10	24.50	26.00	706,760	17,794,392	25.177	6.940	6.884	6.967	6.801	7.217	2,546,081	6.9889	3.73%
2008-03-18	0	24.10	23.45	24.20	22.00	25.00	354,000	8,237,400	23.269	6.690	6.509	6.718	6.107	6.940	1,275,274	6.4593	-2.63%
2008-03-17	0	24.75	24.25	25.00	24.00	26.00	3,784,000	94,575,500	24.994	6.870	6.731	6.940	6.662	7.217	13,631,745	6.9379	-6.25%
2008-03-14	0	26.40	26.10	26.40	26.00	27.30	300,000	8,022,200	26.741	7.328	7.245	7.328	7.217	7.578	1,080,741	7.4229	-1.49%
2008-03-13	0	26.80	26.70	26.95	26.65	28.00	178,000	4,839,700	27.189	7.439	7.412	7.481	7.398	7.772	641,240	7.5474	-4.80%
2008-03-12	0	28.15	28.15	28.45	28.00	29.65	328,000	9,425,000	28.735	7.814	7.814	7.897	7.772	8.230	1,181,610	7.9764	0.90%
2008-03-11	0	27.90	27.85	28.30	27.35	28.15	86,000	2,387,900	27.766	7.745	7.731	7.856	7.592	7.814	309,812	7.7076	-0.18%
2008-03-10	0	27.95	27.95	28.00	27.25	28.90	340,000	9,475,100	27.868	7.759	7.759	7.772	7.564	8.022	1,224,840	7.7358	-6.05%
2008-03-07	0	29.75	29.20	29.75	28.80	30.00	724,503	21,479,089	29.647	8.258	8.106	8.258	7.995	8.328	2,610,000	8.2295	-2.14%
2008-03-06	0	30.40	30.10	30.55	29.75	30.80	865,000	26,120,700	30.197	8.439	8.355	8.480	8.258	8.550	3,116,136	8.3824	1.33%
2008-03-05	0	30.00	30.00	30.40	29.30	30.00	700,000	20,801,300	29.716	8.328	8.328	8.439	8.133	8.328	2,521,729	8.2488	0.33%
2008-03-04	0	29.90	29.70	29.95	29.15	31.80	390,000	11,645,900	29.861	8.300	8.244	8.314	8.092	8.827	1,404,963	8.2891	-4.17%
2008-03-03	0	31.20	31.20	31.45	30.30	31.40	87,000	2,699,000	31.023	8.661	8.661	8.730	8.411	8.716	313,415	8.6116	-0.32%
2008-02-29	0	31.30	31.30	31.60	31.00	31.50	98,000	3,066,400	31.290	8.688	8.688	8.772	8.605	8.744	353,042	8.6857	-0.95%
2008-02-28	0	31.60	31.45	31.60	30.15	31.65	176,517	5,517,598	31.258	8.772	8.730	8.772	8.369	8.786	635,897	8.6769	2.27%
2008-02-27	0	30.90	30.85	30.95	29.90	31.20	350,000	10,704,500	30.584	8.577	8.564	8.591	8.300	8.661	1,260,864	8.4898	5.46%
2008-02-26	0	29.30	29.30	29.35	29.20	29.80	314,000	9,195,900	29.286	8.133	8.133	8.147	8.106	8.272	1,131,175	8.1295	0.51%
2008-02-25	0	29.15	29.05	29.15	28.90	30.05	130,000	3,795,100	29.193	8.092	8.064	8.092	8.022	8.341	468,321	8.1036	-1.52%
2008-02-22	0	29.60	29.60	29.75	28.80	30.00	393,000	11,533,200	29.347	8.217	8.217	8.258	7.995	8.328	1,415,771	8.1462	-3.27%
2008-02-21	0	30.60	30.45	30.60	30.30	31.65	90,000	2,767,500	30.750	8.494	8.453	8.494	8.411	8.786	324,222	8.5358	-2.70%
2008-02-20	0	31.45	31.20	31.70	30.80	32.10	305,714	9,573,434	31.315	8.730	8.661	8.800	8.550	8.911	1,101,325	8.6926	-2.33%
2008-02-19	0	32.20	32.20	32.40	31.90	32.60	418,000	13,496,100	32.287	8.938	8.938	8.994	8.855	9.049	1,505,832	8.9626	3.04%
2008-02-18	0	31.25	31.25	31.45	30.55	31.60	162,000	5,025,000	31.019	8.675	8.675	8.730	8.480	8.772	583,600	8.6103	1.79%
2008-02-15	0	30.70	30.50	30.80	29.50	30.80	144,000	4,360,800	30.283	8.522	8.466	8.550	8.189	8.550	518,756	8.4063	1.66%
2008-02-14	0	30.20	30.20	30.50	29.60	30.75	134,000	4,055,200	30.263	8.383	8.383	8.466	8.217	8.536	482,731	8.4005	2.37%
2008-02-13	0	29.50	29.25	29.55	28.20	30.75	180,000	5,374,500	29.858	8.189	8.119	8.203	7.828	8.536	648,445	8.2883	-2.64%
2008-02-12	0	30.30	30.05	30.40	30.00	30.55	464,000	14,048,600	30.277	8.411	8.341	8.439	8.328	8.480	1,671,546	8.4046	2.71%
2008-02-11	0	29.50	29.40	29.65	29.40	31.20	264,000	7,873,900	29.825	8.189	8.161	8.230	8.161	8.661	951,052	8.2791	-5.14%
2008-02-06	0	31.10	31.10	31.20	30.50	31.20	70,300	2,176,725	30.963	8.633	8.633	8.661	8.466	8.661	253,254	8.5950	-4.31%
2008-02-05	0	32.50	32.05	32.50	32.00	32.75	363,000	11,732,800	32.322	9.022	8.897	9.022	8.883	9.091	1,307,696	8.9721	0.31%
2008-02-04	0	32.40	32.40	32.60	31.20	33.00	448,000	14,522,800	32.417	8.994	8.994	9.049	8.661	9.160	1,613,906	8.9985	6.23%
2008-02-01	0	30.50	30.05	30.50	28.50	30.50	438,000	12,925,200	29.510	8.466	8.341	8.466	7.911	8.466	1,577,882	8.1915	6.64%
2008-01-31	0	28.60	28.05	29.00	27.10	30.20	635,000	17,847,000	28.106	7.939	7.786	8.050	7.523	8.383	2,287,568	7.8017	-5.30%
2008-01-30	0	30.20	29.55	30.20	29.45	31.20	382,000	11,595,800	30.355	8.383	8.203	8.383	8.175	8.661	1,376,143	8.4263	-1.63%
2008-01-29	0	30.70	30.45	30.70	30.45	31.20	60,000	1,842,200	30.703	8.522	8.453	8.522	8.453	8.661	216,148	8.5229	1.32%
2008-01-28	0	30.30	30.00	30.30	29.10	30.70	223,217	6,704,175	30.034	8.411	8.328	8.411	8.078	8.522	804,132	8.3372	-3.96%
2008-01-25	0	31.55	31.50	31.75	30.30	32.00	431,425	13,498,700	31.289	8.758	8.744	8.813	8.411	8.883	1,554,195	8.6853	6.95%
2008-01-24	0	29.50	28.60	28.80	28.80	30.90	484,989	14,464,754	29.825	8.189	7.939	7.995	7.995	8.577	1,747,158	8.2790	-1.34%
2008-01-23	0	29.90	29.80	29.90	27.20	29.90	927,840	27,013,380	29.114	8.300	8.272	8.300	7.550	8.300	3,342,515	8.0818	7.55%
2008-01-22	0	27.80	27.90	28.00	26.25	30.50	923,000	26,185,900	28.370	7.717	7.745	7.772	7.287	8.466	3,325,079	7.8753	-12.03%
2008-01-21	0	31.60	31.25	31.70	31.30	33.00	348,000	11,131,500	31.987	8.772	8.675	8.800	8.688	9.160	1,253,659	8.8792	-5.67%
2008-01-18	0	33.50	33.40	33.50	31.80	33.95	268,000	8,849,900	33.022	9.299	9.271	9.299	8.827	9.424	965,462	9.1665	0.15%
2008-01-17	0	33.45	33.00	33.50	31.70	34.00	327,000	10,776,400	32.955	9.285	9.160	9.299	8.800	9.438	1,178,008	9.1480	1.36%
2008-01-16	0	33.00	32.80	33.15	32.00	34.10	1,292,000	42,631,900	32.997	9.160	9.105	9.202	8.883	9.466	4,654,391	9.1595	-6.65%
2008-01-15	0	35.35	35.35	35.40	34.80	36.70	801,000	28,774,600	35.923	9.813	9.813	9.827	9.660	10.19	2,885,578	9.9719	-0.70%
2008-01-14	0	35.60	35.60	35.90	34.50	36.10	738,000	26,351,450	35.707	9.882	9.882	9.965	9.577	10.02	2,658,623	9.9117	2.30%
2008-01-11	0	34.80	34.85	35.00	34.50	36.60	926,000	33,217,900	35.872	9.660	9.674	9.716	9.577	10.16	3,335,887	9.9577	-3.33%
2008-01-10	0	36.00	36.00	36.20	34.00	36.35	1,334,000	47,348,000	35.493	9.993	9.993	10.05	9.438	10.09	4,805,694	9.8525	3.60%
2008-01-09	0	34.75	34.70	34.85	34.00	35.00	688,000	23,793,900	34.584	9.646	9.632	9.674	9.438	9.716	2,478,499	9.6001	-1.42%
2008-01-08	0	35.25	34.85	35.25	33.10	37.00	1,258,000	43,776,900	34.799	9.785	9.674	9.785	9.188	10.27	4,531,907	9.6597	7.31%
2008-01-07	0	32.85	32.70	32.85	32.50	33.30	934,000	30,633,000	32.798	9.119	9.077	9.119	9.022	9.244	3,364,707	9.1042	-3.10%
2008-01-04	0	33.90	33.85	34.00	33.90	34.70	564,000	19,347,600	34.304	9.410	9.396	9.438	9.410	9.632	2,031,793	9.5224	-1.02%
2008-01-03	0	34.25	34.25	34.50	34.05	35.10	380,000	13,123,300	34.535	9.507	9.507	9.577	9.452	9.743	1,368,938	9.5865	-3.25%
2008-01-02	0	35.40	35.40	35.45	35.10	35.85	216,819	7,707,129	35.546	9.827	9.827	9.840	9.743	9.952	781,084	9.8672	-0.98%
2007-12-31	0	35.75	35.75	36.00	35.65	36.40	255,000	9,167,650	35.952	9.924	9.924	9.993	9.896	10.10	918,630	9.9797	-0.14%
2007-12-28	0	35.80	35.65	35.80	35.40	36.00	252,000	8,977,500	35.625	9.938	9.896	9.938	9.827	9.993	907,822	9.8890	-0.69%
2007-12-27	0	36.05	35.95	36.10	35.80	36.25	170,000	6,124,200	36.025	10.01	9.979	10.02	9.938	10.06	612,420	10.000	0.98%
2007-12-24	0	35.70	35.70	35.95	35.30	36.00	457,700	16,288,900	35.589	9.910	9.910	9.979	9.799	9.993	1,648,850	9.8789	0.56%
2007-12-21	0	35.50	35.45	35.50	35.00	35.75	280,100	9,916,750	35.404	9.854	9.840	9.854	9.716	9.924	1,009,052	9.8278	1.87%
2007-12-20	0	34.85	34.85	34.95	34.40	35.05	234,000	8,171,100	34.919	9.674	9.674	9.702	9.549	9.729	842,978	9.6931	1.01%
2007-12-19	0	34.50	34.50	34.75	34.10	35.50	618,500	21,535,975	34.820	9.577	9.577	9.646	9.466	9.854	2,228,127	9.6655	-1.85%
2007-12-18	0	35.15	35.15	35.45	34.00	35.80	530,500	18,624,450	35.107	9.757	9.757	9.840	9.438	9.938	1,911,110	9.7454	-0.28%
2007-12-17	0	35.25	35.25	35.40	35.05	37.00	669,000	23,899,000	35.723	9.785	9.785	9.827	9.729	10.27	2,410,052	9.9164	-4.86%
2007-12-14	0	37.05	37.05	37.45	36.00	37.50	1,896,500	69,513,525	36.654	10.28	10.28	10.40	9.993	10.41	6,832,084	10.175	4.07%
2007-12-13	0	35.60	35.45	35.60	35.10	37.50	938,000	33,616,900	35.839	9.882	9.840	9.882	9.743	10.41	3,379,116	9.9484	-5.07%
2007-12-12	0	37.50	37.45	37.50	37.30	38.50	540,000	20,259,800	37.518	10.41	10.40	10.41	10.35	10.69	1,945,334	10.415	-3.85%
2007-12-11	0	39.00	39.00	39.20	38.65	39.20	150,000	5,841,800	38.945	10.83	10.83	10.88	10.73	10.88	540,370	10.811	1.30%
2007-12-10	0	38.50	38.40	38.50	38.35	39.35	292,000	11,335,900	38.822	10.69	10.66	10.69	10.65	10.92	1,051,921	10.776	-1.53%
2007-12-07	0	39.10	39.10	39.30	39.10	41.00	347,000	13,982,000	40.294	10.85	10.85	10.91	10.85	11.38	1,250,057	11.185	-4.17%
2007-12-06	0	40.80	40.70	40.80	40.00	41.00	727,000	29,649,150	40.783	11.33	11.30	11.33	11.10	11.38	2,618,995	11.321	2.77%
2007-12-05	0	39.70	39.70	39.85	39.00	39.95	588,000	23,135,500	39.346	11.02	11.02	11.06	10.83	11.09	2,118,252	10.922	1.79%
2007-12-04	0	39.00	38.95	39.00	38.85	39.80	498,000	19,462,400	39.081	10.83	10.81	10.83	10.78	11.05	1,794,030	10.848	0.00%
2007-12-03	0	39.00	38.90	39.00	37.90	39.50	602,156	23,457,341	38.956	10.83	10.80	10.83	10.52	10.96	2,169,249	10.814	3.72%
2007-11-30	0	37.60	37.55	37.80	36.80	38.10	323,425	12,152,100	37.573	10.44	10.42	10.49	10.22	10.58	1,165,129	10.430	0.27%
2007-11-29	0	37.50	37.45	37.75	37.00	38.00	916,000	34,449,900	37.609	10.41	10.40	10.48	10.27	10.55	3,299,862	10.440	1.90%
2007-11-28	0	36.80	36.65	36.80	36.60	37.80	103,100	3,786,800	36.729	10.22	10.17	10.22	10.16	10.49	371,415	10.196	0.96%
2007-11-27	0	36.45	36.00	36.45	35.50	36.60	430,000	15,551,100	36.165	10.12	9.993	10.12	9.854	10.16	1,549,062	10.039	-0.55%
2007-11-26	0	36.65	36.50	36.65	36.40	37.20	235,477	8,596,957	36.509	10.17	10.13	10.17	10.10	10.33	848,299	10.134	3.97%
2007-11-23	0	35.25	35.20	35.60	35.10	36.50	436,000	15,576,700	35.726	9.785	9.771	9.882	9.743	10.13	1,570,677	9.9172	0.43%
2007-11-22	0	35.10	35.05	35.10	35.00	36.00	858,000	30,419,415	35.454	9.743	9.729	9.743	9.716	9.993	3,090,919	9.8415	-5.39%
2007-11-21	0	37.10	37.10	37.25	37.10	38.70	338,000	12,829,400	37.957	10.30	10.30	10.34	10.30	10.74	1,217,635	10.536	-3.51%
2007-11-20	0	38.45	38.45	38.50	36.00	38.50	434,000	16,260,577	37.467	10.67	10.67	10.69	9.993	10.69	1,563,472	10.400	1.32%
2007-11-19	0	37.95	37.75	37.95	37.50	38.75	428,200	16,268,990	37.994	10.53	10.48	10.53	10.41	10.76	1,542,577	10.547	0.66%
2007-11-16	0	37.70	37.45	38.00	37.25	38.80	1,055,600	39,850,580	37.752	10.47	10.40	10.55	10.34	10.77	3,802,767	10.479	-3.58%
2007-11-15	0	39.10	39.15	39.50	38.25	39.65	1,734,489	67,090,132	38.680	10.85	10.87	10.96	10.62	11.01	6,248,444	10.737	6.25%
2007-11-14	0	36.80	36.90	37.10	36.00	38.00	986,000	35,862,700	36.372	10.22	10.24	10.30	9.993	10.55	3,552,035	10.096	6.36%
2007-11-13	0	34.60	34.60	35.20	34.10	36.30	740,300	25,873,640	34.950	9.605	9.605	9.771	9.466	10.08	2,666,908	9.7017	-3.89%
2007-11-12	0	36.00	35.80	36.15	35.20	37.00	608,160	21,833,256	35.901	9.993	9.938	10.03	9.771	10.27	2,190,878	9.9655	-5.88%
2007-11-09	0	38.25	38.10	38.35	37.00	39.10	309,225	11,861,115	38.358	10.62	10.58	10.65	10.27	10.85	1,113,974	10.648	-0.39%
2007-11-08	0	38.40	38.15	38.45	37.80	39.55	1,230,880	47,223,556	38.366	10.66	10.59	10.67	10.49	10.98	4,434,208	10.650	-4.48%
2007-11-07	0	40.20	39.55	40.20	39.40	45.00	778,000	31,525,100	40.521	11.16	10.98	11.16	10.94	12.49	2,802,721	11.248	2.55%
2007-11-06	0	39.20	38.90	39.30	38.10	39.50	8,141,880	313,800,540	38.542	10.88	10.80	10.91	10.58	10.96	29,330,875	10.699	0.26%
2007-11-05	0	39.10	39.10	39.30	38.70	41.40	1,046,000	42,202,400	40.346	10.85	10.85	10.91	10.74	11.49	3,768,183	11.200	-5.56%
2007-11-02	0	41.40	41.20	41.30	41.30	42.50	718,000	30,059,500	41.866	11.49	11.44	11.46	11.46	11.80	2,586,573	11.621	-3.72%
2007-11-01	0	43.00	42.90	43.00	42.30	43.60	790,000	33,997,100	43.034	11.94	11.91	11.94	11.74	12.10	2,845,951	11.946	1.18%
2007-10-31	0	42.50	42.25	42.50	42.00	43.00	698,000	29,773,900	42.656	11.80	11.73	11.80	11.66	11.94	2,514,524	11.841	-1.28%
2007-10-30	0	43.05	43.00	43.30	43.00	43.50	356,000	15,355,700	43.134	11.95	11.94	12.02	11.94	12.08	1,282,479	11.973	-1.71%
2007-10-29	0	43.80	43.70	43.80	42.95	43.95	682,000	29,662,000	43.493	12.16	12.13	12.16	11.92	12.20	2,456,884	12.073	2.10%
2007-10-26	0	42.90	42.80	42.95	42.70	43.50	492,000	21,166,500	43.021	11.91	11.88	11.92	11.85	12.08	1,772,415	11.942	0.00%
2007-10-25	0	42.90	42.50	42.95	42.40	43.50	600,000	25,684,100	42.807	11.91	11.80	11.92	11.77	12.08	2,161,482	11.883	-0.23%
2007-10-24	0	43.00	42.90	43.00	42.70	43.50	659,000	28,384,700	43.072	11.94	11.91	11.94	11.85	12.08	2,374,027	11.956	0.70%
2007-10-23	0	42.70	42.60	42.80	41.00	42.80	939,000	39,504,400	42.071	11.85	11.83	11.88	11.38	11.88	3,382,719	11.678	4.40%
2007-10-22	0	40.90	40.50	40.90	40.30	41.80	1,663,000	68,293,000	41.066	11.35	11.24	11.35	11.19	11.60	5,990,907	11.399	-4.44%
2007-10-18	0	42.80	42.80	42.90	41.50	43.95	1,826,600	77,736,990	42.558	11.88	11.88	11.91	11.52	12.20	6,580,271	11.814	0.00%
2007-10-17	0	42.80	42.70	42.80	41.00	43.45	1,570,990	66,650,518	42.426	11.88	11.85	11.88	11.38	12.06	5,659,444	11.777	3.26%
2007-10-16	0	41.45	41.20	41.50	39.80	42.50	2,260,000	94,427,500	41.782	11.51	11.44	11.52	11.05	11.80	8,141,581	11.598	3.63%
2007-10-15	0	40.00	39.95	40.00	39.20	40.20	1,409,000	56,221,550	39.902	11.10	11.09	11.10	10.88	11.16	5,075,880	11.076	0.25%
2007-10-12	0	39.90	39.80	39.90	38.95	40.05	1,269,263	50,182,199	39.536	11.08	11.05	11.08	10.81	11.12	4,572,481	10.975	0.25%
2007-10-11	0	39.80	39.65	39.80	39.00	40.30	1,837,000	73,280,200	39.891	11.05	11.01	11.05	10.83	11.19	6,617,737	11.073	1.27%
2007-10-10	0	39.30	39.00	39.30	39.00	39.65	715,410	28,130,353	39.321	10.91	10.83	10.91	10.83	11.01	2,577,243	10.915	1.03%
2007-10-09	0	38.90	38.70	38.90	38.20	39.40	884,000	34,231,300	38.723	10.80	10.74	10.80	10.60	10.94	3,184,583	10.749	-0.26%
2007-10-08	0	39.00	38.90	39.00	39.00	40.50	1,046,400	41,696,800	39.848	10.83	10.80	10.83	10.83	11.24	3,769,624	11.061	0.00%
2007-10-05	0	39.00	38.85	39.00	38.00	39.05	462,450	17,890,585	38.687	10.83	10.78	10.83	10.55	10.84	1,665,962	10.739	3.59%
2007-10-04	0	37.65	37.65	37.70	37.20	38.50	462,000	17,544,200	37.974	10.45	10.45	10.47	10.33	10.69	1,664,341	10.541	-2.21%
2007-10-03	0	38.50	38.40	38.80	38.25	40.50	1,037,000	41,089,800	39.624	10.69	10.66	10.77	10.62	11.24	3,735,761	10.999	-3.02%
2007-10-02	0	39.70	39.50	39.70	39.35	40.00	1,459,000	57,480,114	39.397	11.02	10.96	11.02	10.92	11.10	5,256,003	10.936	3.79%
2007-09-28	0	38.25	38.25	38.80	38.00	38.90	766,000	29,379,800	38.355	10.62	10.62	10.77	10.55	10.80	2,759,492	10.647	-1.16%
2007-09-27	0	38.70	38.60	38.70	38.50	39.40	619,000	24,097,400	38.930	10.74	10.71	10.74	10.69	10.94	2,229,929	10.806	-0.77%
2007-09-25	0	39.00	38.90	39.00	38.90	39.80	728,000	28,484,100	39.127	10.83	10.80	10.83	10.80	11.05	2,622,598	10.861	-2.01%
2007-09-24	0	39.80	39.60	39.80	39.50	40.10	706,000	28,070,900	39.760	11.05	10.99	11.05	10.96	11.13	2,543,344	11.037	0.89%
2007-09-21	0	39.45	39.25	39.45	39.20	40.00	1,022,000	40,611,600	39.737	10.95	10.90	10.95	10.88	11.10	3,681,724	11.031	-1.13%
2007-09-20	0	39.90	39.80	39.90	38.70	39.95	1,201,280	47,169,978	39.266	11.08	11.05	11.08	10.74	11.09	4,327,575	10.900	3.10%
2007-09-19	0	38.70	38.65	38.85	38.50	39.10	932,000	36,171,100	38.810	10.74	10.73	10.78	10.69	10.85	3,357,502	10.773	1.31%
2007-09-18	0	38.20	38.10	38.20	37.70	39.20	1,580,000	60,179,200	38.088	10.60	10.58	10.60	10.47	10.88	5,691,902	10.573	-1.29%
2007-09-17	0	38.70	38.70	38.80	38.10	39.50	1,506,100	58,396,620	38.773	10.74	10.74	10.77	10.58	10.96	5,425,679	10.763	4.74%
2007-09-14	0	36.95	36.95	37.00	36.75	38.20	1,582,052	59,035,050	37.315	10.26	10.26	10.27	10.20	10.60	5,699,294	10.358	0.54%
2007-09-13	0	36.75	36.50	36.60	36.60	37.80	1,437,000	53,314,950	37.102	10.20	10.13	10.16	10.16	10.49	5,176,749	10.299	-1.47%
2007-09-12	0	37.30	37.25	37.30	37.25	38.20	1,102,800	41,457,080	37.593	10.35	10.34	10.35	10.34	10.60	3,972,803	10.435	0.81%
2007-09-11	0	37.00	36.95	37.35	36.80	38.30	806,000	30,297,100	37.589	10.27	10.26	10.37	10.22	10.63	2,903,590	10.434	-1.60%
2007-09-10	0	37.60	37.60	37.65	36.80	37.60	740,000	27,592,900	37.288	10.44	10.44	10.45	10.22	10.44	2,665,827	10.351	-0.92%
2007-09-07	0	37.95	37.75	38.00	37.40	38.40	1,314,790	49,699,750	37.801	10.53	10.48	10.55	10.38	10.66	4,736,491	10.493	1.47%
2007-09-06	0	37.40	37.30	37.40	36.20	37.50	1,195,000	44,394,700	37.150	10.38	10.35	10.38	10.05	10.41	4,304,951	10.312	3.60%
2007-09-05	0	36.10	36.10	36.30	35.85	37.20	1,014,000	37,021,300	36.510	10.02	10.02	10.08	9.952	10.33	3,652,904	10.135	0.56%
2007-09-04	0	35.90	35.70	35.80	35.00	36.45	1,213,000	43,478,050	35.843	9.965	9.910	9.938	9.716	10.12	4,369,796	9.9497	3.16%
2007-09-03	0	34.80	34.80	34.95	34.10	34.95	739,000	25,667,700	34.733	9.660	9.660	9.702	9.466	9.702	2,662,225	9.6414	2.65%
2007-08-31	0	33.90	33.90	34.10	32.80	34.20	918,000	30,745,000	33.491	9.410	9.410	9.466	9.105	9.493	3,307,067	9.2968	3.99%
2007-08-30	0	32.60	32.60	32.85	32.50	33.95	422,000	13,812,500	32.731	9.049	9.049	9.119	9.022	9.424	1,520,242	9.0857	1.56%
2007-08-29	0	32.10	32.00	32.35	31.20	32.90	592,000	18,748,400	31.670	8.911	8.883	8.980	8.661	9.133	2,132,662	8.7911	-4.46%
2007-08-28	0	33.60	33.60	33.75	33.10	34.40	861,501	29,002,533	33.665	9.327	9.327	9.369	9.188	9.549	3,103,531	9.3450	-0.30%
2007-08-27	0	33.70	33.50	33.75	33.00	34.40	1,018,000	33,850,251	33.252	9.355	9.299	9.369	9.160	9.549	3,667,314	9.2303	2.74%
2007-08-24	0	32.80	32.80	32.90	32.10	33.10	488,000	16,012,200	32.812	9.105	9.105	9.133	8.911	9.188	1,758,005	9.1082	0.00%
2007-08-23	0	32.80	32.40	32.80	31.90	33.00	1,521,000	49,274,900	32.396	9.105	8.994	9.105	8.855	9.160	5,479,356	8.9928	5.81%
2007-08-22	0	31.00	31.00	31.25	30.80	31.50	368,017	11,394,032	30.961	8.605	8.605	8.675	8.550	8.744	1,325,770	8.5943	0.65%
2007-08-21	0	30.80	30.80	31.10	30.60	31.70	828,000	25,777,700	31.132	8.550	8.550	8.633	8.494	8.800	2,982,845	8.6420	2.84%
2007-08-20	0	29.95	29.90	29.95	29.30	30.50	1,084,300	32,366,812	29.850	8.314	8.300	8.314	8.133	8.466	3,906,158	8.2861	6.96%
2007-08-17	0	28.00	27.70	28.00	24.00	29.40	1,188,000	31,982,000	26.921	7.772	7.689	7.772	6.662	8.161	4,279,734	7.4729	-4.76%
2007-08-16	0	29.40	29.10	29.40	28.80	31.00	1,807,000	52,854,400	29.250	8.161	8.078	8.161	7.995	8.605	6,509,663	8.1194	-7.84%
2007-08-15	0	31.90	31.70	31.80	31.00	33.15	1,504,000	47,802,500	31.784	8.855	8.800	8.827	8.605	9.202	5,418,114	8.8227	-5.90%
2007-08-14	0	33.90	33.85	33.90	33.65	34.00	146,000	4,940,200	33.837	9.410	9.396	9.410	9.341	9.438	525,961	9.3927	-1.31%
2007-08-13	0	34.35	34.20	34.35	33.40	34.60	714,883	24,380,804	34.105	9.535	9.493	9.535	9.271	9.605	2,575,344	9.4670	0.88%
2007-08-10	0	34.05	34.05	34.30	33.60	34.50	691,500	23,559,600	34.070	9.452	9.452	9.521	9.327	9.577	2,491,108	9.4575	-2.99%
2007-08-09	0	35.10	35.20	35.30	34.60	35.50	1,244,500	43,603,650	35.037	9.743	9.771	9.799	9.605	9.854	4,483,273	9.7259	2.78%
2007-08-08	0	34.15	34.15	34.40	33.90	35.30	500,000	17,196,800	34.394	9.480	9.480	9.549	9.410	9.799	1,801,235	9.5472	-0.58%
2007-08-07	0	34.35	34.30	34.45	34.00	35.30	1,342,000	46,511,700	34.658	9.535	9.521	9.563	9.438	9.799	4,834,514	9.6208	3.15%
2007-08-06	0	33.30	33.30	33.40	31.80	35.00	1,286,500	43,201,858	33.581	9.244	9.244	9.271	8.827	9.716	4,634,577	9.3216	-0.60%
2007-08-03	0	33.50	33.50	33.70	31.20	33.70	1,014,000	32,850,400	32.397	9.299	9.299	9.355	8.661	9.355	3,652,904	8.9930	8.41%
2007-08-02	0	30.90	30.80	31.25	30.00	33.00	748,000	23,173,800	30.981	8.577	8.550	8.675	8.328	9.160	2,694,647	8.5999	-3.59%
2007-08-01	0	32.05	31.60	32.20	30.75	33.05	1,207,602	38,605,085	31.968	8.897	8.772	8.938	8.536	9.174	4,350,349	8.8740	-1.23%
2007-07-31	0	32.45	32.10	32.45	32.00	32.85	432,200	14,032,210	32.467	9.008	8.911	9.008	8.883	9.119	1,556,987	9.0124	1.41%
2007-07-30	0	32.00	31.95	32.10	30.90	32.00	449,000	14,073,000	31.343	8.883	8.869	8.911	8.577	8.883	1,617,509	8.7004	0.79%
2007-07-27	0	31.75	31.75	31.80	31.20	32.80	769,000	24,509,500	31.872	8.813	8.813	8.827	8.661	9.105	2,770,299	8.8472	-3.79%
2007-07-26	0	33.00	32.95	33.05	33.00	33.60	594,000	19,706,300	33.176	9.160	9.147	9.174	9.160	9.327	2,139,867	9.2091	0.00%
2007-07-25	0	33.00	32.90	33.00	32.00	33.15	944,000	30,925,100	32.760	9.160	9.133	9.160	8.883	9.202	3,400,731	9.0937	-0.60%
2007-07-24	0	33.20	33.20	33.45	32.05	33.70	1,640,000	54,612,000	33.300	9.216	9.216	9.285	8.897	9.355	5,908,050	9.2437	3.59%
2007-07-23	0	32.05	32.00	32.25	30.50	32.45	664,000	21,096,800	31.772	8.897	8.883	8.952	8.466	9.008	2,392,040	8.8196	5.08%
2007-07-20	0	30.50	30.40	30.50	29.80	30.80	1,052,000	31,927,100	30.349	8.466	8.439	8.466	8.272	8.550	3,789,798	8.4245	2.01%
2007-07-19	0	29.90	29.90	30.00	29.55	30.00	220,000	6,560,400	29.820	8.300	8.300	8.328	8.203	8.328	792,543	8.2777	0.00%
2007-07-18	0	29.90	29.90	30.20	29.00	30.50	865,000	25,651,200	29.655	8.300	8.300	8.383	8.050	8.466	3,116,136	8.2317	1.18%
2007-07-17	0	29.55	29.25	29.55	28.95	29.55	609,000	17,825,700	29.270	8.203	8.119	8.203	8.036	8.203	2,193,904	8.1251	0.17%
2007-07-16	0	29.50	29.25	29.50	29.25	30.00	546,000	16,211,900	29.692	8.189	8.119	8.189	8.119	8.328	1,966,948	8.2422	-1.34%
2007-07-13	0	29.90	29.65	29.90	29.60	30.90	1,035,200	31,298,860	30.235	8.300	8.230	8.300	8.217	8.577	3,729,277	8.3927	1.87%
2007-07-12	0	29.35	29.30	29.35	28.00	29.80	1,336,000	39,198,700	29.340	8.147	8.133	8.147	7.772	8.272	4,812,899	8.1445	5.77%
2007-07-11	0	27.75	27.75	28.00	27.70	29.50	1,126,000	31,762,400	28.208	7.703	7.703	7.772	7.689	8.189	4,056,381	7.8302	-3.48%
2007-07-10	0	28.75	28.75	28.80	27.40	30.00	1,986,000	57,076,800	28.740	7.981	7.981	7.995	7.606	8.328	7,154,505	7.9777	6.09%
2007-07-09	0	27.10	27.10	27.40	26.05	27.20	1,345,760	35,864,168	26.650	7.523	7.523	7.606	7.231	7.550	4,848,059	7.3976	4.84%
2007-07-06	0	25.85	25.85	25.95	25.40	25.95	572,000	14,657,300	25.625	7.176	7.176	7.203	7.051	7.203	2,060,613	7.1131	0.98%
2007-07-05	0	25.60	25.55	25.60	25.30	26.35	652,000	16,835,800	25.822	7.106	7.092	7.106	7.023	7.314	2,348,810	7.1678	-2.85%
2007-07-04	0	26.35	26.35	26.40	26.00	26.40	900,000	23,528,700	26.143	7.314	7.314	7.328	7.217	7.328	3,242,223	7.2570	0.38%
2007-07-03	0	26.25	26.25	26.50	25.80	26.50	1,316,256	34,387,701	26.125	7.287	7.287	7.356	7.162	7.356	4,741,772	7.2521	1.74%
2007-06-29	0	25.80	25.55	25.80	24.90	25.80	654,000	16,697,000	25.531	7.162	7.092	7.162	6.912	7.162	2,356,015	7.0870	0.98%
2007-06-28	0	25.55	25.50	25.55	24.85	25.80	1,544,000	39,236,200	25.412	7.092	7.078	7.092	6.898	7.162	5,562,213	7.0541	2.82%
2007-06-27	0	24.85	24.80	25.00	24.25	25.30	754,000	18,562,300	24.618	6.898	6.884	6.940	6.731	7.023	2,716,262	6.8338	1.64%
2007-06-26	0	24.45	24.30	24.45	24.10	25.00	372,000	9,104,500	24.474	6.787	6.745	6.787	6.690	6.940	1,340,119	6.7938	-2.00%
2007-06-25	0	24.95	24.95	25.00	24.60	25.50	1,904,000	47,788,200	25.099	6.926	6.926	6.940	6.829	7.078	6,859,102	6.9671	1.63%
2007-06-22	0	24.55	24.50	24.55	23.95	24.70	741,027	18,081,678	24.401	6.815	6.801	6.815	6.648	6.856	2,669,527	6.7734	0.41%
2007-06-21	0	24.45	24.45	24.50	24.30	24.90	854,500	21,029,850	24.611	6.787	6.787	6.801	6.745	6.912	3,078,310	6.8316	-1.01%
2007-06-20	0	24.70	24.35	24.75	24.30	25.40	1,337,500	33,215,825	24.834	6.856	6.759	6.870	6.745	7.051	4,818,303	6.8937	0.82%
2007-06-18	0	24.50	24.50	24.60	23.95	24.80	1,532,000	37,470,600	24.459	6.801	6.801	6.829	6.648	6.884	5,518,983	6.7894	3.38%
2007-06-15	0	23.70	23.65	23.70	23.15	23.90	1,376,500	32,504,650	23.614	6.579	6.565	6.579	6.426	6.634	4,958,799	6.5549	2.60%
2007-06-14	0	23.10	23.05	23.10	22.80	23.30	894,000	20,612,900	23.057	6.412	6.398	6.412	6.329	6.468	3,220,608	6.4003	1.99%
2007-06-13	0	22.65	22.65	22.85	22.50	22.90	158,000	3,596,000	22.759	6.287	6.287	6.343	6.246	6.357	569,190	6.3177	0.22%
2007-06-12	0	22.60	22.50	22.65	22.45	22.70	251,500	5,677,300	22.574	6.273	6.246	6.287	6.232	6.301	906,021	6.2662	-0.44%
2007-06-11	0	22.70	22.70	22.90	22.65	23.10	268,000	6,117,300	22.826	6.301	6.301	6.357	6.287	6.412	965,462	6.3361	0.22%
2007-06-08	0	22.65	22.60	22.70	22.35	22.75	367,000	8,279,500	22.560	6.287	6.273	6.301	6.204	6.315	1,322,106	6.2624	-0.88%
2007-06-07	0	22.85	22.85	22.90	22.50	23.05	392,000	8,962,000	22.862	6.343	6.343	6.357	6.246	6.398	1,412,168	6.3463	0.00%
2007-06-06	0	22.85	22.85	22.90	22.70	23.20	432,000	9,942,800	23.016	6.343	6.343	6.357	6.301	6.440	1,556,267	6.3889	-1.51%
2007-06-05	0	23.20	23.00	23.20	22.70	23.90	1,324,000	30,516,200	23.048	6.440	6.385	6.440	6.301	6.634	4,769,670	6.3980	-2.93%
2007-06-04	0	23.90	23.60	23.90	23.20	24.30	1,379,000	32,761,500	23.757	6.634	6.551	6.634	6.440	6.745	4,967,806	6.5948	1.70%
2007-06-01	0	23.50	23.40	23.50	23.00	23.70	1,838,000	43,010,800	23.401	6.523	6.496	6.523	6.385	6.579	6,621,339	6.4958	0.64%
2007-05-31	0	23.35	23.30	23.35	22.70	23.60	620,000	14,350,300	23.146	6.482	6.468	6.482	6.301	6.551	2,233,531	6.4249	2.19%
2007-05-30	0	22.85	22.65	22.85	22.50	23.50	1,646,000	37,602,000	22.844	6.343	6.287	6.343	6.246	6.523	5,929,665	6.3413	-4.79%
2007-05-29	0	24.00	24.00	24.05	22.50	24.80	722,000	17,295,300	23.955	6.662	6.662	6.676	6.246	6.884	2,600,983	6.6495	-2.64%
2007-05-28	0	24.65	24.65	24.70	24.50	26.25	2,076,400	52,445,040	25.258	6.843	6.843	6.856	6.801	7.287	7,480,168	7.0112	1.23%
2007-05-25	0	24.35	24.35	24.45	22.00	24.80	3,574,000	84,442,100	23.627	6.759	6.759	6.787	6.107	6.884	12,875,226	6.5585	9.19%
2007-05-23	0	22.30	22.25	22.35	21.80	22.55	1,584,000	35,394,400	22.345	6.190	6.176	6.204	6.051	6.260	5,706,312	6.2027	2.29%
2007-05-22	0	21.80	21.60	21.80	21.60	21.80	466,000	10,082,500	21.636	6.051	5.996	6.051	5.996	6.051	1,678,751	6.0060	1.40%
2007-05-21	0	21.50	21.45	21.60	21.20	21.60	334,000	7,148,700	21.403	5.968	5.954	5.996	5.885	5.996	1,203,225	5.9413	0.70%
2007-05-18	0	21.35	21.25	21.45	21.10	21.55	440,000	9,383,600	21.326	5.926	5.899	5.954	5.857	5.982	1,585,087	5.9199	-0.93%
2007-05-17	0	21.55	21.55	21.70	21.40	22.20	742,000	16,045,100	21.624	5.982	5.982	6.024	5.940	6.162	2,673,032	6.0026	-1.60%
2007-05-16	0	21.90	21.85	22.00	21.80	22.10	238,000	5,213,900	21.907	6.079	6.065	6.107	6.051	6.135	857,388	6.0811	0.92%
2007-05-15	0	21.70	21.70	21.80	21.50	22.50	502,000	11,073,200	22.058	6.024	6.024	6.051	5.968	6.246	1,808,440	6.1231	-0.46%
2007-05-14	0	21.80	21.80	21.85	21.60	22.00	568,000	12,415,900	21.859	6.051	6.051	6.065	5.996	6.107	2,046,203	6.0678	2.35%
2007-05-11	0	21.30	21.30	21.60	21.20	21.90	1,332,000	28,577,200	21.454	5.913	5.913	5.996	5.885	6.079	4,798,489	5.9555	-4.05%
2007-05-10	0	22.20	22.20	22.25	21.60	22.25	682,000	14,987,900	21.976	6.162	6.162	6.176	5.996	6.176	2,456,884	6.1004	2.07%
2007-05-09	0	21.75	21.70	21.80	21.50	21.80	296,760	6,425,364	21.652	6.038	6.024	6.051	5.968	6.051	1,069,069	6.0102	0.23%
2007-05-08	0	21.70	21.55	21.70	21.50	21.90	303,800	6,566,820	21.616	6.024	5.982	6.024	5.968	6.079	1,094,430	6.0002	-0.91%
2007-05-07	0	21.90	21.85	21.90	21.80	22.50	1,174,200	26,104,400	22.232	6.079	6.065	6.079	6.051	6.246	4,230,020	6.1712	0.92%
2007-05-04	0	21.70	21.70	21.75	20.85	21.75	708,000	15,088,200	21.311	6.024	6.024	6.038	5.788	6.038	2,550,548	5.9157	4.08%
2007-05-03	0	20.85	20.80	20.85	20.50	20.95	470,000	9,756,100	20.758	5.788	5.774	5.788	5.691	5.815	1,693,161	5.7621	3.73%
2007-05-02	0	20.10	20.10	20.15	20.00	20.60	717,900	14,586,790	20.319	5.580	5.580	5.593	5.552	5.718	2,586,213	5.6402	-2.19%
2007-04-30	0	20.55	20.60	20.70	20.50	20.85	828,000	17,121,000	20.678	5.704	5.718	5.746	5.691	5.788	2,982,845	5.7398	-1.67%
2007-04-27	0	20.90	20.85	20.90	20.80	21.45	526,000	11,046,600	21.001	5.802	5.788	5.802	5.774	5.954	1,894,899	5.8297	-2.56%
2007-04-26	0	21.45	21.45	21.60	21.25	21.80	322,000	6,922,900	21.500	5.954	5.954	5.996	5.899	6.051	1,159,995	5.9680	0.23%
2007-04-25	0	21.40	21.40	21.50	21.10	21.80	200,000	4,291,800	21.459	5.940	5.940	5.968	5.857	6.051	720,494	5.9567	-1.83%
2007-04-24	0	21.80	21.70	21.80	21.60	22.20	432,000	9,409,100	21.780	6.051	6.024	6.051	5.996	6.162	1,556,267	6.0459	-1.36%
2007-04-23	0	22.10	22.10	22.15	21.60	22.50	836,000	18,409,800	22.021	6.135	6.135	6.149	5.996	6.246	3,011,665	6.1128	3.27%
2007-04-20	0	21.40	21.35	21.40	21.00	21.65	944,000	20,239,800	21.440	5.940	5.926	5.940	5.829	6.010	3,400,731	5.9516	2.39%
2007-04-19	0	20.90	20.95	21.00	20.60	22.00	1,805,000	37,845,350	20.967	5.802	5.815	5.829	5.718	6.107	6,502,458	5.8202	-5.00%
2007-04-18	0	22.00	22.05	22.20	21.80	22.85	1,246,000	27,930,000	22.416	6.107	6.121	6.162	6.051	6.343	4,488,677	6.2223	-2.65%
2007-04-17	0	22.60	22.60	22.70	22.30	23.20	1,163,000	26,426,500	22.723	6.273	6.273	6.301	6.190	6.440	4,189,672	6.3075	-0.44%
2007-04-16	0	22.70	22.65	22.70	22.25	23.00	1,983,000	45,006,000	22.696	6.301	6.287	6.301	6.176	6.385	7,143,697	6.3001	3.18%
2007-04-13	0	22.00	21.75	22.00	21.60	22.20	2,216,000	48,332,200	21.811	6.107	6.038	6.107	5.996	6.162	7,983,073	6.0543	2.33%
2007-04-12	0	21.50	21.40	21.60	21.40	21.85	1,348,500	29,126,525	21.599	5.968	5.940	5.996	5.940	6.065	4,857,930	5.9957	0.47%
2007-04-11	0	21.40	21.45	21.50	20.85	21.65	1,568,000	33,371,900	21.283	5.940	5.954	5.968	5.788	6.010	5,648,672	5.9079	2.64%
2007-04-10	0	20.85	20.80	20.85	20.60	21.20	1,216,000	25,460,800	20.938	5.788	5.774	5.788	5.718	5.885	4,380,603	5.8122	1.21%
2007-04-04	0	20.60	20.50	20.60	20.20	21.00	1,178,000	24,312,800	20.639	5.718	5.691	5.718	5.607	5.829	4,243,709	5.7291	0.00%
2007-04-03	0	20.60	20.55	20.70	20.30	20.65	216,000	4,429,500	20.507	5.718	5.704	5.746	5.635	5.732	778,133	5.6925	0.24%
2007-04-02	0	20.55	20.45	20.55	20.20	21.00	178,000	3,665,600	20.593	5.704	5.677	5.704	5.607	5.829	641,240	5.7164	-1.44%
2007-03-30	0	20.85	20.85	21.00	20.70	21.20	950,000	19,920,800	20.969	5.788	5.788	5.829	5.746	5.885	3,422,346	5.8208	0.72%
2007-03-29	0	20.70	20.40	20.70	20.00	20.80	1,329,000	27,456,200	20.659	5.746	5.663	5.746	5.552	5.774	4,787,682	5.7348	2.99%
2007-03-28	0	20.10	20.10	20.30	20.05	20.90	492,000	9,981,500	20.288	5.580	5.580	5.635	5.566	5.802	1,772,415	5.6316	-3.83%
2007-03-27	0	20.90	20.55	20.90	20.35	21.35	1,291,000	27,286,800	21.136	5.802	5.704	5.802	5.649	5.926	4,650,788	5.8671	-2.11%
2007-03-26	0	21.35	21.25	21.40	20.85	21.35	634,000	13,391,200	21.122	5.926	5.899	5.940	5.788	5.926	2,283,966	5.8631	2.40%
2007-03-23	0	20.85	20.80	20.85	20.30	20.85	496,000	10,264,400	20.694	5.788	5.774	5.788	5.635	5.788	1,786,825	5.7445	2.71%
2007-03-22	0	20.30	20.30	20.40	20.20	21.90	1,068,000	22,560,600	21.124	5.635	5.635	5.663	5.607	6.079	3,847,438	5.8638	-2.40%
2007-03-21	0	20.80	20.95	21.00	19.90	20.95	1,385,000	28,426,100	20.524	5.774	5.815	5.829	5.524	5.815	4,989,420	5.6973	4.52%
2007-03-20	0	19.90	19.90	19.92	19.04	19.96	1,242,000	24,552,480	19.769	5.524	5.524	5.530	5.285	5.541	4,474,267	5.4875	4.52%
2007-03-19	0	19.04	19.04	19.08	18.40	19.08	754,000	14,158,160	18.777	5.285	5.285	5.296	5.108	5.296	2,716,262	5.2124	1.82%
2007-03-16	0	18.70	18.60	18.78	18.30	18.80	603,000	11,206,660	18.585	5.191	5.163	5.213	5.080	5.219	2,172,289	5.1589	1.52%
2007-03-15	0	18.42	18.40	18.48	18.00	18.60	1,240,000	22,806,280	18.392	5.113	5.108	5.130	4.997	5.163	4,467,062	5.1054	4.19%
2007-03-14	0	17.68	17.66	17.70	17.60	18.04	1,049,400	18,699,340	17.819	4.908	4.902	4.913	4.886	5.008	3,780,432	4.9464	-2.43%
2007-03-13	0	18.12	18.12	18.18	17.70	18.20	632,000	11,375,560	17.999	5.030	5.030	5.047	4.913	5.052	2,276,761	4.9964	1.23%
2007-03-12	0	17.90	17.80	17.90	17.64	18.04	1,493,000	26,540,640	17.777	4.969	4.941	4.969	4.897	5.008	5,378,487	4.9346	1.02%
2007-03-09	0	17.72	17.72	17.82	17.70	18.32	702,000	12,579,960	17.920	4.919	4.919	4.947	4.913	5.085	2,528,934	4.9744	-1.01%
2007-03-08	0	17.90	17.88	17.90	17.60	18.36	781,000	14,004,300	17.931	4.969	4.963	4.969	4.886	5.097	2,813,529	4.9775	-0.11%
2007-03-07	0	17.92	17.80	17.92	17.78	18.54	1,261,100	22,936,140	18.187	4.974	4.941	4.974	4.936	5.146	4,543,074	5.0486	0.00%
2007-03-06	0	17.92	17.90	17.98	17.28	18.20	846,000	15,137,800	17.893	4.974	4.969	4.991	4.797	5.052	3,047,689	4.9670	4.19%
2007-03-05	0	17.20	17.20	17.30	16.56	17.80	1,750,000	29,583,840	16.905	4.775	4.775	4.802	4.597	4.941	6,304,322	4.6926	-4.44%
2007-03-02	0	18.00	17.96	18.00	17.80	19.40	1,973,100	36,735,380	18.618	4.997	4.985	4.997	4.941	5.385	7,108,033	5.1682	-5.66%
2007-03-01	0	19.08	19.02	19.10	19.00	20.00	745,000	14,469,000	19.421	5.296	5.280	5.302	5.274	5.552	2,683,840	5.3912	-3.64%
2007-02-28	0	19.80	19.80	19.90	18.10	20.00	2,079,000	39,990,840	19.236	5.496	5.496	5.524	5.024	5.552	7,489,534	5.3396	-2.22%
2007-02-27	0	20.25	20.25	20.65	20.10	21.60	2,106,000	43,738,008	20.768	5.621	5.621	5.732	5.580	5.996	7,586,801	5.7650	-5.37%
2007-02-26	0	21.40	21.35	21.40	21.20	21.90	548,000	11,724,800	21.396	5.940	5.926	5.940	5.885	6.079	1,974,153	5.9392	-2.06%
2007-02-23	0	21.85	21.80	22.00	21.65	22.05	492,000	10,755,300	21.860	6.065	6.051	6.107	6.010	6.121	1,772,415	6.0682	-0.91%
2007-02-22	0	22.05	22.05	22.30	22.00	22.50	694,000	15,446,000	22.256	6.121	6.121	6.190	6.107	6.246	2,500,114	6.1781	-0.68%
2007-02-21	0	22.20	22.10	22.20	21.75	22.55	878,000	19,454,300	22.158	6.162	6.135	6.162	6.038	6.260	3,162,968	6.1506	2.78%
2007-02-16	0	21.60	21.55	21.60	21.10	21.70	1,001,000	21,567,200	21.546	5.996	5.982	5.996	5.857	6.024	3,606,072	5.9808	-0.69%
2007-02-15	0	21.75	21.55	21.75	21.60	21.95	1,046,000	22,768,700	21.767	6.038	5.982	6.038	5.996	6.093	3,768,183	6.0424	0.93%
2007-02-14	0	21.55	21.55	21.60	21.40	21.70	644,000	13,900,100	21.584	5.982	5.982	5.996	5.940	6.024	2,319,990	5.9914	1.89%
2007-02-13	0	21.15	21.20	21.25	21.10	22.20	1,888,000	40,394,900	21.396	5.871	5.885	5.899	5.857	6.162	6,801,463	5.9391	-4.51%
2007-02-12	0	22.15	22.05	22.15	21.75	22.90	1,531,000	34,060,950	22.248	6.149	6.121	6.149	6.038	6.357	5,515,381	6.1756	-2.64%
2007-02-09	0	22.75	22.75	22.80	22.70	23.65	2,160,000	49,799,741	23.055	6.315	6.315	6.329	6.301	6.565	7,781,334	6.3999	-0.22%
2007-02-08	0	22.80	22.70	22.90	22.45	22.90	688,000	15,610,700	22.690	6.329	6.301	6.357	6.232	6.357	2,478,499	6.2984	-0.44%
2007-02-07	0	22.90	22.80	22.90	22.05	23.15	1,749,000	39,872,800	22.797	6.357	6.329	6.357	6.121	6.426	6,300,719	6.3283	5.29%
2007-02-06	0	21.75	21.75	21.85	21.10	22.20	2,332,000	50,774,000	21.773	6.038	6.038	6.065	5.857	6.162	8,400,959	6.0438	-2.47%
2007-02-05	0	22.30	22.20	22.30	22.05	23.50	1,595,000	36,106,200	22.637	6.190	6.162	6.190	6.121	6.523	5,745,939	6.2838	-4.50%
2007-02-02	0	23.35	23.30	23.40	22.70	23.70	1,364,000	31,705,700	23.245	6.482	6.468	6.496	6.301	6.579	4,913,769	6.4524	1.52%
2007-02-01	0	23.00	22.95	23.10	21.50	24.30	2,194,100	50,384,900	22.964	6.385	6.371	6.412	5.968	6.745	7,904,179	6.3745	-2.34%
2007-01-31	0	23.55	23.55	23.60	23.50	25.20	3,594,000	86,230,300	23.993	6.537	6.537	6.551	6.523	6.995	12,947,276	6.6601	-7.10%
2007-01-30	0	25.35	25.30	25.50	25.20	26.15	2,506,780	64,186,350	25.605	7.037	7.023	7.078	6.995	7.259	9,030,599	7.1077	1.81%
2007-01-29	0	24.90	24.85	24.95	24.50	25.50	4,318,000	107,805,913	24.967	6.912	6.898	6.926	6.801	7.078	15,555,464	6.9304	3.32%
2007-01-26	0	24.10	24.05	24.10	22.50	24.50	7,031,000	166,652,800	23.703	6.690	6.676	6.690	6.246	6.801	25,328,964	6.5795	-1.83%
2007-01-25	0	24.55	24.40	24.50	23.00	24.70	8,754,000	211,046,700	24.109	6.815	6.773	6.801	6.385	6.856	31,536,019	6.6922	9.60%
2007-01-24	0	22.40	22.30	22.40	20.50	22.50	18,453,136	385,098,417	20.869	6.218	6.190	6.218	5.691	6.246	66,476,861	5.7930	4.67%
2007-01-23	1	-	-	-	-	-	0	0	-	5.940	-	-	-	-	0	-	0.00%
2007-01-22	0	21.40	21.40	21.45	19.80	21.70	4,682,400	99,101,920	21.165	5.940	5.940	5.954	5.496	6.024	16,868,204	5.8751	12.04%
2007-01-19	0	19.10	19.00	19.22	18.04	19.20	2,484,000	46,406,720	18.682	5.302	5.274	5.335	5.008	5.330	8,948,534	5.1860	6.70%
2007-01-18	0	17.90	17.82	17.90	17.26	18.20	772,000	13,671,960	17.710	4.969	4.947	4.969	4.791	5.052	2,781,107	4.9160	-0.33%
2007-01-17	0	17.96	17.86	17.96	17.62	18.70	1,880,000	34,258,600	18.223	4.985	4.958	4.985	4.891	5.191	6,772,643	5.0584	-4.47%
2007-01-16	0	18.80	18.70	18.86	18.00	19.00	1,660,000	30,721,480	18.507	5.219	5.191	5.235	4.997	5.274	5,980,100	5.1373	4.10%
2007-01-15	0	18.06	18.06	18.10	16.60	18.06	3,565,000	61,028,320	17.119	5.013	5.013	5.024	4.608	5.013	12,842,804	4.7519	0.22%
2007-01-12	0	18.02	18.02	18.04	17.70	18.30	2,650,000	47,876,920	18.067	5.002	5.002	5.008	4.913	5.080	9,546,544	5.0151	4.16%
2007-01-11	0	17.30	17.30	17.32	16.10	17.40	3,961,604	66,674,889	16.830	4.802	4.802	4.808	4.469	4.830	14,271,558	4.6719	2.37%
2007-01-10	0	16.90	16.90	17.10	16.52	19.48	5,415,100	94,252,370	17.405	4.691	4.691	4.747	4.586	5.407	19,507,733	4.8315	-13.60%
2007-01-09	0	19.56	19.50	19.52	18.50	21.00	2,137,500	42,077,310	19.685	5.430	5.413	5.419	5.135	5.829	7,700,279	5.4644	-4.12%
2007-01-08	0	20.40	20.30	20.40	20.00	21.40	2,196,000	45,109,600	20.542	5.663	5.635	5.663	5.552	5.940	7,911,023	5.7021	-6.42%
2007-01-05	0	21.80	21.85	21.90	19.50	21.95	4,435,000	93,604,300	21.106	6.051	6.065	6.079	5.413	6.093	15,976,953	5.8587	-1.13%
2007-01-04	0	22.05	22.05	22.20	21.85	25.00	11,156,560	249,060,212	22.324	6.121	6.121	6.162	6.065	6.940	40,191,168	6.1969	-8.88%
2007-01-03	0	24.20	24.10	24.40	22.65	26.00	4,081,000	98,775,450	24.204	6.718	6.690	6.773	6.287	7.217	14,701,678	6.7187	7.56%
2007-01-02	0	22.50	22.50	22.60	19.40	23.00	2,963,000	64,200,800	21.667	6.246	6.246	6.273	5.385	6.385	10,674,117	6.0146	19.05%
2006-12-29	0	18.90	18.90	18.94	18.70	19.50	1,856,500	35,156,930	18.937	5.246	5.246	5.258	5.191	5.413	6,687,985	5.2567	-1.87%
2006-12-28	0	19.26	19.22	19.26	18.60	20.20	2,015,760	39,093,204	19.394	5.346	5.335	5.346	5.163	5.607	7,261,714	5.3835	5.36%
2006-12-27	0	18.28	18.26	18.30	17.50	18.34	1,270,000	22,858,800	17.999	5.074	5.069	5.080	4.858	5.091	4,575,136	4.9963	6.90%
2006-12-22	0	17.10	17.10	17.16	16.68	17.70	1,021,000	17,441,440	17.083	4.747	4.747	4.763	4.630	4.913	3,678,121	4.7419	-0.70%
2006-12-21	0	17.22	17.16	17.22	16.00	17.50	1,352,000	22,977,440	16.995	4.780	4.763	4.780	4.441	4.858	4,870,539	4.7176	7.76%
2006-12-20	0	15.98	15.92	16.00	15.64	16.00	850,000	13,441,720	15.814	4.436	4.419	4.441	4.341	4.441	3,062,099	4.3897	2.44%
2006-12-19	0	15.60	15.56	15.60	15.30	15.60	1,109,000	17,157,960	15.472	4.330	4.319	4.330	4.247	4.330	3,995,139	4.2947	3.17%
2006-12-18	0	15.12	15.10	15.16	15.04	15.46	875,000	13,397,880	15.312	4.197	4.192	4.208	4.175	4.292	3,152,161	4.2504	2.86%
2006-12-15	0	14.70	14.70	14.76	14.60	14.90	372,000	5,500,200	14.785	4.081	4.081	4.097	4.053	4.136	1,340,119	4.1043	1.38%
2006-12-14	0	14.50	14.44	14.50	14.22	15.00	365,000	5,287,200	14.485	4.025	4.008	4.025	3.947	4.164	1,314,901	4.0210	2.40%
2006-12-13	0	14.16	14.10	14.16	13.82	14.28	334,800	4,698,968	14.035	3.931	3.914	3.931	3.836	3.964	1,206,107	3.8960	1.58%
2006-12-12	0	13.94	13.92	13.96	13.86	14.04	346,000	4,819,840	13.930	3.870	3.864	3.875	3.847	3.897	1,246,454	3.8668	-0.99%
2006-12-11	0	14.08	14.02	14.08	13.80	14.40	650,000	9,158,440	14.090	3.908	3.892	3.908	3.831	3.997	2,341,605	3.9112	-2.49%
2006-12-08	0	14.44	14.44	14.48	14.32	14.86	208,000	3,058,400	14.704	4.008	4.008	4.019	3.975	4.125	749,314	4.0816	-1.90%
2006-12-07	0	14.72	14.72	14.78	14.68	15.00	358,000	5,285,440	14.764	4.086	4.086	4.103	4.075	4.164	1,289,684	4.0982	-1.87%
2006-12-06	0	15.00	14.90	15.00	14.84	15.28	953,000	14,316,080	15.022	4.164	4.136	4.164	4.119	4.242	3,433,154	4.1700	0.94%
2006-12-05	0	14.86	14.84	14.90	14.78	15.10	496,000	7,421,080	14.962	4.125	4.119	4.136	4.103	4.192	1,786,825	4.1532	0.81%
2006-12-04	0	14.74	14.74	14.78	14.54	14.92	834,800	12,319,504	14.757	4.092	4.092	4.103	4.036	4.142	3,007,342	4.0965	-1.21%
2006-12-01	0	14.92	14.92	15.00	14.40	15.26	2,115,200	31,938,448	15.099	4.142	4.142	4.164	3.997	4.236	7,619,944	4.1914	2.75%
2006-11-30	0	14.52	14.46	14.52	13.46	14.52	2,201,000	31,066,520	14.115	4.031	4.014	4.031	3.736	4.031	7,929,036	3.9181	9.17%
2006-11-29	0	13.30	13.30	13.36	12.60	13.50	1,022,000	13,596,960	13.304	3.692	3.692	3.709	3.498	3.747	3,681,724	3.6931	8.13%
2006-11-28	0	12.30	12.30	12.40	12.20	13.36	1,430,000	17,913,040	12.527	3.414	3.414	3.442	3.387	3.709	5,151,532	3.4772	-7.93%
2006-11-27	0	13.36	13.36	13.38	12.80	13.50	2,226,000	29,454,760	13.232	3.709	3.709	3.714	3.553	3.747	8,019,097	3.6731	3.25%
2006-11-24	0	12.94	12.90	12.96	12.40	12.96	2,158,000	27,610,040	12.794	3.592	3.581	3.598	3.442	3.598	7,774,129	3.5515	6.07%
2006-11-23	0	12.20	12.16	12.22	10.90	12.80	2,318,000	27,732,080	11.964	3.387	3.375	3.392	3.026	3.553	8,350,524	3.3210	13.59%
2006-11-22	0	10.74	10.74	10.76	10.24	10.80	1,030,000	11,004,520	10.684	2.981	2.981	2.987	2.842	2.998	3,710,544	2.9657	6.13%
2006-11-21	0	10.12	10.10	10.12	10.10	10.28	396,000	4,024,920	10.164	2.809	2.804	2.809	2.804	2.854	1,426,578	2.8214	-1.75%
2006-11-20	0	10.30	10.28	10.30	10.20	10.40	689,520	7,099,348	10.296	2.859	2.854	2.859	2.831	2.887	2,483,975	2.8581	-1.34%
2006-11-17	0	10.44	10.38	10.44	10.36	10.50	522,000	5,441,600	10.425	2.898	2.881	2.898	2.876	2.915	1,880,489	2.8937	-0.19%
2006-11-16	0	10.46	10.42	10.46	10.44	10.56	555,280	5,835,286	10.509	2.904	2.892	2.904	2.898	2.931	2,000,379	2.9171	0.19%
2006-11-15	0	10.44	10.40	10.46	10.36	10.48	540,000	5,622,440	10.412	2.898	2.887	2.904	2.876	2.909	1,945,334	2.8902	0.19%
2006-11-14	0	10.42	10.34	10.42	10.20	10.60	653,600	6,834,312	10.456	2.892	2.870	2.892	2.831	2.942	2,354,574	2.9026	0.00%
2006-11-13	0	10.42	10.42	10.46	10.10	10.50	764,000	7,906,160	10.348	2.892	2.892	2.904	2.804	2.915	2,752,287	2.8726	3.17%
2006-11-10	0	10.10	10.08	10.10	9.850	10.14	940,560	9,441,664	10.038	2.804	2.798	2.804	2.734	2.815	3,388,339	2.7865	3.27%
2006-11-09	0	9.780	9.770	9.800	9.580	9.800	306,000	2,968,500	9.7010	2.715	2.712	2.720	2.659	2.720	1,102,356	2.6929	2.09%
2006-11-08	0	9.580	9.580	9.650	9.560	9.640	138,000	1,324,440	9.5974	2.659	2.659	2.679	2.654	2.676	497,141	2.6641	-1.24%
2006-11-07	0	9.700	9.690	9.700	9.700	9.860	294,000	2,868,480	9.7567	2.693	2.690	2.693	2.693	2.737	1,059,126	2.7083	0.00%
2006-11-06	0	9.700	9.650	9.700	9.500	9.700	270,000	2,594,180	9.6081	2.693	2.679	2.693	2.637	2.693	972,667	2.6671	1.57%
2006-11-03	0	9.550	9.550	9.600	9.500	9.580	228,000	2,177,680	9.5512	2.651	2.651	2.665	2.637	2.659	821,363	2.6513	-0.21%
2006-11-02	0	9.570	9.550	9.590	9.570	9.610	194,000	1,861,080	9.5932	2.657	2.651	2.662	2.657	2.668	698,879	2.6629	-0.31%
2006-11-01	0	9.600	9.590	9.650	9.340	9.680	160,000	1,523,240	9.5203	2.665	2.662	2.679	2.593	2.687	576,395	2.6427	1.69%
2006-10-31	0	9.440	9.390	9.490	9.260	9.440	210,000	1,966,580	9.3647	2.620	2.607	2.634	2.570	2.620	756,519	2.5995	0.00%
2006-10-27	0	9.440	9.300	9.440	9.450	9.700	186,000	1,783,920	9.5910	2.620	2.582	2.620	2.623	2.693	670,059	2.6623	-2.18%
2006-10-26	0	9.650	9.630	9.680	9.620	9.800	98,000	951,340	9.7076	2.679	2.673	2.687	2.670	2.720	353,042	2.6947	-1.83%
2006-10-25	0	9.830	9.810	9.840	9.800	9.860	336,000	3,300,880	9.8240	2.729	2.723	2.731	2.720	2.737	1,210,430	2.7270	0.41%
2006-10-24	0	9.790	9.680	9.790	9.750	9.830	386,000	3,780,780	9.7948	2.718	2.687	2.718	2.706	2.729	1,390,553	2.7189	0.41%
2006-10-23	0	9.750	9.750	9.790	9.700	9.880	436,000	4,276,120	9.8076	2.706	2.706	2.718	2.693	2.743	1,570,677	2.7225	0.52%
2006-10-20	0	9.700	9.660	9.700	9.350	9.750	570,000	5,458,980	9.5772	2.693	2.681	2.693	2.595	2.706	2,053,408	2.6585	3.74%
2006-10-19	0	9.350	9.320	9.380	9.300	9.470	200,000	1,872,080	9.3604	2.595	2.587	2.604	2.582	2.629	720,494	2.5983	-0.53%
2006-10-18	0	9.400	9.350	9.400	9.330	9.400	216,640	2,028,348	9.3628	2.609	2.595	2.609	2.590	2.609	780,439	2.5990	0.53%
2006-10-17	0	9.350	9.340	9.370	9.150	9.370	196,000	1,823,560	9.3039	2.595	2.593	2.601	2.540	2.601	706,084	2.5826	0.54%
2006-10-16	0	9.300	9.300	9.340	9.230	9.350	316,000	2,931,320	9.2763	2.582	2.582	2.593	2.562	2.595	1,138,380	2.5750	0.22%
2006-10-13	0	9.280	9.260	9.350	9.260	9.420	434,000	4,052,500	9.3376	2.576	2.570	2.595	2.570	2.615	1,563,472	2.5920	-1.07%
2006-10-12	0	9.380	9.380	9.390	9.300	9.430	310,000	2,913,100	9.3971	2.604	2.604	2.607	2.582	2.618	1,116,766	2.6085	1.08%
2006-10-11	0	9.280	9.250	9.280	9.250	9.350	170,000	1,579,440	9.2908	2.576	2.568	2.576	2.568	2.595	612,420	2.5790	0.87%
2006-10-10	0	9.200	9.200	9.220	9.180	9.220	234,000	2,153,840	9.2044	2.554	2.554	2.559	2.548	2.559	842,978	2.5550	0.11%
2006-10-09	0	9.190	9.190	9.240	9.150	9.260	114,000	1,048,380	9.1963	2.551	2.551	2.565	2.540	2.570	410,682	2.5528	-1.39%
2006-10-06	0	9.320	9.310	9.380	9.310	9.350	142,000	1,325,360	9.3335	2.587	2.584	2.604	2.584	2.595	511,551	2.5909	-0.43%
2006-10-05	0	9.360	9.260	9.360	9.300	9.560	380,000	3,572,520	9.4014	2.598	2.570	2.598	2.582	2.654	1,368,938	2.6097	-1.06%
2006-10-04	0	9.460	9.450	9.470	9.350	9.520	450,000	4,255,920	9.4576	2.626	2.623	2.629	2.595	2.643	1,621,111	2.6253	0.42%
2006-10-03	0	9.420	9.380	9.450	9.350	9.500	260,000	2,448,720	9.4182	2.615	2.604	2.623	2.595	2.637	936,642	2.6144	0.00%
2006-09-29	0	9.420	9.420	9.440	9.360	9.470	626,000	5,886,040	9.4026	2.615	2.615	2.620	2.598	2.629	2,255,146	2.6100	0.86%
2006-09-28	0	9.340	9.340	9.390	9.100	9.450	542,000	5,042,780	9.3040	2.593	2.593	2.607	2.526	2.623	1,952,539	2.5827	3.09%
2006-09-27	0	9.060	9.000	9.090	8.830	9.100	637,200	5,682,600	8.9181	2.515	2.498	2.523	2.451	2.526	2,295,494	2.4755	-0.44%
2006-09-26	0	9.100	9.100	9.160	8.900	9.400	502,000	4,605,200	9.1737	2.526	2.526	2.543	2.471	2.609	1,808,440	2.5465	-3.60%
2006-09-25	0	9.440	9.400	9.440	9.130	9.500	1,052,800	9,831,900	9.3388	2.620	2.609	2.620	2.534	2.637	3,792,680	2.5923	-1.26%
2006-09-22	0	9.560	9.560	9.640	9.550	10.10	1,970,560	19,270,912	9.7794	2.654	2.654	2.676	2.651	2.804	7,098,882	2.7146	-4.21%
2006-09-21	0	9.980	9.950	9.990	9.830	9.990	708,000	7,023,720	9.9205	2.770	2.762	2.773	2.729	2.773	2,550,548	2.7538	2.36%
2006-09-20	0	9.750	9.700	9.780	9.640	9.920	424,000	4,120,920	9.7192	2.706	2.693	2.715	2.676	2.754	1,527,447	2.6979	-1.12%
2006-09-19	0	9.860	9.820	9.880	9.750	10.10	864,000	8,570,340	9.9194	2.737	2.726	2.743	2.706	2.804	3,112,534	2.7535	-1.30%
2006-09-18	0	9.990	9.970	10.00	9.650	10.00	878,800	8,730,220	9.9343	2.773	2.768	2.776	2.679	2.776	3,165,850	2.7576	1.94%
2006-09-15	0	9.800	9.750	9.770	9.500	9.850	744,000	7,199,320	9.6765	2.720	2.706	2.712	2.637	2.734	2,680,237	2.6861	4.26%
2006-09-14	0	9.400	9.400	9.430	9.380	10.30	1,861,600	18,036,412	9.6887	2.609	2.609	2.618	2.604	2.859	6,706,357	2.6894	-7.66%
2006-09-13	0	10.18	10.16	10.20	10.00	10.68	1,630,400	16,706,480	10.247	2.826	2.820	2.831	2.776	2.965	5,873,466	2.8444	-1.93%
2006-09-12	0	10.38	10.34	10.40	9.800	10.68	2,314,400	23,774,460	10.272	2.881	2.870	2.887	2.720	2.965	8,337,556	2.8515	6.46%
2006-09-11	0	9.750	9.730	9.800	9.520	9.870	1,257,900	12,246,345	9.7355	2.706	2.701	2.720	2.643	2.740	4,531,546	2.7025	3.39%
2006-09-08	0	9.430	9.400	9.450	9.260	9.600	966,000	9,087,200	9.4070	2.618	2.609	2.623	2.570	2.665	3,479,986	2.6113	-0.11%
2006-09-07	0	9.440	9.380	9.450	9.120	9.450	994,800	9,278,280	9.3268	2.620	2.604	2.623	2.532	2.623	3,583,737	2.5890	2.39%
2006-09-06	0	9.220	9.220	9.250	8.850	9.310	2,570,800	23,508,810	9.1446	2.559	2.559	2.568	2.457	2.584	9,261,229	2.5384	4.18%
2006-09-05	0	8.850	8.840	8.920	8.290	8.850	1,908,000	16,412,860	8.6021	2.457	2.454	2.476	2.301	2.457	6,873,512	2.3878	7.80%
2006-09-04	0	8.210	8.210	8.240	8.180	8.300	986,000	8,118,020	8.2333	2.279	2.279	2.287	2.271	2.304	3,552,035	2.2855	0.12%
2006-09-01	0	8.200	8.190	8.200	8.180	8.250	222,000	1,821,780	8.2062	2.276	2.273	2.276	2.271	2.290	799,748	2.2779	0.24%
2006-08-31	0	8.180	8.170	8.180	8.150	8.240	106,000	867,400	8.1830	2.271	2.268	2.271	2.262	2.287	381,862	2.2715	0.49%
2006-08-30	0	8.140	8.120	8.150	8.110	8.200	70,000	569,900	8.1414	2.260	2.254	2.262	2.251	2.276	252,173	2.2600	-0.12%
2006-08-29	0	8.150	8.150	8.180	8.100	8.150	346,000	2,809,240	8.1192	2.262	2.262	2.271	2.248	2.262	1,246,454	2.2538	0.87%
2006-08-28	0	8.080	8.070	8.090	8.070	8.150	166,000	1,343,980	8.0963	2.243	2.240	2.246	2.240	2.262	598,010	2.2474	-1.46%
2006-08-25	0	8.200	8.200	8.220	8.120	8.220	222,000	1,816,180	8.1810	2.276	2.276	2.282	2.254	2.282	799,748	2.2709	0.86%
2006-08-24	0	8.130	8.130	8.150	8.070	8.140	425,760	3,450,904	8.1053	2.257	2.257	2.262	2.240	2.260	1,533,787	2.2499	0.37%
2006-08-23	0	8.100	8.090	8.120	8.100	8.240	710,000	5,788,380	8.1526	2.248	2.246	2.254	2.248	2.287	2,557,753	2.2631	-1.94%
2006-08-22	0	8.260	8.270	8.280	8.010	8.290	530,000	4,356,640	8.2201	2.293	2.296	2.298	2.223	2.301	1,909,309	2.2818	3.12%
2006-08-21	0	8.010	8.010	8.050	7.980	8.100	624,000	5,012,680	8.0331	2.223	2.223	2.235	2.215	2.248	2,247,941	2.2299	-0.50%
2006-08-18	0	8.050	8.000	8.050	8.000	8.280	977,280	7,917,752	8.1018	2.235	2.221	2.235	2.221	2.298	3,520,621	2.2490	1.13%
2006-08-17	0	7.960	7.900	7.960	7.890	8.100	464,000	3,710,460	7.9967	2.210	2.193	2.210	2.190	2.248	1,671,546	2.2198	-1.24%
2006-08-16	0	8.060	8.060	8.100	7.960	8.280	1,906,000	15,597,600	8.1834	2.237	2.237	2.248	2.210	2.298	6,866,307	2.2716	0.88%
2006-08-15	0	7.990	7.990	8.000	7.500	7.990	1,210,000	9,424,800	7.7891	2.218	2.218	2.221	2.082	2.218	4,358,988	2.1622	6.53%
2006-08-14	0	7.500	7.480	7.500	7.300	7.500	346,000	2,572,280	7.4343	2.082	2.076	2.082	2.026	2.082	1,246,454	2.0637	2.74%
2006-08-11	0	7.300	7.300	7.400	7.250	7.400	106,000	772,540	7.2881	2.026	2.026	2.054	2.013	2.054	381,862	2.0231	1.11%
2006-08-10	0	7.220	7.180	7.220	7.170	7.250	132,000	953,040	7.2200	2.004	1.993	2.004	1.990	2.013	475,526	2.0042	0.42%
2006-08-09	0	7.190	7.180	7.190	7.130	7.250	326,000	2,343,000	7.1871	1.996	1.993	1.996	1.979	2.013	1,174,405	1.9951	0.56%
2006-08-08	0	7.150	7.110	7.150	7.080	7.150	122,000	867,520	7.1108	1.985	1.974	1.985	1.965	1.985	439,501	1.9739	0.70%
2006-08-07	0	7.100	7.080	7.090	7.090	7.130	154,000	1,094,060	7.1043	1.971	1.965	1.968	1.968	1.979	554,780	1.9721	-0.14%
2006-08-04	0	7.110	7.140	7.150	7.110	7.180	198,000	1,415,660	7.1498	1.974	1.982	1.985	1.974	1.993	713,289	1.9847	-0.56%
2006-08-03	0	7.150	7.140	7.150	7.140	7.250	212,000	1,523,860	7.1880	1.985	1.982	1.985	1.982	2.013	763,724	1.9953	-1.11%
2006-08-02	0	7.230	7.230	7.400	7.170	7.240	112,500	809,005	7.1912	2.007	2.007	2.054	1.990	2.010	405,278	1.9962	-0.28%
2006-08-01	0	7.250	7.200	7.250	7.200	7.310	176,000	1,273,680	7.2368	2.013	1.999	2.013	1.999	2.029	634,035	2.0088	-1.09%
2006-07-31	0	7.330	7.310	7.390	7.310	7.350	58,000	424,960	7.3269	2.035	2.029	2.051	2.029	2.040	208,943	2.0339	-0.68%
2006-07-28	0	7.380	7.360	7.400	7.350	7.410	54,000	398,260	7.3752	2.049	2.043	2.054	2.040	2.057	194,533	2.0473	-0.40%
2006-07-27	0	7.410	7.410	7.430	7.390	7.430	42,000	310,840	7.4010	2.057	2.057	2.062	2.051	2.062	151,304	2.0544	0.27%
2006-07-26	0	7.390	7.300	7.390	7.400	7.410	56,000	414,720	7.4057	2.051	2.026	2.051	2.054	2.057	201,738	2.0557	-0.14%
2006-07-25	0	7.400	7.400	7.450	7.400	7.500	94,000	700,800	7.4553	2.054	2.054	2.068	2.054	2.082	338,632	2.0695	-0.67%
2006-07-24	0	7.450	7.400	7.450	7.400	7.500	144,000	1,072,700	7.4493	2.068	2.054	2.068	2.054	2.082	518,756	2.0678	0.00%
2006-07-21	0	7.450	7.450	7.500	7.450	7.550	70,000	523,800	7.4829	2.068	2.068	2.082	2.068	2.096	252,173	2.0771	-1.32%
2006-07-20	0	7.550	7.500	7.600	7.450	7.550	118,000	888,000	7.5254	2.096	2.082	2.110	2.068	2.096	425,091	2.0890	2.72%
2006-07-19	0	7.350	7.400	7.450	7.350	7.400	20,000	147,400	7.3700	2.040	2.054	2.068	2.040	2.054	72,049	2.0458	0.68%
2006-07-18	0	7.300	7.300	7.400	7.300	7.350	26,000	190,400	7.3231	2.026	2.026	2.054	2.026	2.040	93,664	2.0328	0.00%
2006-07-17	0	7.300	7.300	7.350	7.200	7.350	102,000	746,000	7.3137	2.026	2.026	2.040	1.999	2.040	367,452	2.0302	-0.68%
2006-07-14	0	7.350	7.300	7.350	7.300	7.350	166,000	1,214,300	7.3151	2.040	2.026	2.040	2.026	2.040	598,010	2.0306	0.00%
2006-07-13	0	7.350	7.350	7.400	7.350	7.500	30,000	222,000	7.4000	2.040	2.040	2.054	2.040	2.082	108,074	2.0541	-1.34%
2006-07-12	0	7.450	7.450	7.500	7.400	7.500	136,000	1,018,600	7.4897	2.068	2.068	2.082	2.054	2.082	489,936	2.0790	0.00%
2006-07-11	0	7.450	7.450	7.550	7.350	7.450	289,000	2,138,400	7.3993	2.068	2.068	2.096	2.040	2.068	1,041,114	2.0540	1.36%
2006-07-10	0	7.350	7.350	7.400	7.350	7.400	136,640	1,009,276	7.3864	2.040	2.040	2.054	2.040	2.054	492,241	2.0504	-1.34%
2006-07-07	0	7.450	7.350	7.500	7.350	7.450	222,000	1,640,300	7.3887	2.068	2.040	2.082	2.040	2.068	799,748	2.0510	0.00%
2006-07-06	0	7.450	7.400	7.500	7.400	7.500	294,000	2,196,500	7.4711	2.068	2.054	2.082	2.054	2.082	1,059,126	2.0739	-1.32%
2006-07-05	0	7.550	7.450	7.550	7.400	7.750	418,000	3,155,900	7.5500	2.096	2.068	2.096	2.054	2.151	1,505,832	2.0958	-1.95%
2006-07-04	0	7.700	7.700	7.750	7.650	7.750	1,062,000	8,190,300	7.7121	2.137	2.137	2.151	2.124	2.151	3,825,823	2.1408	0.65%
2006-07-03	0	7.650	7.650	7.700	7.600	7.800	736,000	5,684,300	7.7232	2.124	2.124	2.137	2.110	2.165	2,651,418	2.1439	-0.65%
2006-06-30	0	7.700	7.700	7.750	7.650	7.900	336,000	2,597,700	7.7313	2.137	2.137	2.151	2.124	2.193	1,210,430	2.1461	-0.65%
2006-06-29	0	7.750	7.650	7.750	7.400	7.750	458,400	3,479,520	7.5906	2.151	2.124	2.151	2.054	2.151	1,651,372	2.1070	4.73%
2006-06-28	0	7.400	7.350	7.400	7.350	7.400	156,000	1,150,800	7.3769	2.054	2.040	2.054	2.040	2.054	561,985	2.0477	-0.67%
2006-06-27	0	7.450	7.400	7.500	7.400	7.550	332,000	2,486,000	7.4880	2.068	2.054	2.082	2.054	2.096	1,196,020	2.0786	-1.97%
2006-06-26	0	7.600	7.600	7.700	7.600	7.600	74,000	562,300	7.5986	2.110	2.110	2.137	2.110	2.110	266,583	2.1093	0.00%
2006-06-23	0	7.600	7.500	7.600	7.500	7.600	16,656	126,022	7.5662	2.110	2.082	2.110	2.082	2.110	60,003	2.1003	-0.65%
2006-06-22	0	7.650	7.450	7.650	7.500	7.700	716,000	5,471,100	7.6412	2.124	2.068	2.124	2.082	2.137	2,579,368	2.1211	2.00%
2006-06-21	0	7.500	7.450	7.500	7.400	7.600	732,000	5,488,000	7.4973	2.082	2.068	2.082	2.054	2.110	2,637,008	2.0811	3.45%
2006-06-20	0	7.250	7.200	7.300	7.000	7.350	128,000	925,200	7.2281	2.013	1.999	2.026	1.943	2.040	461,116	2.0064	-2.68%
2006-06-19	0	7.450	7.450	7.500	7.400	7.500	70,000	520,300	7.4329	2.068	2.068	2.082	2.054	2.082	252,173	2.0633	-0.67%
2006-06-16	0	7.500	7.450	7.500	7.450	7.500	636,000	4,765,100	7.4923	2.082	2.068	2.082	2.068	2.082	2,291,171	2.0798	2.04%
2006-06-15	0	7.350	7.300	7.350	7.250	7.500	164,000	1,203,700	7.3396	2.040	2.026	2.040	2.013	2.082	590,805	2.0374	-1.34%
2006-06-14	0	7.450	7.400	7.500	7.400	7.600	336,000	2,510,500	7.4717	2.068	2.054	2.082	2.054	2.110	1,210,430	2.0741	-4.49%
2006-06-13	0	7.800	7.650	7.800	7.500	7.800	341,760	2,603,500	7.6179	2.165	2.124	2.165	2.082	2.165	1,231,180	2.1146	0.65%
2006-06-12	0	7.750	7.700	7.750	7.750	7.850	116,000	904,200	7.7948	2.151	2.137	2.151	2.151	2.179	417,886	2.1637	-1.90%
2006-06-09	0	7.900	7.800	7.900	7.700	7.900	242,000	1,891,500	7.8161	2.193	2.165	2.193	2.137	2.193	871,798	2.1697	1.28%
2006-06-08	0	7.800	7.800	7.850	7.700	8.050	608,000	4,778,900	7.8600	2.165	2.165	2.179	2.137	2.235	2,190,302	2.1818	-3.70%
2006-06-07	0	8.100	8.050	8.100	7.850	8.200	723,520	5,802,860	8.0203	2.248	2.235	2.248	2.179	2.276	2,606,459	2.2263	3.18%
2006-06-06	0	7.850	7.950	8.000	7.600	7.950	162,000	1,247,800	7.7025	2.179	2.207	2.221	2.110	2.207	583,600	2.1381	1.29%
2006-06-05	0	7.750	7.650	7.750	7.600	8.000	386,000	3,012,500	7.8044	2.151	2.124	2.151	2.110	2.221	1,390,553	2.1664	-0.64%
2006-06-02	0	7.800	7.700	7.750	7.400	7.800	312,000	2,375,500	7.6138	2.165	2.137	2.151	2.054	2.165	1,123,971	2.1135	2.63%
2006-06-01	0	7.600	7.550	7.600	7.400	7.800	604,000	4,595,900	7.6091	2.110	2.096	2.110	2.054	2.165	2,175,892	2.1122	0.66%
2006-05-30	0	7.550	7.550	7.600	7.550	7.700	174,000	1,318,200	7.5759	2.096	2.096	2.110	2.096	2.137	626,830	2.1030	0.00%
2006-05-29	0	7.550	7.550	7.650	7.500	7.850	234,000	1,791,500	7.6560	2.096	2.096	2.124	2.082	2.179	842,978	2.1252	-2.58%
2006-05-26	0	7.750	7.700	7.750	7.600	7.850	544,000	4,211,500	7.7417	2.151	2.137	2.151	2.110	2.179	1,959,743	2.1490	4.73%
2006-05-25	0	7.400	7.400	7.500	7.400	7.600	313,840	2,360,132	7.5202	2.054	2.054	2.082	2.054	2.110	1,130,599	2.0875	-1.33%
2006-05-24	0	7.500	7.500	7.550	7.400	8.150	823,000	6,347,850	7.7131	2.082	2.082	2.096	2.054	2.262	2,964,832	2.1410	-4.46%
2006-05-23	0	7.850	7.850	7.900	7.500	8.050	836,000	6,545,000	7.8289	2.179	2.179	2.193	2.082	2.235	3,011,665	2.1732	-3.09%
2006-05-22	0	8.100	8.050	8.150	7.800	8.800	2,614,720	21,651,820	8.2807	2.248	2.235	2.262	2.165	2.443	9,419,449	2.2986	2.53%
2006-05-19	0	7.900	7.900	8.000	6.750	8.400	3,897,600	30,417,280	7.8041	2.193	2.193	2.221	1.874	2.332	14,040,985	2.1663	31.67%
2006-05-18	0	6.000	6.000	6.200	5.900	6.000	126,000	755,800	5.9984	1.666	1.666	1.721	1.638	1.666	453,911	1.6651	-3.23%
2006-05-17	0	6.200	6.150	6.400	6.200	6.400	60,000	374,000	6.2333	1.721	1.707	1.777	1.721	1.777	216,148	1.7303	0.00%
2006-05-16	0	6.200	6.150	6.200	6.200	6.600	14,000	87,600	6.2571	1.721	1.707	1.721	1.721	1.832	50,435	1.7369	-0.80%
2006-05-15	0	6.250	6.200	6.250	6.250	6.250	16,000	100,000	6.2500	1.735	1.721	1.735	1.735	1.735	57,640	1.7349	-1.57%
2006-05-12	0	6.350	6.300	6.400	6.300	6.500	80,000	512,300	6.4038	1.763	1.749	1.777	1.749	1.804	288,198	1.7776	-2.31%
2006-05-11	0	6.500	6.450	6.500	6.500	6.600	106,000	690,900	6.5179	1.804	1.790	1.804	1.804	1.832	381,862	1.8093	0.00%
2006-05-10	0	6.500	6.500	6.550	6.450	6.650	94,000	615,700	6.5500	1.804	1.804	1.818	1.790	1.846	338,632	1.8182	-1.52%
2006-05-09	0	6.600	6.550	6.650	6.600	6.650	52,400	345,980	6.6027	1.832	1.818	1.846	1.832	1.846	188,769	1.8328	0.76%
2006-05-08	0	6.550	6.550	6.600	6.500	6.600	119,200	779,380	6.5384	1.818	1.818	1.832	1.804	1.832	429,414	1.8150	0.77%
2006-05-04	0	6.500	6.400	6.500	6.500	6.500	12,000	78,000	6.5000	1.804	1.777	1.804	1.804	1.804	43,230	1.8043	0.00%
2006-05-03	0	6.500	6.400	6.500	6.350	6.600	140,000	914,500	6.5321	1.804	1.777	1.804	1.763	1.832	504,346	1.8132	2.36%
2006-05-02	0	6.350	6.350	6.450	6.150	6.500	64,400	414,440	6.4354	1.763	1.763	1.790	1.707	1.804	231,999	1.7864	3.25%
2006-04-28	0	6.150	6.100	6.200	6.000	6.200	130,000	785,000	6.0385	1.707	1.693	1.721	1.666	1.721	468,321	1.6762	-0.81%
2006-04-27	0	6.200	6.050	6.300	6.200	6.200	36,000	223,300	6.2028	1.721	1.679	1.749	1.721	1.721	129,689	1.7218	0.00%
2006-04-26	0	6.200	6.200	6.350	6.200	6.350	164,000	1,030,100	6.2811	1.721	1.721	1.763	1.721	1.763	590,805	1.7436	-0.80%
2006-04-25	0	6.250	6.150	6.350	6.150	6.350	184,800	1,159,160	6.2725	1.735	1.707	1.763	1.707	1.763	665,736	1.7412	-0.79%
2006-04-24	0	6.300	6.250	6.300	6.300	6.550	212,000	1,361,600	6.4226	1.749	1.735	1.749	1.749	1.818	763,724	1.7828	-3.82%
2006-04-21	0	6.550	6.550	6.600	6.350	6.700	146,400	956,460	6.5332	1.818	1.818	1.832	1.763	1.860	527,402	1.8135	-0.76%
2006-04-20	0	6.600	6.600	6.700	6.600	6.700	80,000	530,300	6.6288	1.832	1.832	1.860	1.832	1.860	288,198	1.8401	-0.75%
2006-04-19	0	6.650	6.600	6.700	6.600	6.700	138,880	929,132	6.6902	1.846	1.832	1.860	1.832	1.860	500,311	1.8571	2.31%
2006-04-18	0	6.500	6.500	6.600	6.450	6.600	54,000	351,100	6.5019	1.804	1.804	1.832	1.790	1.832	194,533	1.8048	1.56%
2006-04-13	0	6.400	6.400	6.600	6.400	6.400	16,000	102,400	6.4000	1.777	1.777	1.832	1.777	1.777	57,640	1.7766	-1.54%
2006-04-12	0	6.500	6.450	6.550	6.500	6.650	60,000	395,000	6.5833	1.804	1.790	1.818	1.804	1.846	216,148	1.8275	-1.52%
2006-04-11	0	6.600	6.600	6.700	6.600	6.750	50,000	332,600	6.6520	1.832	1.832	1.860	1.832	1.874	180,123	1.8465	-2.22%
2006-04-10	0	6.750	6.600	6.750	6.750	6.800	46,000	311,000	6.7609	1.874	1.832	1.874	1.874	1.888	165,714	1.8767	0.00%
2006-04-07	0	6.750	6.700	6.750	6.700	6.900	126,400	858,020	6.7881	1.874	1.860	1.874	1.860	1.915	455,352	1.8843	-1.46%
2006-04-06	0	6.850	6.850	6.950	6.700	6.950	449,760	3,077,328	6.8422	1.901	1.901	1.929	1.860	1.929	1,620,247	1.8993	3.79%
2006-04-04	0	6.600	6.500	6.600	6.350	6.650	198,000	1,280,500	6.4672	1.832	1.804	1.832	1.763	1.846	713,289	1.7952	3.94%
2006-04-03	0	6.350	6.300	6.400	6.200	6.400	324,000	2,042,000	6.3025	1.763	1.749	1.777	1.721	1.777	1,167,200	1.7495	2.42%
2006-03-31	0	6.200	6.150	6.200	6.200	6.200	18,000	111,600	6.2000	1.721	1.707	1.721	1.721	1.721	64,844	1.7210	0.00%
2006-03-30	0	6.200	6.150	6.200	6.200	6.200	8,000	49,600	6.2000	1.721	1.707	1.721	1.721	1.721	28,820	1.7210	0.00%
2006-03-29	0	6.200	6.150	6.250	6.150	6.250	78,000	483,100	6.1936	1.721	1.707	1.735	1.707	1.735	280,993	1.7193	0.81%
2006-03-28	0	6.150	6.100	6.250	6.150	6.300	74,000	460,300	6.2203	1.707	1.693	1.735	1.707	1.749	266,583	1.7267	-2.38%
2006-03-27	0	6.300	6.150	6.300	6.300	6.300	2,000	12,600	6.3000	1.749	1.707	1.749	1.749	1.749	7,205	1.7488	1.61%
2006-03-24	0	6.200	6.100	6.350	6.150	6.300	76,000	469,700	6.1803	1.721	1.693	1.763	1.707	1.749	273,788	1.7156	0.81%
2006-03-23	0	6.150	6.150	6.200	6.150	6.250	62,000	382,800	6.1742	1.707	1.707	1.721	1.707	1.735	223,353	1.7139	0.00%
2006-03-22	0	6.150	6.150	6.400	6.150	6.250	38,000	234,800	6.1789	1.707	1.707	1.777	1.707	1.735	136,894	1.7152	-3.91%
2006-03-21	0	6.400	6.350	6.450	6.400	6.400	14,000	89,600	6.4000	1.777	1.763	1.790	1.777	1.777	50,435	1.7766	-0.78%
2006-03-20	0	6.450	6.400	6.500	6.450	6.500	39,500	256,050	6.4823	1.790	1.777	1.804	1.790	1.804	142,298	1.7994	-0.77%
2006-03-17	0	6.500	6.450	6.550	6.500	6.600	40,000	261,300	6.5325	1.804	1.790	1.818	1.804	1.832	144,099	1.8133	0.00%
2006-03-16	0	6.500	6.400	6.500	-	-	0	0	-	1.804	1.777	1.804	-	-	0	-	-1.52%
2006-03-15	0	6.600	6.400	6.600	6.400	6.600	134,000	861,500	6.4291	1.832	1.777	1.832	1.777	1.832	482,731	1.7846	0.76%
2006-03-14	0	6.550	6.500	6.550	6.350	6.550	178,000	1,148,700	6.4534	1.818	1.804	1.818	1.763	1.818	641,240	1.7914	1.55%
2006-03-13	0	6.450	6.400	6.500	6.400	6.450	34,000	218,000	6.4118	1.790	1.777	1.804	1.777	1.790	122,484	1.7798	0.78%
2006-03-10	0	6.400	6.400	6.450	6.400	6.400	18,000	115,200	6.4000	1.777	1.777	1.790	1.777	1.777	64,844	1.7766	0.00%
2006-03-09	0	6.400	6.200	6.400	6.400	6.400	10,000	64,000	6.4000	1.777	1.721	1.777	1.777	1.777	36,025	1.7766	0.00%
2006-03-08	0	6.400	6.300	6.400	6.150	6.400	104,000	659,900	6.3452	1.777	1.749	1.777	1.707	1.777	374,657	1.7613	-0.78%
2006-03-07	0	6.450	6.250	6.450	6.450	6.600	14,000	91,300	6.5214	1.790	1.735	1.790	1.790	1.832	50,435	1.8103	-2.27%
2006-03-06	0	6.600	6.550	6.650	6.550	6.700	100,000	664,100	6.6410	1.832	1.818	1.846	1.818	1.860	360,247	1.8435	-0.75%
2006-03-03	0	6.650	6.650	6.700	6.600	6.650	58,400	386,180	6.6127	1.846	1.846	1.860	1.832	1.846	210,384	1.8356	-0.75%
2006-03-02	0	6.700	6.650	6.700	6.700	6.800	72,000	484,700	6.7319	1.860	1.846	1.860	1.860	1.888	259,378	1.8687	1.52%
2006-03-01	0	6.600	6.550	6.700	6.600	6.750	170,000	1,136,600	6.6859	1.832	1.818	1.860	1.832	1.874	612,420	1.8559	1.54%
2006-02-28	0	6.500	6.450	6.650	6.500	6.500	66,000	429,000	6.5000	1.804	1.790	1.846	1.804	1.804	237,763	1.8043	-2.26%
2006-02-27	0	6.650	6.650	6.750	6.600	6.950	110,400	749,960	6.7931	1.846	1.846	1.874	1.832	1.929	397,713	1.8857	-2.21%
2006-02-24	0	6.800	6.800	6.850	6.300	6.800	448,000	2,951,100	6.5873	1.888	1.888	1.901	1.749	1.888	1,613,906	1.8285	6.25%
2006-02-23	0	6.400	6.350	6.450	6.300	6.500	180,000	1,150,000	6.3889	1.777	1.763	1.790	1.749	1.804	648,445	1.7735	1.59%
2006-02-22	0	6.300	6.150	6.300	6.200	6.700	552,800	3,572,580	6.4627	1.749	1.707	1.749	1.721	1.860	1,991,445	1.7940	-5.97%
2006-02-21	0	6.700	6.650	6.750	6.350	6.700	696,000	4,571,300	6.5680	1.860	1.846	1.874	1.763	1.860	2,507,319	1.8232	7.20%
2006-02-20	0	6.250	6.250	6.300	5.700	6.250	478,000	2,852,200	5.9669	1.735	1.735	1.749	1.582	1.735	1,721,980	1.6563	11.61%
2006-02-17	0	5.600	5.600	5.700	5.600	5.750	685,920	3,878,720	5.6548	1.554	1.554	1.582	1.554	1.596	2,471,006	1.5697	0.90%
2006-02-16	0	5.550	5.350	5.550	5.150	5.800	661,760	3,627,680	5.4819	1.541	1.485	1.541	1.430	1.610	2,383,970	1.5217	9.90%
2006-02-15	0	5.050	5.050	5.100	4.950	5.100	244,000	1,233,300	5.0545	1.402	1.402	1.416	1.374	1.416	879,003	1.4031	-0.98%
2006-02-14	0	5.100	5.050	5.150	5.050	5.100	222,000	1,124,400	5.0649	1.416	1.402	1.430	1.402	1.416	799,748	1.4059	0.99%
2006-02-13	0	5.050	5.050	5.150	5.050	5.100	92,000	466,100	5.0663	1.402	1.402	1.430	1.402	1.416	331,427	1.4063	-0.98%
2006-02-10	0	5.100	5.100	5.200	5.100	5.150	24,000	123,100	5.1292	1.416	1.416	1.443	1.416	1.430	86,459	1.4238	-0.97%
2006-02-09	0	5.150	5.150	5.200	5.100	5.150	66,000	337,400	5.1121	1.430	1.430	1.443	1.416	1.430	237,763	1.4191	0.98%
2006-02-08	0	5.100	5.100	5.150	5.100	5.150	164,000	842,400	5.1366	1.416	1.416	1.430	1.416	1.430	590,805	1.4259	-0.97%
2006-02-07	0	5.150	5.100	5.200	5.050	5.150	86,000	437,600	5.0884	1.430	1.416	1.443	1.402	1.430	309,812	1.4125	3.00%
2006-02-06	0	5.000	4.950	5.100	5.000	5.100	112,000	567,500	5.0670	1.388	1.374	1.416	1.388	1.416	403,477	1.4065	-0.99%
2006-02-03	0	5.050	5.050	5.100	4.850	4.900	56,000	273,500	4.8839	1.402	1.402	1.416	1.346	1.360	201,738	1.3557	0.00%
2006-02-02	0	5.050	5.000	5.150	5.050	5.150	16,000	81,500	5.0938	1.402	1.388	1.430	1.402	1.430	57,640	1.4140	-1.94%
2006-02-01	0	5.150	5.000	5.200	5.150	5.200	22,000	113,400	5.1545	1.430	1.388	1.443	1.430	1.443	79,254	1.4308	0.98%
2006-01-27	0	5.100	5.000	5.150	5.100	5.300	316,000	1,644,500	5.2041	1.416	1.388	1.430	1.416	1.471	1,138,380	1.4446	-0.97%
2006-01-26	0	5.150	4.900	5.150	5.000	5.150	30,000	152,500	5.0833	1.430	1.360	1.430	1.388	1.430	108,074	1.4111	5.10%
2006-01-25	0	4.900	4.850	4.900	4.900	4.900	70,000	343,000	4.9000	1.360	1.346	1.360	1.360	1.360	252,173	1.3602	0.00%
2006-01-24	0	4.900	4.875	4.900	4.700	4.900	128,000	614,900	4.8039	1.360	1.353	1.360	1.305	1.360	461,116	1.3335	1.03%
2006-01-23	0	4.850	4.850	5.000	4.800	5.000	222,000	1,078,200	4.8568	1.346	1.346	1.388	1.332	1.388	799,748	1.3482	-6.73%
2006-01-20	0	5.200	5.200	5.250	4.500	5.300	592,000	2,819,650	4.7629	1.443	1.443	1.457	1.249	1.471	2,132,662	1.3221	16.20%
2006-01-19	0	4.475	4.450	4.500	4.475	4.475	248,000	1,109,800	4.4750	1.242	1.235	1.249	1.242	1.242	893,412	1.2422	0.56%
2006-01-18	0	4.450	4.350	4.450	4.375	4.450	170,000	747,700	4.3982	1.235	1.208	1.235	1.214	1.235	612,420	1.2209	2.30%
2006-01-17	0	4.350	4.325	4.375	4.350	4.375	30,000	131,000	4.3667	1.208	1.201	1.214	1.208	1.214	108,074	1.2121	0.58%
2006-01-16	0	4.325	4.325	4.375	4.325	4.375	34,000	147,450	4.3368	1.201	1.201	1.214	1.201	1.214	122,484	1.2038	-0.57%
2006-01-13	0	4.350	4.325	4.375	4.350	4.350	70,000	304,500	4.3500	1.208	1.201	1.214	1.208	1.208	252,173	1.2075	0.00%
2006-01-12	0	4.350	4.350	4.375	4.350	4.350	34,800	151,300	4.3477	1.208	1.208	1.214	1.208	1.208	125,366	1.2069	0.00%
2006-01-11	0	4.350	4.350	4.375	4.325	4.350	57,820	250,835	4.3382	1.208	1.208	1.214	1.201	1.208	208,295	1.2042	0.00%
2006-01-10	0	4.350	4.325	4.350	4.350	4.350	70,000	304,500	4.3500	1.208	1.201	1.208	1.208	1.208	252,173	1.2075	1.16%
2006-01-09	0	4.300	4.225	4.300	4.250	4.325	106,000	454,500	4.2877	1.194	1.173	1.194	1.180	1.201	381,862	1.1902	1.78%
2006-01-06	0	4.225	4.225	4.275	4.200	4.250	60,000	253,500	4.2250	1.173	1.173	1.187	1.166	1.180	216,148	1.1728	1.81%
2006-01-05	0	4.150	4.100	-	4.050	4.150	30,000	122,500	4.0833	1.152	1.138	-	1.124	1.152	108,074	1.1335	1.22%
2006-01-04	0	4.100	4.075	4.150	4.050	4.100	54,000	219,200	4.0593	1.138	1.131	1.152	1.124	1.138	194,533	1.1268	1.23%
2006-01-03	0	4.050	4.025	4.125	4.050	4.050	10,000	40,500	4.0500	1.124	1.117	1.145	1.124	1.124	36,025	1.1242	-0.61%
2005-12-30	0	4.075	4.050	4.075	-	-	0	0	-	1.131	1.124	1.131	-	-	0	-	0.00%
2005-12-29	0	4.075	4.075	4.100	4.050	4.050	28,000	113,400	4.0500	1.131	1.131	1.138	1.124	1.124	100,869	1.1242	-0.61%
2005-12-28	0	4.100	4.025	4.125	4.050	4.100	20,000	81,450	4.0725	1.138	1.117	1.145	1.124	1.138	72,049	1.1305	1.23%
2005-12-23	0	4.050	4.000	4.100	4.050	4.100	14,000	56,900	4.0643	1.124	1.110	1.138	1.124	1.138	50,435	1.1282	0.00%
2005-12-22	0	4.050	4.000	4.100	4.050	4.050	20,000	81,000	4.0500	1.124	1.110	1.138	1.124	1.124	72,049	1.1242	-0.61%
2005-12-21	0	4.075	4.000	4.075	4.025	4.075	27,600	111,110	4.0257	1.131	1.110	1.131	1.117	1.131	99,428	1.1175	0.62%
2005-12-20	0	4.050	4.050	4.450	4.050	4.050	8,000	32,400	4.0500	1.124	1.124	1.235	1.124	1.124	28,820	1.1242	0.00%
2005-12-19	0	4.050	4.000	4.075	-	-	0	0	-	1.124	1.110	1.131	-	-	0	-	0.00%
2005-12-16	0	4.050	4.050	4.150	4.025	4.025	8,000	32,200	4.0250	1.124	1.124	1.152	1.117	1.117	28,820	1.1173	0.00%
2005-12-15	0	4.050	4.000	4.150	4.050	4.050	10,000	40,500	4.0500	1.124	1.110	1.152	1.124	1.124	36,025	1.1242	1.25%
2005-12-14	0	4.000	4.000	4.050	-	-	0	0	-	1.110	1.110	1.124	-	-	0	-	0.00%
2005-12-13	0	4.000	3.975	4.050	-	-	0	0	-	1.110	1.103	1.124	-	-	0	-	0.00%
2005-12-12	0	4.000	3.950	4.150	-	-	0	0	-	1.110	1.096	1.152	-	-	0	-	0.00%
2005-12-09	0	4.000	3.975	4.175	-	-	0	0	-	1.110	1.103	1.159	-	-	0	-	0.00%
2005-12-08	0	4.000	3.950	4.150	-	-	0	0	-	1.110	1.096	1.152	-	-	0	-	0.00%
2005-12-07	0	4.000	3.950	4.150	-	-	0	0	-	1.110	1.096	1.152	-	-	0	-	0.00%
2005-12-06	0	4.000	3.975	4.075	-	-	0	0	-	1.110	1.103	1.131	-	-	0	-	0.00%
2005-12-05	0	4.000	4.000	4.150	-	-	0	0	-	1.110	1.110	1.152	-	-	0	-	0.00%
2005-12-02	0	4.000	4.000	4.175	4.000	4.000	2,000	8,000	4.0000	1.110	1.110	1.159	1.110	1.110	7,205	1.1103	0.00%
2005-12-01	0	4.000	4.000	4.175	4.000	4.000	21,760	86,864	3.9919	1.110	1.110	1.159	1.110	1.110	78,390	1.1081	-0.62%
2005-11-30	0	4.025	4.000	4.175	4.025	4.025	8,000	32,200	4.0250	1.117	1.110	1.159	1.117	1.117	28,820	1.1173	0.63%
2005-11-29	0	4.000	4.000	4.050	-	-	0	0	-	1.110	1.110	1.124	-	-	0	-	0.00%
2005-11-28	0	4.000	4.000	4.050	-	-	0	0	-	1.110	1.110	1.124	-	-	0	-	0.63%
2005-11-25	0	3.975	3.950	4.175	-	-	0	0	-	1.103	1.096	1.159	-	-	0	-	0.00%
2005-11-24	0	3.975	3.950	4.175	-	-	0	0	-	1.103	1.096	1.159	-	-	0	-	0.00%
2005-11-23	0	3.975	3.975	4.175	3.950	3.950	20,000	79,000	3.9500	1.103	1.103	1.159	1.096	1.096	72,049	1.0965	-0.63%
2005-11-22	0	4.000	4.000	4.100	-	-	0	0	-	1.110	1.110	1.138	-	-	0	-	0.00%
2005-11-21	0	4.000	3.950	-	4.000	4.000	40,000	160,000	4.0000	1.110	1.096	-	1.110	1.110	144,099	1.1103	0.00%
2005-11-18	0	4.000	3.925	4.000	4.000	4.000	10,000	40,000	4.0000	1.110	1.090	1.110	1.110	1.110	36,025	1.1103	0.00%
2005-11-17	0	4.000	3.925	4.050	-	-	0	0	-	1.110	1.090	1.124	-	-	0	-	0.00%
2005-11-16	0	4.000	3.925	4.075	-	-	0	0	-	1.110	1.090	1.131	-	-	0	-	0.00%
2005-11-15	0	4.000	3.975	4.100	-	-	0	0	-	1.110	1.103	1.138	-	-	0	-	0.00%
2005-11-14	0	4.000	3.950	4.300	-	-	0	0	-	1.110	1.096	1.194	-	-	0	-	0.00%
2005-11-11	0	4.000	3.950	4.100	-	-	0	0	-	1.110	1.096	1.138	-	-	0	-	0.00%
2005-11-10	0	4.000	4.000	4.350	4.000	4.000	50,000	200,000	4.0000	1.110	1.110	1.208	1.110	1.110	180,123	1.1103	0.00%
2005-11-09	0	4.000	3.975	4.325	-	-	0	0	-	1.110	1.103	1.201	-	-	0	-	0.00%
2005-11-08	0	4.000	4.000	4.300	-	-	0	0	-	1.110	1.110	1.194	-	-	0	-	0.63%
2005-11-07	0	3.975	3.975	-	-	-	0	0	-	1.103	1.103	-	-	-	0	-	0.00%
2005-11-04	0	3.975	3.950	4.250	-	-	0	0	-	1.103	1.096	1.180	-	-	0	-	0.00%
2005-11-03	0	3.975	3.975	4.000	-	-	0	0	-	1.103	1.103	1.110	-	-	0	-	0.63%
2005-11-02	0	3.950	3.950	4.000	-	-	0	0	-	1.096	1.096	1.110	-	-	0	-	0.00%
2005-11-01	0	3.950	3.925	4.000	-	-	0	0	-	1.096	1.090	1.110	-	-	0	-	0.00%
2005-10-31	0	3.950	3.950	4.050	3.950	3.950	10,000	39,500	3.9500	1.096	1.096	1.124	1.096	1.096	36,025	1.0965	0.64%
2005-10-28	0	3.925	3.925	4.100	3.925	3.950	68,000	267,650	3.9360	1.090	1.090	1.138	1.090	1.096	244,968	1.0926	-0.63%
2005-10-27	0	3.950	3.950	4.100	-	-	0	0	-	1.096	1.096	1.138	-	-	0	-	0.64%
2005-10-26	0	3.925	3.925	-	3.925	3.925	18,000	70,650	3.9250	1.090	1.090	-	1.090	1.090	64,844	1.0895	1.29%
2005-10-25	0	3.875	3.875	4.050	-	-	0	0	-	1.076	1.076	1.124	-	-	0	-	1.31%
2005-10-24	0	3.825	3.825	-	-	-	0	0	-	1.062	1.062	-	-	-	0	-	0.66%
2005-10-21	0	3.800	3.800	3.900	3.800	3.900	86,000	330,300	3.8407	1.055	1.055	1.083	1.055	1.083	309,812	1.0661	-3.80%
2005-10-20	0	3.950	3.800	3.950	-	-	0	0	-	1.096	1.055	1.096	-	-	0	-	0.00%
2005-10-19	0	3.950	3.800	4.150	-	-	0	0	-	1.096	1.055	1.152	-	-	0	-	0.00%
2005-10-18	0	3.950	3.925	4.400	3.950	3.950	12,000	47,400	3.9500	1.096	1.090	1.221	1.096	1.096	43,230	1.0965	-1.25%
2005-10-17	0	4.000	3.950	4.100	4.000	4.000	10,000	40,000	4.0000	1.110	1.096	1.138	1.110	1.110	36,025	1.1103	-2.44%
2005-10-14	0	4.100	3.950	4.100	4.100	4.100	4,400	17,980	4.0864	1.138	1.096	1.138	1.138	1.138	15,851	1.1343	-0.61%
2005-10-13	0	4.125	4.100	4.300	-	-	0	0	-	1.145	1.138	1.194	-	-	0	-	0.00%
2005-10-12	0	4.125	4.100	4.225	4.125	4.125	10,000	41,250	4.1250	1.145	1.138	1.173	1.145	1.145	36,025	1.1450	0.00%
2005-10-10	0	4.125	4.100	4.350	-	-	0	0	-	1.145	1.138	1.208	-	-	0	-	0.00%
2005-10-07	0	4.125	4.125	4.375	4.125	4.125	4,000	16,500	4.1250	1.145	1.145	1.214	1.145	1.145	14,410	1.1450	0.61%
2005-10-06	0	4.100	4.100	4.375	4.100	4.100	20,000	82,000	4.1000	1.138	1.138	1.214	1.138	1.138	72,049	1.1381	-1.80%
2005-10-05	0	4.175	4.150	4.375	-	-	0	0	-	1.159	1.152	1.214	-	-	0	-	0.00%
2005-10-04	0	4.175	4.150	4.375	-	-	0	0	-	1.159	1.152	1.214	-	-	0	-	0.00%
2005-10-03	0	4.175	4.100	4.375	-	-	0	0	-	1.159	1.138	1.214	-	-	0	-	0.00%
2005-09-30	0	4.175	4.175	4.375	-	-	0	0	-	1.159	1.159	1.214	-	-	0	-	0.00%
2005-09-29	0	4.175	4.175	4.375	-	-	0	0	-	1.159	1.159	1.214	-	-	0	-	0.60%
2005-09-28	0	4.150	4.150	4.400	4.150	4.150	2,000	8,300	4.1500	1.152	1.152	1.221	1.152	1.152	7,205	1.1520	-2.35%
2005-09-27	0	4.250	4.150	4.300	4.250	4.250	30,000	127,500	4.2500	1.180	1.152	1.194	1.180	1.180	108,074	1.1797	0.59%
2005-09-26	0	4.225	4.175	4.350	-	-	0	0	-	1.173	1.159	1.208	-	-	0	-	0.00%
2005-09-23	0	4.225	4.200	4.300	-	-	0	0	-	1.173	1.166	1.194	-	-	0	-	0.00%
2005-09-22	0	4.225	4.225	4.325	4.225	4.250	12,000	50,850	4.2375	1.173	1.173	1.201	1.173	1.180	43,230	1.1763	-2.31%
2005-09-21	0	4.325	4.200	4.325	-	-	0	0	-	1.201	1.166	1.201	-	-	0	-	-0.57%
2005-09-20	0	4.350	4.200	4.350	-	-	0	0	-	1.208	1.166	1.208	-	-	0	-	0.00%
2005-09-16	0	4.350	4.175	4.350	-	-	0	0	-	1.208	1.159	1.208	-	-	0	-	0.00%
2005-09-15	0	4.350	4.175	4.375	-	-	0	0	-	1.208	1.159	1.214	-	-	0	-	0.00%
2005-09-14	0	4.350	4.250	4.375	-	-	0	0	-	1.208	1.180	1.214	-	-	0	-	0.00%
2005-09-13	0	4.350	4.200	4.375	-	-	0	0	-	1.208	1.166	1.214	-	-	0	-	0.00%
2005-09-12	0	4.350	4.200	4.350	-	-	0	0	-	1.208	1.166	1.208	-	-	0	-	-0.57%
2005-09-09	0	4.375	4.175	4.375	-	-	0	0	-	1.214	1.159	1.214	-	-	0	-	0.00%
2005-09-08	0	4.375	4.175	4.375	-	-	0	0	-	1.214	1.159	1.214	-	-	0	-	0.00%
2005-09-07	0	4.375	4.325	4.375	4.375	4.375	2,000	8,750	4.3750	1.214	1.201	1.214	1.214	1.214	7,205	1.2144	0.00%
2005-09-06	0	4.375	4.200	4.375	-	-	0	0	-	1.214	1.166	1.214	-	-	0	-	-0.57%
2005-09-05	0	4.400	4.350	4.400	4.400	4.400	8,000	35,200	4.4000	1.221	1.208	1.221	1.221	1.221	28,820	1.2214	2.33%
2005-09-02	0	4.300	4.225	4.475	-	-	0	0	-	1.194	1.173	1.242	-	-	0	-	0.00%
2005-09-01	0	4.300	4.300	4.450	-	-	0	0	-	1.194	1.194	1.235	-	-	0	-	0.00%
2005-08-31	0	4.300	4.300	4.500	4.300	4.300	2,000	8,600	4.3000	1.194	1.194	1.249	1.194	1.194	7,205	1.1936	0.00%
2005-08-30	0	4.300	4.250	4.425	-	-	0	0	-	1.194	1.180	1.228	-	-	0	-	0.00%
2005-08-29	0	4.300	4.175	4.400	-	-	0	0	-	1.194	1.159	1.221	-	-	0	-	0.00%
2005-08-26	0	4.300	4.275	4.350	4.300	4.300	10,000	43,000	4.3000	1.194	1.187	1.208	1.194	1.194	36,025	1.1936	0.00%
2005-08-25	0	4.300	4.300	4.350	4.300	4.300	8,000	34,400	4.3000	1.194	1.194	1.208	1.194	1.194	28,820	1.1936	-1.15%
2005-08-24	0	4.350	4.200	-	4.225	4.350	116,000	494,150	4.2599	1.208	1.166	-	1.173	1.208	417,886	1.1825	4.82%
2005-08-23	0	4.150	4.150	4.175	4.150	4.150	17,280	71,584	4.1426	1.152	1.152	1.159	1.152	1.152	62,251	1.1499	0.00%
2005-08-22	0	4.150	4.150	4.175	4.150	4.175	52,800	219,310	4.1536	1.152	1.152	1.159	1.152	1.159	190,210	1.1530	0.00%
2005-08-19	0	4.150	4.150	4.200	-	-	720	2,880	4.0000	1.152	1.152	1.166	-	-	2,594	1.1103	0.00%
2005-08-18	0	4.150	4.150	4.175	4.150	4.150	76,000	315,400	4.1500	1.152	1.152	1.159	1.152	1.152	273,788	1.1520	-0.60%
2005-08-17	0	4.175	4.175	4.200	4.175	4.175	10,000	41,750	4.1750	1.159	1.159	1.166	1.159	1.159	36,025	1.1589	0.00%
2005-08-16	0	4.175	4.175	4.200	4.175	4.175	10,000	41,750	4.1750	1.159	1.159	1.166	1.159	1.159	36,025	1.1589	0.60%
2005-08-15	0	4.150	4.150	4.200	4.150	4.150	16,000	66,400	4.1500	1.152	1.152	1.166	1.152	1.152	57,640	1.1520	-0.60%
2005-08-12	0	4.175	4.175	4.200	4.150	4.150	100,000	415,000	4.1500	1.159	1.159	1.166	1.152	1.152	360,247	1.1520	0.60%
2005-08-11	0	4.150	4.150	4.275	4.150	4.250	24,400	102,420	4.1975	1.152	1.152	1.187	1.152	1.180	87,900	1.1652	-2.92%
2005-08-10	0	4.275	4.200	4.275	4.275	4.275	16,000	68,400	4.2750	1.187	1.166	1.187	1.187	1.187	57,640	1.1867	2.40%
2005-08-09	0	4.175	4.175	4.475	4.150	4.150	4,000	16,600	4.1500	1.159	1.159	1.242	1.152	1.152	14,410	1.1520	0.60%
2005-08-08	0	4.150	4.150	4.175	4.125	4.125	8,640	35,310	4.0868	1.152	1.152	1.159	1.145	1.145	31,125	1.1344	0.61%
2005-08-05	0	4.125	4.075	4.125	4.125	4.125	28,000	115,500	4.1250	1.145	1.131	1.145	1.145	1.145	100,869	1.1450	0.61%
2005-08-04	0	4.100	4.075	4.125	4.100	4.100	12,000	49,200	4.1000	1.138	1.131	1.145	1.138	1.138	43,230	1.1381	0.61%
2005-08-03	0	4.075	4.050	4.100	4.075	4.075	40,000	163,000	4.0750	1.131	1.124	1.138	1.131	1.131	144,099	1.1312	0.00%
2005-08-02	0	4.075	4.075	4.100	4.050	4.075	70,000	284,000	4.0571	1.131	1.131	1.138	1.124	1.131	252,173	1.1262	-0.61%
2005-08-01	0	4.100	4.075	4.150	4.100	4.100	10,000	41,000	4.1000	1.138	1.131	1.152	1.138	1.138	36,025	1.1381	0.61%
2005-07-29	0	4.075	4.075	4.150	-	-	0	0	-	1.131	1.131	1.152	-	-	0	-	0.00%
2005-07-28	0	4.075	4.075	4.175	-	-	0	0	-	1.131	1.131	1.159	-	-	0	-	0.00%
2005-07-27	0	4.075	4.075	4.150	4.075	4.075	30,000	122,250	4.0750	1.131	1.131	1.152	1.131	1.131	108,074	1.1312	0.62%
2005-07-26	0	4.050	4.050	4.100	4.050	4.050	54,000	218,700	4.0500	1.124	1.124	1.138	1.124	1.124	194,533	1.1242	-0.61%
2005-07-25	0	4.075	4.075	4.100	4.050	4.050	30,000	121,500	4.0500	1.131	1.131	1.138	1.124	1.124	108,074	1.1242	0.00%
2005-07-22	0	4.075	4.050	4.075	4.050	4.075	38,000	154,600	4.0684	1.131	1.124	1.131	1.124	1.131	136,894	1.1293	0.62%
2005-07-21	0	4.050	4.050	4.100	-	-	880	3,476	3.9500	1.124	1.124	1.138	-	-	3,170	1.0965	0.00%
2005-07-20	0	4.050	4.050	4.150	4.050	4.050	70,000	283,500	4.0500	1.124	1.124	1.152	1.124	1.124	252,173	1.1242	-1.22%
2005-07-19	0	4.100	4.050	4.100	-	-	1,400	5,565	3.9750	1.138	1.124	1.138	-	-	5,043	1.1034	0.00%
2005-07-18	0	4.100	4.050	4.125	-	-	0	0	-	1.138	1.124	1.145	-	-	0	-	0.00%
2005-07-15	0	4.100	4.050	4.300	4.050	4.100	208,000	844,700	4.0611	1.138	1.124	1.194	1.124	1.138	749,314	1.1273	1.23%
2005-07-14	0	4.050	4.050	4.075	4.050	4.050	30,000	121,500	4.0500	1.124	1.124	1.131	1.124	1.124	108,074	1.1242	0.00%
2005-07-13	0	4.050	4.050	4.075	-	-	0	0	-	1.124	1.124	1.131	-	-	0	-	0.00%
2005-07-12	0	4.050	4.050	4.075	4.050	4.050	40,000	162,000	4.0500	1.124	1.124	1.131	1.124	1.124	144,099	1.1242	0.00%
2005-07-11	0	4.050	4.050	4.075	4.050	4.050	51,280	207,556	4.0475	1.124	1.124	1.131	1.124	1.124	184,735	1.1235	0.00%
2005-07-08	0	4.050	4.050	4.100	4.050	4.050	30,000	121,500	4.0500	1.124	1.124	1.138	1.124	1.124	108,074	1.1242	0.00%
2005-07-07	0	4.050	4.050	4.100	4.050	4.075	74,400	301,790	4.0563	1.124	1.124	1.138	1.124	1.131	268,024	1.1260	-1.22%
2005-07-06	0	4.100	4.075	4.100	4.100	4.100	16,000	65,600	4.1000	1.138	1.131	1.138	1.138	1.138	57,640	1.1381	1.23%
2005-07-05	0	4.050	4.050	4.100	4.050	4.050	280,000	1,134,000	4.0500	1.124	1.124	1.138	1.124	1.124	1,008,691	1.1242	-0.61%
2005-07-04	0	4.075	4.050	4.075	4.050	4.075	30,000	121,750	4.0583	1.131	1.124	1.131	1.124	1.131	108,074	1.1265	0.62%
2005-06-30	0	4.050	4.050	4.100	4.050	4.050	660,000	2,673,000	4.0500	1.124	1.124	1.138	1.124	1.124	2,377,630	1.1242	0.00%
2005-06-29	0	4.050	4.050	4.075	4.050	4.050	164,000	664,200	4.0500	1.124	1.124	1.131	1.124	1.124	590,805	1.1242	2.53%
2005-06-28	0	3.950	3.950	4.050	-	-	0	0	-	1.096	1.096	1.124	-	-	0	-	0.00%
2005-06-27	0	3.950	3.950	4.025	3.950	4.025	210,000	844,500	4.0214	1.096	1.096	1.117	1.096	1.117	756,519	1.1163	-2.47%
2005-06-24	0	4.050	4.025	4.075	3.950	4.050	62,000	249,000	4.0161	1.124	1.117	1.131	1.096	1.124	223,353	1.1148	2.53%
2005-06-23	0	3.950	3.950	4.000	3.950	3.950	4,000	15,800	3.9500	1.096	1.096	1.110	1.096	1.096	14,410	1.0965	0.00%
2005-06-22	0	3.950	3.950	4.000	-	-	0	0	-	1.096	1.096	1.110	-	-	0	-	0.00%
2005-06-21	0	3.950	3.950	3.975	3.950	3.950	100,000	395,000	3.9500	1.096	1.096	1.103	1.096	1.096	360,247	1.0965	-1.25%
2005-06-20	0	4.000	3.950	4.000	-	-	0	0	-	1.110	1.096	1.110	-	-	0	-	0.00%
2005-06-17	0	4.000	3.950	4.025	-	-	0	0	-	1.110	1.096	1.117	-	-	0	-	0.00%
2005-06-16	0	4.000	3.950	4.025	-	-	0	0	-	1.110	1.096	1.117	-	-	0	-	0.00%
2005-06-15	0	4.000	3.925	4.025	4.000	4.000	2,000	8,000	4.0000	1.110	1.090	1.117	1.110	1.110	7,205	1.1103	-0.62%
2005-06-14	0	4.025	4.000	4.025	4.000	4.025	183,200	736,180	4.0184	1.117	1.110	1.117	1.110	1.117	659,972	1.1155	0.00%
2005-06-13	0	4.025	4.000	4.025	4.000	4.025	94,000	378,100	4.0223	1.117	1.110	1.117	1.110	1.117	338,632	1.1166	0.00%
2005-06-10	0	4.025	4.000	4.025	4.025	4.025	250,000	1,006,250	4.0250	1.117	1.110	1.117	1.117	1.117	900,617	1.1173	0.00%
2005-06-09	0	4.025	4.000	4.025	4.025	4.025	90,000	362,250	4.0250	1.117	1.110	1.117	1.117	1.117	324,222	1.1173	0.63%
2005-06-08	0	4.000	4.000	4.025	4.000	4.025	150,000	601,750	4.0117	1.110	1.110	1.117	1.110	1.117	540,370	1.1136	-0.62%
2005-06-07	0	4.025	4.000	4.025	4.025	4.025	40,000	161,000	4.0250	1.117	1.110	1.117	1.117	1.117	144,099	1.1173	0.00%
2005-06-06	0	4.025	4.025	4.050	4.000	4.000	70,000	280,000	4.0000	1.117	1.117	1.124	1.110	1.110	252,173	1.1103	0.63%
2005-06-03	0	4.000	4.000	4.025	3.975	4.000	134,400	537,200	3.9970	1.110	1.110	1.117	1.103	1.110	484,172	1.1095	0.63%
2005-06-02	0	3.975	3.975	4.000	3.975	4.000	212,000	844,250	3.9823	1.103	1.103	1.110	1.103	1.110	763,724	1.1054	-0.63%
2005-06-01	0	4.000	3.975	4.000	-	-	0	0	-	1.110	1.103	1.110	-	-	0	-	0.00%
2005-05-31	0	4.000	3.975	4.000	4.000	4.000	58,000	232,000	4.0000	1.110	1.103	1.110	1.110	1.110	208,943	1.1103	0.00%
2005-05-30	0	4.000	3.975	4.000	3.975	4.000	140,000	559,750	3.9982	1.110	1.103	1.110	1.103	1.110	504,346	1.1099	0.00%
2005-05-27	0	4.000	3.975	4.000	4.000	4.000	60,000	240,000	4.0000	1.110	1.103	1.110	1.110	1.110	216,148	1.1103	1.27%
2005-05-26	0	3.950	3.950	4.000	-	-	0	0	-	1.096	1.096	1.110	-	-	0	-	0.00%
2005-05-25	0	3.950	3.950	4.000	3.950	3.950	10,000	39,500	3.9500	1.096	1.096	1.110	1.096	1.096	36,025	1.0965	-0.63%
2005-05-24	0	3.975	3.975	4.000	3.975	3.975	12,000	47,700	3.9750	1.103	1.103	1.110	1.103	1.103	43,230	1.1034	0.75%
2005-05-23	0	4.000	3.975	4.050	3.975	4.000	242,000	966,950	3.9957	1.095	1.088	1.109	1.088	1.095	883,862	1.0940	0.00%
2005-05-20	0	4.000	3.975	4.000	4.000	4.025	520,000	2,080,850	4.0016	1.095	1.088	1.095	1.095	1.102	1,899,208	1.0956	3.23%
2005-05-19	0	3.875	3.875	4.000	3.875	3.875	40,000	155,000	3.8750	1.061	1.061	1.095	1.061	1.061	146,093	1.0610	-0.64%
2005-05-18	0	3.900	3.875	3.900	3.900	3.900	120,000	468,000	3.9000	1.068	1.061	1.068	1.068	1.068	438,279	1.0678	0.65%
2005-05-17	0	3.875	3.850	3.900	-	-	0	0	-	1.061	1.054	1.068	-	-	0	-	0.00%
2005-05-13	0	3.875	3.850	3.900	-	-	0	0	-	1.061	1.054	1.068	-	-	0	-	0.00%
2005-05-12	0	3.875	3.850	3.950	-	-	0	0	-	1.061	1.054	1.082	-	-	0	-	0.00%
2005-05-11	0	3.875	3.875	3.900	3.875	3.875	20,000	77,500	3.8750	1.061	1.061	1.068	1.061	1.061	73,046	1.0610	0.00%
2005-05-10	0	3.875	3.875	3.950	-	-	0	0	-	1.061	1.061	1.082	-	-	0	-	0.00%
2005-05-09	0	3.875	3.875	3.950	-	-	0	0	-	1.061	1.061	1.082	-	-	0	-	0.00%
2005-05-06	0	3.875	3.850	3.900	3.875	3.900	52,000	202,550	3.8952	1.061	1.054	1.068	1.061	1.068	189,921	1.0665	-0.64%
2005-05-05	0	3.900	3.850	4.000	-	-	0	0	-	1.068	1.054	1.095	-	-	0	-	0.00%
2005-05-04	0	3.900	3.850	4.000	-	-	0	0	-	1.068	1.054	1.095	-	-	0	-	0.00%
2005-05-03	0	3.900	3.850	4.000	3.900	3.900	16,000	62,400	3.9000	1.068	1.054	1.095	1.068	1.068	58,437	1.0678	0.00%
2005-04-29	0	3.900	3.900	3.950	3.900	3.900	22,000	85,800	3.9000	1.068	1.068	1.082	1.068	1.068	80,351	1.0678	1.30%
2005-04-28	0	3.850	3.850	3.875	3.825	3.850	46,000	176,100	3.8283	1.054	1.054	1.061	1.047	1.054	168,007	1.0482	0.00%
2005-04-27	0	3.850	3.825	3.850	3.850	3.900	111,600	432,500	3.8754	1.054	1.047	1.054	1.054	1.068	407,599	1.0611	-1.28%
2005-04-26	0	3.900	3.900	3.950	3.900	3.975	48,000	187,700	3.9104	1.068	1.068	1.082	1.068	1.088	175,312	1.0707	0.00%
2005-04-25	0	3.900	3.850	3.925	3.900	3.900	40,000	156,000	3.9000	1.068	1.054	1.075	1.068	1.068	146,093	1.0678	0.00%
2005-04-22	0	3.900	3.900	3.975	3.900	3.900	108,000	421,200	3.9000	1.068	1.068	1.088	1.068	1.068	394,451	1.0678	-3.70%
2005-04-21	0	4.050	3.900	4.050	4.050	4.050	10,000	40,500	4.0500	1.109	1.068	1.109	1.109	1.109	36,523	1.1089	0.00%
2005-04-20	0	4.050	3.900	4.100	-	-	0	0	-	1.109	1.068	1.123	-	-	0	-	0.00%
2005-04-19	0	4.050	3.900	4.100	-	-	0	0	-	1.109	1.068	1.123	-	-	0	-	0.00%
2005-04-18	0	4.050	3.900	4.150	-	-	0	0	-	1.109	1.068	1.136	-	-	0	-	0.00%
2005-04-15	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-14	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-13	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-12	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-11	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-08	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-07	0	4.050	3.950	4.050	-	-	0	0	-	1.109	1.082	1.109	-	-	0	-	0.00%
2005-04-06	0	4.050	3.950	4.200	-	-	0	0	-	1.109	1.082	1.150	-	-	0	-	0.00%
2005-04-04	0	4.050	3.925	4.050	-	-	0	0	-	1.109	1.075	1.109	-	-	0	-	0.00%
2005-04-01	0	4.050	3.925	4.050	4.000	4.050	80,000	322,000	4.0250	1.109	1.075	1.109	1.095	1.109	292,186	1.1020	3.18%
2005-03-31	0	3.925	3.900	4.000	3.925	3.925	20,000	78,500	3.9250	1.075	1.068	1.095	1.075	1.075	73,046	1.0747	-1.88%
2005-03-30	0	4.000	3.900	4.000	4.000	4.000	100,000	400,000	4.0000	1.095	1.068	1.095	1.095	1.095	365,232	1.0952	0.00%
2005-03-29	0	4.000	4.000	4.100	4.000	4.000	52,000	208,000	4.0000	1.095	1.095	1.123	1.095	1.095	189,921	1.0952	0.00%
2005-03-24	0	4.000	3.925	4.025	4.000	4.050	48,000	193,350	4.0281	1.095	1.075	1.102	1.095	1.109	175,312	1.1029	-2.44%
2005-03-23	0	4.100	4.050	4.125	4.100	4.100	100,000	410,000	4.1000	1.123	1.109	1.129	1.123	1.123	365,232	1.1226	-0.61%
2005-03-22	0	4.125	4.100	4.125	-	-	0	0	-	1.129	1.123	1.129	-	-	0	-	-0.60%
2005-03-21	0	4.150	4.100	4.150	-	-	0	0	-	1.136	1.123	1.136	-	-	0	-	0.00%
2005-03-18	0	4.150	4.150	4.175	4.150	4.150	20,000	83,000	4.1500	1.136	1.136	1.143	1.136	1.136	73,046	1.1363	0.61%
2005-03-17	0	4.125	4.100	4.150	-	-	0	0	-	1.129	1.123	1.136	-	-	0	-	0.00%
2005-03-16	0	4.125	4.100	4.150	4.125	4.125	18,400	75,830	4.1212	1.129	1.123	1.136	1.129	1.129	67,203	1.1284	0.00%
2005-03-15	0	4.125	4.125	4.150	4.125	4.125	14,000	57,750	4.1250	1.129	1.129	1.136	1.129	1.129	51,133	1.1294	-0.60%
2005-03-14	0	4.150	4.125	4.150	4.150	4.150	10,000	41,500	4.1500	1.136	1.129	1.136	1.136	1.136	36,523	1.1363	0.00%
2005-03-11	0	4.150	4.150	4.200	4.150	4.150	2,000	8,300	4.1500	1.136	1.136	1.150	1.136	1.136	7,305	1.1363	-0.60%
2005-03-10	0	4.175	4.125	4.175	4.175	4.175	38,000	158,650	4.1750	1.143	1.129	1.143	1.143	1.143	138,788	1.1431	-0.60%
2005-03-09	0	4.200	4.175	4.200	4.200	4.200	10,000	42,000	4.2000	1.150	1.143	1.150	1.150	1.150	36,523	1.1500	0.00%
2005-03-08	0	4.200	4.175	4.200	-	-	0	0	-	1.150	1.143	1.150	-	-	0	-	-0.59%
2005-03-07	0	4.225	4.150	4.225	-	-	0	0	-	1.157	1.136	1.157	-	-	0	-	0.00%
2005-03-04	0	4.225	4.200	4.225	4.225	4.250	50,000	212,250	4.2450	1.157	1.150	1.157	1.157	1.164	182,616	1.1623	-1.17%
2005-03-03	0	4.275	4.250	4.275	4.275	4.275	52,000	222,300	4.2750	1.170	1.164	1.170	1.170	1.170	189,921	1.1705	0.59%
2005-03-02	0	4.250	4.250	4.275	4.250	4.250	20,000	85,000	4.2500	1.164	1.164	1.170	1.164	1.164	73,046	1.1636	0.00%
2005-03-01	0	4.250	4.250	4.300	4.250	4.275	60,000	255,500	4.2583	1.164	1.164	1.177	1.164	1.170	219,139	1.1659	0.00%
2005-02-28	0	4.250	4.250	4.300	-	-	0	0	-	1.164	1.164	1.177	-	-	0	-	0.00%
2005-02-25	0	4.250	4.225	4.300	-	-	1,000	4,000	4.0000	1.164	1.157	1.177	-	-	3,652	1.0952	0.00%
2005-02-24	0	4.250	4.250	4.400	4.250	4.300	74,272	315,352	4.2459	1.164	1.164	1.205	1.164	1.177	271,265	1.1625	0.00%
2005-02-23	0	4.250	4.150	4.275	4.250	4.275	208,000	884,700	4.2534	1.164	1.136	1.170	1.164	1.170	759,683	1.1646	0.00%
2005-02-22	0	4.250	4.250	4.275	4.250	4.275	72,000	306,300	4.2542	1.164	1.164	1.170	1.164	1.170	262,967	1.1648	-0.58%
2005-02-21	0	4.275	4.250	4.325	-	-	0	0	-	1.170	1.164	1.184	-	-	0	-	0.00%
2005-02-18	0	4.275	4.250	4.350	4.275	4.275	14,000	59,850	4.2750	1.170	1.164	1.191	1.170	1.170	51,133	1.1705	0.59%
2005-02-17	0	4.250	4.250	4.275	4.250	4.300	24,000	102,100	4.2542	1.164	1.164	1.170	1.164	1.177	87,656	1.1648	-1.16%
2005-02-16	0	4.300	4.250	4.325	4.300	4.300	20,000	86,000	4.3000	1.177	1.164	1.184	1.177	1.177	73,046	1.1773	-1.15%
2005-02-15	0	4.350	4.225	4.350	4.250	4.350	14,000	59,900	4.2786	1.191	1.157	1.191	1.164	1.191	51,133	1.1715	1.75%
2005-02-14	0	4.275	4.225	4.275	-	-	0	0	-	1.170	1.157	1.170	-	-	0	-	0.00%
2005-02-08	0	4.275	4.225	4.350	-	-	0	0	-	1.170	1.157	1.191	-	-	0	-	0.00%
2005-02-07	0	4.275	4.250	4.325	4.225	4.275	79,000	336,250	4.2563	1.170	1.164	1.184	1.157	1.170	288,534	1.1654	0.59%
2005-02-04	0	4.250	4.250	4.300	4.250	4.300	138,800	595,220	4.2883	1.164	1.164	1.177	1.164	1.177	506,943	1.1741	0.00%
2005-02-03	0	4.250	4.225	4.475	4.225	4.250	44,000	186,150	4.2307	1.164	1.157	1.225	1.157	1.164	160,702	1.1584	-0.58%
2005-02-02	0	4.275	4.225	4.300	4.275	4.275	10,000	42,750	4.2750	1.170	1.157	1.177	1.170	1.170	36,523	1.1705	1.18%
2005-02-01	0	4.225	4.225	4.275	4.225	4.225	30,000	126,750	4.2250	1.157	1.157	1.170	1.157	1.157	109,570	1.1568	-1.17%
2005-01-31	0	4.275	4.275	4.325	4.225	4.325	158,000	677,250	4.2864	1.170	1.170	1.184	1.157	1.184	577,067	1.1736	0.59%
2005-01-28	0	4.250	4.225	4.275	4.225	4.250	12,000	50,750	4.2292	1.164	1.157	1.170	1.157	1.164	43,828	1.1579	0.59%
2005-01-27	0	4.225	4.225	4.275	4.225	4.225	30,000	126,750	4.2250	1.157	1.157	1.170	1.157	1.157	109,570	1.1568	-1.17%
2005-01-26	0	4.275	4.275	4.300	4.225	4.275	34,000	143,850	4.2309	1.170	1.170	1.177	1.157	1.170	124,179	1.1584	1.18%
2005-01-25	0	4.225	4.225	4.300	-	-	0	0	-	1.157	1.157	1.177	-	-	0	-	1.20%
2005-01-24	0	4.175	4.150	4.200	4.175	4.225	130,000	546,250	4.2019	1.143	1.136	1.150	1.143	1.157	474,802	1.1505	-2.34%
2005-01-21	0	4.275	4.275	4.400	4.250	4.300	72,000	306,700	4.2597	1.170	1.170	1.205	1.164	1.177	262,967	1.1663	-3.93%
2005-01-20	0	4.450	4.350	4.475	4.275	4.450	216,400	946,450	4.3736	1.218	1.191	1.225	1.170	1.218	790,363	1.1975	5.95%
2005-01-19	0	4.200	4.150	4.250	4.200	4.200	12,000	50,400	4.2000	1.150	1.136	1.164	1.150	1.150	43,828	1.1500	-1.18%
2005-01-18	0	4.250	4.225	4.275	4.200	4.300	88,000	371,100	4.2170	1.164	1.157	1.170	1.150	1.177	321,404	1.1546	3.66%
2005-01-17	0	4.100	4.100	4.150	4.100	4.100	50,000	205,000	4.1000	1.123	1.123	1.136	1.123	1.123	182,616	1.1226	-0.61%
2005-01-14	0	4.125	4.125	4.175	4.025	4.100	145,200	592,950	4.0837	1.129	1.129	1.143	1.102	1.123	530,317	1.1181	1.23%
2005-01-13	0	4.075	4.050	4.075	4.100	4.100	24,000	98,400	4.1000	1.116	1.109	1.116	1.123	1.123	87,656	1.1226	1.24%
2005-01-12	0	4.025	4.025	4.075	4.000	4.025	78,000	313,300	4.0167	1.102	1.102	1.116	1.095	1.102	284,881	1.0998	0.00%
2005-01-11	0	4.025	4.025	4.075	4.000	4.000	25,000	100,000	4.0000	1.102	1.102	1.116	1.095	1.095	91,308	1.0952	0.00%
2005-01-10	0	4.025	4.025	4.075	4.000	4.000	60,000	240,000	4.0000	1.102	1.102	1.116	1.095	1.095	219,139	1.0952	0.00%
2005-01-07	0	4.025	4.025	4.100	4.000	4.000	95,600	382,400	4.0000	1.102	1.102	1.123	1.095	1.095	349,162	1.0952	0.63%
2005-01-06	0	4.000	4.000	4.100	4.000	4.000	180,000	720,000	4.0000	1.095	1.095	1.123	1.095	1.095	657,418	1.0952	0.63%
2005-01-05	0	3.975	3.975	4.050	3.975	3.975	58,000	230,550	3.9750	1.088	1.088	1.109	1.088	1.088	211,835	1.0883	0.00%
2005-01-04	0	3.975	3.975	4.100	3.975	3.975	36,000	143,100	3.9750	1.088	1.088	1.123	1.088	1.088	131,484	1.0883	0.00%
2005-01-03	0	3.975	3.975	4.075	3.975	3.975	6,000	23,850	3.9750	1.088	1.088	1.116	1.088	1.088	21,914	1.0883	0.63%
2004-12-31	0	3.950	3.900	4.100	-	-	0	0	-	1.082	1.068	1.123	-	-	0	-	0.00%
2004-12-30	0	3.950	3.950	-	-	-	0	0	-	1.082	1.082	-	-	-	0	-	0.00%
2004-12-29	0	3.950	3.950	-	3.950	3.950	20,400	80,520	3.9471	1.082	1.082	-	1.082	1.082	74,507	1.0807	0.00%
2004-12-28	0	3.950	3.950	4.150	3.950	3.950	60,000	237,000	3.9500	1.082	1.082	1.136	1.082	1.082	219,139	1.0815	0.00%
2004-12-24	0	3.950	3.925	4.000	-	-	0	0	-	1.082	1.075	1.095	-	-	0	-	0.00%
2004-12-23	0	3.950	3.925	4.000	-	-	0	0	-	1.082	1.075	1.095	-	-	0	-	0.00%
2004-12-22	0	3.950	3.900	4.000	-	-	0	0	-	1.082	1.068	1.095	-	-	0	-	0.00%
2004-12-21	0	3.950	3.900	3.950	3.950	3.950	80,000	316,000	3.9500	1.082	1.068	1.082	1.082	1.082	292,186	1.0815	0.00%
2004-12-20	0	3.950	3.925	4.000	3.925	3.950	40,000	157,500	3.9375	1.082	1.075	1.095	1.075	1.082	146,093	1.0781	0.64%
2004-12-17	0	3.925	3.925	4.025	-	-	0	0	-	1.075	1.075	1.102	-	-	0	-	0.00%
2004-12-16	0	3.925	3.925	4.000	3.925	3.925	100,000	392,500	3.9250	1.075	1.075	1.095	1.075	1.075	365,232	1.0747	-0.63%
2004-12-15	0	3.950	3.925	3.950	-	-	0	0	-	1.082	1.075	1.082	-	-	0	-	0.00%
2004-12-14	0	3.950	3.900	3.950	3.950	3.950	100,400	396,540	3.9496	1.082	1.068	1.082	1.082	1.082	366,693	1.0814	0.64%
2004-12-13	0	3.925	3.925	4.100	3.900	3.900	10,000	39,000	3.9000	1.075	1.075	1.123	1.068	1.068	36,523	1.0678	-0.63%
2004-12-10	0	3.950	3.950	4.000	3.925	3.950	60,000	236,000	3.9333	1.082	1.082	1.095	1.075	1.082	219,139	1.0769	1.28%
2004-12-09	0	3.900	3.900	-	3.900	3.900	2,000	7,800	3.9000	1.068	1.068	-	1.068	1.068	7,305	1.0678	0.00%
2004-12-08	0	3.900	3.900	3.925	3.900	3.900	54,000	210,600	3.9000	1.068	1.068	1.075	1.068	1.068	197,225	1.0678	-1.27%
2004-12-07	0	3.950	3.900	3.950	3.950	3.950	16,000	63,200	3.9500	1.082	1.068	1.082	1.082	1.082	58,437	1.0815	1.28%
2004-12-06	0	3.900	3.900	3.950	3.900	3.900	44,000	171,600	3.9000	1.068	1.068	1.082	1.068	1.068	160,702	1.0678	0.00%
2004-12-03	0	3.900	3.900	4.000	3.900	3.950	161,600	633,080	3.9176	1.068	1.068	1.095	1.068	1.082	590,216	1.0726	-0.64%
2004-12-02	0	3.925	3.925	4.100	3.925	3.925	60,000	235,500	3.9250	1.075	1.075	1.123	1.075	1.075	219,139	1.0747	-0.63%
2004-12-01	0	3.950	3.925	4.000	-	-	0	0	-	1.082	1.075	1.095	-	-	0	-	0.00%
2004-11-30	0	3.950	3.925	4.000	3.950	4.000	20,000	79,500	3.9750	1.082	1.075	1.095	1.082	1.095	73,046	1.0883	-1.25%
2004-11-29	0	4.000	4.000	4.050	3.925	4.000	76,000	302,500	3.9803	1.095	1.095	1.109	1.075	1.095	277,577	1.0898	0.00%
2004-11-26	0	4.000	3.925	4.000	3.975	4.000	110,000	439,500	3.9955	1.095	1.075	1.095	1.088	1.095	401,756	1.0939	0.00%
2004-11-25	0	4.000	3.950	4.000	4.000	4.100	302,000	1,211,200	4.0106	1.095	1.082	1.095	1.095	1.123	1,103,002	1.0981	-2.44%
2004-11-24	0	4.100	4.025	4.175	4.050	4.200	42,000	173,100	4.1214	1.123	1.102	1.143	1.109	1.150	153,398	1.1284	-2.38%
2004-11-23	0	4.200	4.050	4.300	4.200	4.200	10,000	42,000	4.2000	1.150	1.109	1.177	1.150	1.150	36,523	1.1500	3.70%
2004-11-22	0	4.050	4.000	4.150	4.000	4.050	8,400	33,760	4.0190	1.109	1.095	1.136	1.095	1.109	30,680	1.1004	0.00%
2004-11-19	0	4.050	4.050	4.150	-	-	0	0	-	1.109	1.109	1.136	-	-	0	-	1.25%
2004-11-18	0	4.000	3.950	4.200	-	-	0	0	-	1.095	1.082	1.150	-	-	0	-	0.00%
2004-11-17	0	4.000	4.000	-	3.975	3.975	2,000	7,950	3.9750	1.095	1.095	-	1.088	1.088	7,305	1.0883	1.27%
2004-11-16	0	3.950	4.000	4.100	3.900	3.975	75,200	295,660	3.9316	1.082	1.095	1.123	1.068	1.088	274,655	1.0765	-1.25%
2004-11-15	0	4.000	4.000	4.100	4.000	4.000	44,400	177,560	3.9991	1.095	1.095	1.123	1.095	1.095	162,163	1.0949	0.00%
2004-11-12	0	4.000	4.100	4.200	3.900	4.000	50,000	198,000	3.9600	1.095	1.123	1.150	1.068	1.095	182,616	1.0842	-4.76%
2004-11-11	0	4.200	4.000	4.200	-	-	0	0	-	1.150	1.095	1.150	-	-	0	-	0.00%
2004-11-10	0	4.200	-	4.225	-	-	0	0	-	1.150	-	1.157	-	-	0	-	0.00%
2004-11-09	0	4.200	4.200	4.250	4.175	4.200	44,000	184,550	4.1943	1.150	1.150	1.164	1.143	1.150	160,702	1.1484	0.60%
2004-11-08	0	4.175	3.900	4.175	3.950	4.175	60,000	247,050	4.1175	1.143	1.068	1.143	1.082	1.143	219,139	1.1274	7.05%
2004-11-05	0	3.900	3.825	3.900	3.825	3.900	50,000	194,250	3.8850	1.068	1.047	1.068	1.047	1.068	182,616	1.0637	2.63%
2004-11-04	0	3.800	3.800	3.825	3.775	3.800	32,000	121,350	3.7922	1.040	1.040	1.047	1.034	1.040	116,874	1.0383	1.33%
2004-11-03	0	3.750	3.750	3.800	3.750	3.750	5,520	20,548	3.7225	1.027	1.027	1.040	1.027	1.027	20,161	1.0192	0.00%
2004-11-02	0	3.750	3.750	3.800	-	-	0	0	-	1.027	1.027	1.040	-	-	0	-	0.00%
2004-11-01	0	3.750	3.650	3.800	-	-	0	0	-	1.027	0.999	1.040	-	-	0	-	0.00%
2004-10-29	0	3.750	3.700	3.800	3.750	3.750	20,000	75,000	3.7500	1.027	1.013	1.040	1.027	1.027	73,046	1.0267	0.00%
2004-10-28	0	3.750	3.700	3.825	3.750	3.750	20,000	75,000	3.7500	1.027	1.013	1.047	1.027	1.027	73,046	1.0267	-1.32%
2004-10-27	0	3.800	3.750	-	3.800	3.800	10,000	38,000	3.8000	1.040	1.027	-	1.040	1.040	36,523	1.0404	1.33%
2004-10-26	0	3.750	3.675	3.775	3.725	3.750	28,000	104,750	3.7411	1.027	1.006	1.034	1.020	1.027	102,265	1.0243	0.00%
2004-10-25	0	3.750	3.725	3.750	3.750	3.750	110,000	412,500	3.7500	1.027	1.020	1.027	1.027	1.027	401,756	1.0267	0.00%
2004-10-21	0	3.750	3.750	3.850	3.750	3.750	98,000	367,500	3.7500	1.027	1.027	1.054	1.027	1.027	357,928	1.0267	0.00%
2004-10-20	0	3.750	3.750	3.850	3.750	3.750	40,000	150,000	3.7500	1.027	1.027	1.054	1.027	1.027	146,093	1.0267	0.00%
2004-10-19	0	3.750	3.750	3.900	-	-	0	0	-	1.027	1.027	1.068	-	-	0	-	0.00%
2004-10-18	0	3.750	3.750	3.800	3.750	3.750	60,000	225,000	3.7500	1.027	1.027	1.040	1.027	1.027	219,139	1.0267	0.00%
2004-10-15	0	3.750	3.750	3.800	3.750	3.775	30,000	112,600	3.7533	1.027	1.027	1.040	1.027	1.034	109,570	1.0277	-0.66%
2004-10-14	0	3.775	3.750	3.800	3.750	3.775	76,000	285,900	3.7618	1.034	1.027	1.040	1.027	1.034	277,577	1.0300	0.67%
2004-10-13	0	3.750	3.750	3.800	3.750	3.750	50,000	187,500	3.7500	1.027	1.027	1.040	1.027	1.027	182,616	1.0267	-1.32%
2004-10-12	0	3.800	3.750	3.850	3.800	3.800	10,000	38,000	3.8000	1.040	1.027	1.054	1.040	1.040	36,523	1.0404	0.00%
2004-10-11	0	3.800	3.750	3.875	3.800	3.800	37,760	143,312	3.7953	1.040	1.027	1.061	1.040	1.040	137,912	1.0392	0.00%
2004-10-08	0	3.800	3.750	3.850	3.800	3.800	50,000	190,000	3.8000	1.040	1.027	1.054	1.040	1.040	182,616	1.0404	0.00%
2004-10-07	0	3.800	3.750	3.850	-	-	800	2,920	3.6500	1.040	1.027	1.054	-	-	2,922	0.9994	0.00%
2004-10-06	0	3.800	3.750	3.950	3.800	3.800	34,000	129,200	3.8000	1.040	1.027	1.082	1.040	1.040	124,179	1.0404	0.00%
2004-10-05	0	3.800	3.750	3.875	3.800	3.800	10,000	38,000	3.8000	1.040	1.027	1.061	1.040	1.040	36,523	1.0404	1.33%
2004-10-04	0	3.750	3.750	3.900	3.700	3.750	70,000	260,700	3.7243	1.027	1.027	1.068	1.013	1.027	255,663	1.0197	1.35%
2004-09-30	0	3.700	3.675	3.750	3.675	3.700	86,000	316,950	3.6855	1.013	1.006	1.027	1.006	1.013	314,100	1.0091	0.68%
2004-09-28	0	3.675	3.650	3.700	3.500	3.675	164,640	600,526	3.6475	1.006	0.999	1.013	0.958	1.006	601,319	0.9987	0.68%
2004-09-27	0	3.650	3.625	3.675	3.650	3.650	28,000	102,200	3.6500	0.999	0.993	1.006	0.999	0.999	102,265	0.9994	0.00%
2004-09-24	0	3.650	3.600	-	3.600	3.650	94,000	340,900	3.6266	0.999	0.986	-	0.986	0.999	343,318	0.9930	0.00%
2004-09-23	0	3.650	3.500	3.800	3.650	3.650	50,000	182,500	3.6500	0.999	0.958	1.040	0.999	0.999	182,616	0.9994	1.39%
2004-09-22	0	3.600	3.600	3.675	3.550	3.550	2,000	7,100	3.5500	0.986	0.986	1.006	0.972	0.972	7,305	0.9720	-1.37%
2004-09-21	0	3.650	3.600	3.700	3.650	3.650	54,000	197,100	3.6500	0.999	0.986	1.013	0.999	0.999	197,225	0.9994	0.00%
2004-09-20	0	3.650	3.450	3.650	3.700	3.700	82,000	303,400	3.7000	0.999	0.945	0.999	1.013	1.013	299,491	1.0131	-1.35%
2004-09-17	0	3.700	3.650	3.800	-	-	0	0	-	1.013	0.999	1.040	-	-	0	-	0.00%
2004-09-16	0	3.700	3.675	3.750	3.650	3.750	85,040	315,684	3.7122	1.013	1.006	1.027	0.999	1.027	310,594	1.0164	0.00%
2004-09-15	0	3.700	3.500	3.800	3.600	3.700	26,000	94,800	3.6462	1.013	0.958	1.040	0.986	1.013	94,960	0.9983	4.23%
2004-09-14	0	3.550	3.550	3.600	-	-	0	0	-	0.972	0.972	0.986	-	-	0	-	0.00%
2004-09-13	0	3.550	3.550	3.600	3.400	3.550	30,000	104,800	3.4933	0.972	0.972	0.986	0.931	0.972	109,570	0.9565	2.90%
2004-09-10	0	3.450	3.375	-	-	-	0	0	-	0.945	0.924	-	-	-	0	-	0.00%
2004-09-09	0	3.450	3.350	-	-	-	0	0	-	0.945	0.917	-	-	-	0	-	0.00%
2004-09-08	0	3.450	3.425	3.600	-	-	0	0	-	0.945	0.938	0.986	-	-	0	-	0.00%
2004-09-07	0	3.450	3.450	3.600	3.300	3.300	4,000	13,200	3.3000	0.945	0.945	0.986	0.904	0.904	14,609	0.9035	-1.43%
2004-09-06	0	3.500	3.400	3.600	-	-	0	0	-	0.958	0.931	0.986	-	-	0	-	0.00%
2004-09-03	0	3.500	3.500	3.600	-	-	0	0	-	0.958	0.958	0.986	-	-	0	-	0.72%
2004-09-02	0	3.475	3.400	3.625	-	-	0	0	-	0.951	0.931	0.993	-	-	0	-	0.00%
2004-09-01	0	3.475	3.400	3.650	-	-	0	0	-	0.951	0.931	0.999	-	-	0	-	0.00%
2004-08-31	0	3.475	3.450	3.675	3.475	3.475	100,000	347,500	3.4750	0.951	0.945	1.006	0.951	0.951	365,232	0.9514	-0.71%
2004-08-30	0	3.500	3.375	3.700	-	-	0	0	-	0.958	0.924	1.013	-	-	0	-	0.00%
2004-08-27	0	3.500	3.500	3.700	3.500	3.500	8,000	28,000	3.5000	0.958	0.958	1.013	0.958	0.958	29,219	0.9583	-2.78%
2004-08-26	0	3.600	3.500	3.650	-	-	0	0	-	0.986	0.958	0.999	-	-	0	-	0.00%
2004-08-25	0	3.600	3.500	3.650	3.550	3.600	50,000	177,800	3.5560	0.986	0.958	0.999	0.972	0.986	182,616	0.9736	1.41%
2004-08-24	0	3.550	3.300	3.600	3.475	3.550	22,000	76,600	3.4818	0.972	0.904	0.986	0.951	0.972	80,351	0.9533	1.43%
2004-08-23	0	3.500	3.500	3.550	3.450	3.450	6,000	20,700	3.4500	0.958	0.958	0.972	0.945	0.945	21,914	0.9446	0.00%
2004-08-20	0	3.500	3.500	3.550	3.500	3.500	11,520	40,016	3.4736	0.958	0.958	0.972	0.958	0.958	42,075	0.9511	-1.41%
2004-08-19	0	3.550	-	3.600	-	-	0	0	-	0.972	-	0.986	-	-	0	-	0.00%
2004-08-18	0	3.550	3.550	3.600	-	-	0	0	-	0.972	0.972	0.986	-	-	0	-	0.00%
2004-08-17	0	3.550	3.425	3.550	-	-	0	0	-	0.972	0.938	0.972	-	-	0	-	0.00%
2004-08-16	0	3.550	3.400	3.750	-	-	0	0	-	0.972	0.931	1.027	-	-	0	-	0.00%
2004-08-13	0	3.550	3.400	3.550	-	-	0	0	-	0.972	0.931	0.972	-	-	0	-	0.00%
2004-08-12	0	3.550	3.500	3.550	-	-	0	0	-	0.972	0.958	0.972	-	-	0	-	0.00%
2004-08-11	0	3.550	3.350	3.750	-	-	0	0	-	0.972	0.917	1.027	-	-	0	-	0.00%
2004-08-10	0	3.550	3.400	3.675	-	-	0	0	-	0.972	0.931	1.006	-	-	0	-	0.00%
2004-08-09	0	3.550	3.500	3.550	3.550	3.550	4,000	14,200	3.5500	0.972	0.958	0.972	0.972	0.972	14,609	0.9720	1.43%
2004-08-06	0	3.500	3.350	-	3.500	3.500	4,000	14,000	3.5000	0.958	0.917	-	0.958	0.958	14,609	0.9583	0.00%
2004-08-05	0	3.500	3.300	-	-	-	0	0	-	0.958	0.904	-	-	-	0	-	0.00%
2004-08-04	0	3.500	3.300	-	-	-	0	0	-	0.958	0.904	-	-	-	0	-	0.00%
2004-08-03	0	3.500	-	3.600	-	-	0	0	-	0.958	-	0.986	-	-	0	-	0.00%
2004-08-02	0	3.500	3.500	3.700	-	-	0	0	-	0.958	0.958	1.013	-	-	0	-	0.00%
2004-07-30	0	3.500	3.500	3.675	-	-	0	0	-	0.958	0.958	1.006	-	-	0	-	0.00%
2004-07-29	0	3.500	3.500	3.675	3.500	3.500	10,000	35,000	3.5000	0.958	0.958	1.006	0.958	0.958	36,523	0.9583	-0.71%
2004-07-28	0	3.525	3.500	3.650	-	-	0	0	-	0.965	0.958	0.999	-	-	0	-	0.00%
2004-07-27	0	3.525	3.500	-	-	-	0	0	-	0.965	0.958	-	-	-	0	-	0.00%
2004-07-26	0	3.525	3.500	-	-	-	0	0	-	0.965	0.958	-	-	-	0	-	0.00%
2004-07-23	0	3.525	3.500	3.650	-	-	0	0	-	0.965	0.958	0.999	-	-	0	-	0.00%
2004-07-22	0	3.525	3.500	3.625	-	-	0	0	-	0.965	0.958	0.993	-	-	0	-	0.00%
2004-07-21	0	3.525	3.525	3.600	3.525	3.525	30,000	105,750	3.5250	0.965	0.965	0.986	0.965	0.965	109,570	0.9651	0.00%
2004-07-20	0	3.525	3.525	3.650	3.525	3.525	10,000	35,250	3.5250	0.965	0.965	0.999	0.965	0.965	36,523	0.9651	0.71%
2004-07-19	0	3.500	3.500	3.700	3.500	3.500	30,000	105,000	3.5000	0.958	0.958	1.013	0.958	0.958	109,570	0.9583	0.00%
2004-07-16	0	3.500	3.500	3.600	-	-	0	0	-	0.958	0.958	0.986	-	-	0	-	0.00%
2004-07-15	0	3.500	3.500	-	3.500	3.500	20,000	70,000	3.5000	0.958	0.958	-	0.958	0.958	73,046	0.9583	0.00%
2004-07-14	0	3.500	3.325	3.600	3.500	3.500	66,000	231,000	3.5000	0.958	0.910	0.986	0.958	0.958	241,053	0.9583	0.00%
2004-07-13	0	3.500	-	3.500	3.500	3.500	60,000	210,000	3.5000	0.958	-	0.958	0.958	0.958	219,139	0.9583	0.00%
2004-07-12	0	3.500	3.500	3.600	3.500	3.500	54,000	189,000	3.5000	0.958	0.958	0.986	0.958	0.958	197,225	0.9583	0.00%
2004-07-09	0	3.500	3.500	3.600	3.500	3.500	40,000	140,000	3.5000	0.958	0.958	0.986	0.958	0.958	146,093	0.9583	-0.71%
2004-07-08	0	3.525	3.500	3.575	3.525	3.525	20,000	70,500	3.5250	0.965	0.958	0.979	0.965	0.965	73,046	0.9651	-2.08%
2004-07-07	0	3.600	3.500	3.650	3.600	3.600	10,000	36,000	3.6000	0.986	0.958	0.999	0.986	0.986	36,523	0.9857	2.86%
2004-07-06	0	3.500	3.500	3.600	3.500	3.500	20,000	70,000	3.5000	0.958	0.958	0.986	0.958	0.958	73,046	0.9583	-3.45%
2004-07-05	0	3.625	3.525	3.750	3.625	3.625	4,000	14,500	3.6250	0.993	0.965	1.027	0.993	0.993	14,609	0.9925	1.40%
2004-07-02	0	3.575	3.575	3.600	3.500	3.500	10,000	35,000	3.5000	0.979	0.979	0.986	0.958	0.958	36,523	0.9583	2.14%
2004-06-30	0	3.500	3.500	3.650	3.500	3.500	10,000	35,000	3.5000	0.958	0.958	0.999	0.958	0.958	36,523	0.9583	0.00%
2004-06-29	0	3.500	3.500	3.625	3.500	3.500	6,000	21,000	3.5000	0.958	0.958	0.993	0.958	0.958	21,914	0.9583	-1.41%
2004-06-28	0	3.550	3.500	3.675	-	-	0	0	-	0.972	0.958	1.006	-	-	0	-	0.00%
2004-06-25	0	3.550	3.500	3.625	-	-	0	0	-	0.972	0.958	0.993	-	-	0	-	0.00%
2004-06-24	0	3.550	3.300	3.550	3.550	3.550	2,000	7,100	3.5500	0.972	0.904	0.972	0.972	0.972	7,305	0.9720	7.58%
2004-06-23	0	3.300	3.300	3.350	3.300	3.300	22,000	72,600	3.3000	0.904	0.904	0.917	0.904	0.904	80,351	0.9035	2.33%
2004-06-21	0	3.225	3.225	-	3.225	3.225	44,000	141,900	3.2250	0.883	0.883	-	0.883	0.883	160,702	0.8830	0.00%
2004-06-18	0	3.225	3.225	3.300	3.200	3.200	10,000	32,000	3.2000	0.883	0.883	0.904	0.876	0.876	36,523	0.8762	-2.27%
2004-06-17	0	3.300	3.300	3.400	3.300	3.325	34,000	112,700	3.3147	0.904	0.904	0.931	0.904	0.910	124,179	0.9076	-2.94%
2004-06-16	0	3.400	3.300	3.650	3.400	3.450	36,000	123,200	3.4222	0.931	0.904	0.999	0.931	0.945	131,484	0.9370	-1.45%
2004-06-15	0	3.450	3.325	3.650	-	-	0	0	-	0.945	0.910	0.999	-	-	0	-	0.00%
2004-06-14	0	3.450	3.375	3.600	3.450	3.450	12,000	41,400	3.4500	0.945	0.924	0.986	0.945	0.945	43,828	0.9446	-0.72%
2004-06-11	0	3.475	3.450	3.600	3.450	3.475	40,000	138,750	3.4688	0.951	0.945	0.986	0.945	0.951	146,093	0.9497	0.00%
2004-06-10	0	3.475	3.475	3.600	3.475	3.475	20,000	69,500	3.4750	0.951	0.951	0.986	0.951	0.951	73,046	0.9514	0.72%
2004-06-09	0	3.450	3.450	3.650	3.450	3.500	20,000	69,600	3.4800	0.945	0.945	0.999	0.945	0.958	73,046	0.9528	-4.17%
2004-06-08	0	3.600	3.525	3.700	-	-	0	0	-	0.986	0.965	1.013	-	-	0	-	0.00%
2004-06-07	0	3.600	3.500	3.650	3.600	3.600	10,000	36,000	3.6000	0.986	0.958	0.999	0.986	0.986	36,523	0.9857	0.00%
2004-06-04	0	3.600	3.450	3.600	3.600	3.600	10,000	36,000	3.6000	0.986	0.945	0.986	0.986	0.986	36,523	0.9857	1.41%
2004-06-03	0	3.550	3.500	3.600	-	-	0	0	-	0.972	0.958	0.986	-	-	0	-	0.00%
2004-06-02	0	3.550	3.550	3.600	3.500	3.500	40,000	140,000	3.5000	0.972	0.972	0.986	0.958	0.958	146,093	0.9583	0.00%
2004-06-01	0	3.550	3.500	-	3.550	3.550	10,000	35,500	3.5500	0.972	0.958	-	0.972	0.972	36,523	0.9720	0.71%
2004-05-31	0	3.525	3.500	-	-	-	0	0	-	0.965	0.958	-	-	-	0	-	0.00%
2004-05-28	0	3.525	3.525	3.600	3.525	3.550	40,000	141,500	3.5375	0.965	0.965	0.986	0.965	0.972	146,093	0.9686	-2.08%
2004-05-27	0	3.600	3.550	-	3.600	3.600	34,000	122,400	3.6000	0.986	0.972	-	0.986	0.986	124,179	0.9857	1.04%
2004-05-25	0	3.563	3.500	3.600	-	-	0	0	-	0.976	0.958	0.986	-	-	0	-	0.00%
2004-05-24	0	3.563	3.550	3.650	-	-	0	0	-	0.976	0.972	0.999	-	-	0	-	0.00%
2004-05-21	0	3.563	3.550	3.625	-	-	0	0	-	0.976	0.972	0.993	-	-	0	-	0.01%
2004-05-20	0	3.625	3.600	3.700	3.625	3.650	30,000	109,250	3.6417	0.975	0.969	0.996	0.975	0.982	111,486	0.9799	0.00%
2004-05-19	0	3.625	3.600	3.675	3.600	3.625	30,000	108,250	3.6083	0.975	0.969	0.989	0.969	0.975	111,486	0.9710	1.40%
2004-05-18	0	3.575	3.550	3.575	3.575	3.575	20,000	71,500	3.5750	0.962	0.955	0.962	0.962	0.962	74,324	0.9620	-0.69%
2004-05-17	0	3.600	-	3.600	3.600	3.625	110,000	398,500	3.6227	0.969	-	0.969	0.969	0.975	408,781	0.9748	-0.69%
2004-05-14	0	3.625	3.625	3.700	3.625	3.750	156,000	579,000	3.7115	0.975	0.975	0.996	0.975	1.009	579,726	0.9987	-4.61%
2004-05-13	0	3.800	3.750	3.800	3.800	3.800	54,000	205,200	3.8000	1.023	1.009	1.023	1.023	1.023	200,674	1.0226	0.00%
2004-05-12	0	3.800	3.675	3.850	-	-	0	0	-	1.023	0.989	1.036	-	-	0	-	0.00%
2004-05-11	0	3.800	3.675	3.800	-	-	0	0	-	1.023	0.989	1.023	-	-	0	-	-1.30%
2004-05-10	0	3.850	3.650	3.850	3.850	3.850	100,000	385,000	3.8500	1.036	0.982	1.036	1.036	1.036	371,619	1.0360	0.00%
2004-05-07	0	3.850	3.800	3.900	-	-	0	0	-	1.036	1.023	1.049	-	-	0	-	0.00%
2004-05-06	0	3.850	3.850	3.950	3.850	3.850	2,000	7,700	3.8500	1.036	1.036	1.063	1.036	1.036	7,432	1.0360	0.00%
2004-05-05	0	3.850	3.850	3.925	3.850	3.850	87,100	335,143	3.8478	1.036	1.036	1.056	1.036	1.036	323,680	1.0354	-0.65%
2004-05-04	0	3.875	3.875	3.900	3.850	3.850	13,300	51,075	3.8402	1.043	1.043	1.049	1.036	1.036	49,425	1.0334	-0.64%
2004-05-03	0	3.900	3.875	3.925	3.900	3.900	50,000	195,000	3.9000	1.049	1.043	1.056	1.049	1.049	185,810	1.0495	1.30%
2004-04-30	0	3.850	3.850	3.900	3.850	3.875	70,000	270,000	3.8571	1.036	1.036	1.049	1.036	1.043	260,133	1.0379	0.00%
2004-04-29	0	3.850	3.850	3.925	3.850	3.925	116,000	453,100	3.9060	1.036	1.036	1.056	1.036	1.056	431,078	1.0511	-1.91%
2004-04-28	0	3.925	3.925	4.000	3.925	3.925	12,000	47,100	3.9250	1.056	1.056	1.076	1.056	1.056	44,594	1.0562	0.00%
2004-04-27	0	3.925	3.925	3.975	3.925	3.925	40,000	157,000	3.9250	1.056	1.056	1.070	1.056	1.056	148,648	1.0562	0.00%
2004-04-26	0	3.925	3.925	4.000	3.925	3.950	72,000	282,700	3.9264	1.056	1.056	1.076	1.056	1.063	267,566	1.0566	-1.88%
2004-04-23	0	4.000	3.925	4.000	3.925	4.100	100,000	402,950	4.0295	1.076	1.056	1.076	1.056	1.103	371,619	1.0843	2.56%
2004-04-22	0	3.900	3.850	4.025	3.875	3.925	40,000	155,800	3.8950	1.049	1.036	1.083	1.043	1.056	148,648	1.0481	0.65%
2004-04-21	0	3.875	3.825	3.900	3.875	3.925	156,000	608,750	3.9022	1.043	1.029	1.049	1.043	1.056	579,726	1.0501	-1.27%
2004-04-20	0	3.925	3.925	4.000	3.925	3.925	10,000	39,250	3.9250	1.056	1.056	1.076	1.056	1.056	37,162	1.0562	0.00%
2004-04-19	0	3.925	3.925	4.025	3.925	4.025	28,000	111,200	3.9714	1.056	1.056	1.083	1.056	1.083	104,053	1.0687	-0.63%
2004-04-16	0	3.950	3.950	4.025	3.925	3.950	60,000	236,500	3.9417	1.063	1.063	1.083	1.056	1.063	222,971	1.0607	1.28%
2004-04-15	0	3.900	3.900	3.950	3.900	3.950	80,000	313,500	3.9188	1.049	1.049	1.063	1.049	1.063	297,295	1.0545	-1.27%
2004-04-14	0	3.950	3.950	4.000	3.950	3.950	68,000	268,600	3.9500	1.063	1.063	1.076	1.063	1.063	252,701	1.0629	0.00%
2004-04-13	0	3.950	3.950	4.150	3.950	4.000	20,000	79,500	3.9750	1.063	1.063	1.117	1.063	1.076	74,324	1.0696	0.00%
2004-04-08	0	3.950	3.925	4.000	-	-	0	0	-	1.063	1.056	1.076	-	-	0	-	0.00%
2004-04-07	0	3.950	3.950	4.025	3.950	3.950	54,000	213,300	3.9500	1.063	1.063	1.083	1.063	1.063	200,674	1.0629	-0.63%
2004-04-06	0	3.975	3.950	4.000	-	-	480	1,824	3.8000	1.070	1.063	1.076	-	-	1,784	1.0226	0.00%
2004-04-02	0	3.975	3.950	4.050	3.975	4.075	12,000	47,900	3.9917	1.070	1.063	1.090	1.070	1.097	44,594	1.0741	-2.45%
2004-04-01	0	4.075	4.075	4.200	-	-	0	0	-	1.097	1.097	1.130	-	-	0	-	3.82%
2004-03-31	0	3.925	3.925	-	-	-	6,000	24,000	4.0000	1.056	1.056	-	-	-	22,297	1.0764	0.64%
2004-03-30	0	3.900	3.900	4.000	3.900	3.900	20,000	78,000	3.9000	1.049	1.049	1.076	1.049	1.049	74,324	1.0495	0.00%
2004-03-29	0	3.900	3.900	4.000	3.900	3.900	20,000	78,000	3.9000	1.049	1.049	1.076	1.049	1.049	74,324	1.0495	-2.50%
2004-03-26	0	4.000	3.900	4.150	4.000	4.000	4,000	16,000	4.0000	1.076	1.049	1.117	1.076	1.076	14,865	1.0764	1.27%
2004-03-25	0	3.950	3.900	-	-	-	0	0	-	1.063	1.049	-	-	-	0	-	0.00%
2004-03-24	0	3.950	3.950	4.025	-	-	0	0	-	1.063	1.063	1.083	-	-	0	-	0.00%
2004-03-23	0	3.950	3.925	-	-	-	0	0	-	1.063	1.056	-	-	-	0	-	0.00%
2004-03-22	0	3.950	3.900	-	-	-	0	0	-	1.063	1.049	-	-	-	0	-	0.00%
2004-03-19	0	3.950	3.950	3.975	3.950	3.950	8,000	31,600	3.9500	1.063	1.063	1.070	1.063	1.063	29,730	1.0629	1.28%
2004-03-18	0	3.900	3.900	4.000	3.900	3.900	2,000	7,800	3.9000	1.049	1.049	1.076	1.049	1.049	7,432	1.0495	-1.27%
2004-03-17	0	3.950	3.950	4.000	-	-	0	0	-	1.063	1.063	1.076	-	-	0	-	0.64%
2004-03-16	0	3.925	3.925	4.000	3.900	3.925	20,000	78,250	3.9125	1.056	1.056	1.076	1.049	1.056	74,324	1.0528	0.64%
2004-03-15	0	3.900	3.850	4.100	3.900	3.900	10,000	39,000	3.9000	1.049	1.036	1.103	1.049	1.049	37,162	1.0495	1.30%
2004-03-12	0	3.850	3.850	4.000	3.850	3.850	20,000	77,000	3.8500	1.036	1.036	1.076	1.036	1.036	74,324	1.0360	-1.28%
2004-03-11	0	3.900	3.900	4.150	3.900	3.900	10,000	39,000	3.9000	1.049	1.049	1.117	1.049	1.049	37,162	1.0495	-2.50%
2004-03-10	0	4.000	3.925	4.150	-	-	0	0	-	1.076	1.056	1.117	-	-	0	-	0.00%
2004-03-09	0	4.000	4.000	4.175	4.000	4.000	12,000	48,000	4.0000	1.076	1.076	1.123	1.076	1.076	44,594	1.0764	1.27%
2004-03-08	0	3.950	3.925	4.200	3.950	3.975	14,000	55,400	3.9571	1.063	1.056	1.130	1.063	1.070	52,027	1.0648	-3.66%
2004-03-05	0	4.100	3.950	4.300	-	-	0	0	-	1.103	1.063	1.157	-	-	0	-	0.00%
2004-03-04	0	4.100	3.975	4.150	-	-	0	0	-	1.103	1.070	1.117	-	-	0	-	0.00%
2004-03-03	0	4.100	3.975	4.150	-	-	0	0	-	1.103	1.070	1.117	-	-	0	-	0.00%
2004-03-02	0	4.100	4.000	4.200	4.100	4.100	4,000	16,400	4.1000	1.103	1.076	1.130	1.103	1.103	14,865	1.1033	-0.61%
2004-03-01	0	4.125	4.100	4.250	4.125	4.150	12,000	49,650	4.1375	1.110	1.103	1.144	1.110	1.117	44,594	1.1134	0.61%
2004-02-27	0	4.100	4.100	4.175	4.100	4.100	6,000	24,600	4.1000	1.103	1.103	1.123	1.103	1.103	22,297	1.1033	-1.80%
2004-02-26	0	4.175	4.150	4.250	4.175	4.200	30,000	125,750	4.1917	1.123	1.117	1.144	1.123	1.130	111,486	1.1279	-1.76%
2004-02-25	0	4.250	4.150	4.250	-	-	0	0	-	1.144	1.117	1.144	-	-	0	-	-1.16%
2004-02-24	0	4.300	4.150	4.300	4.175	4.300	16,640	70,142	4.2153	1.157	1.117	1.157	1.123	1.157	61,837	1.1343	2.99%
2004-02-23	0	4.175	4.175	4.275	4.175	4.300	22,000	93,350	4.2432	1.123	1.123	1.150	1.123	1.157	81,756	1.1418	-0.60%
2004-02-20	0	4.200	4.175	4.250	4.175	4.200	66,000	277,050	4.1977	1.130	1.123	1.144	1.123	1.130	245,269	1.1296	0.00%
2004-02-19	0	4.200	4.150	4.200	-	-	0	0	-	1.130	1.117	1.130	-	-	0	-	0.00%
2004-02-18	0	4.200	4.200	4.250	4.200	4.250	24,000	101,800	4.2417	1.130	1.130	1.144	1.130	1.144	89,189	1.1414	0.00%
2004-02-17	0	4.200	4.125	4.275	4.175	4.200	43,520	182,256	4.1879	1.130	1.110	1.150	1.123	1.130	161,729	1.1269	1.20%
2004-02-16	0	4.150	4.100	4.200	4.150	4.200	38,000	158,100	4.1605	1.117	1.103	1.130	1.117	1.130	141,215	1.1196	0.00%
2004-02-13	0	4.150	4.125	4.200	4.100	4.150	34,800	143,100	4.1121	1.117	1.110	1.130	1.103	1.117	129,323	1.1065	1.22%
2004-02-12	0	4.100	4.050	4.100	4.050	4.100	70,000	285,600	4.0800	1.103	1.090	1.103	1.090	1.103	260,133	1.0979	1.23%
2004-02-11	0	4.050	4.025	4.150	-	-	0	0	-	1.090	1.083	1.117	-	-	0	-	0.00%
2004-02-10	0	4.050	4.050	4.200	4.050	4.050	20,000	81,000	4.0500	1.090	1.090	1.130	1.090	1.090	74,324	1.0898	0.00%
2004-02-09	0	4.050	4.025	4.200	4.050	4.050	16,000	64,800	4.0500	1.090	1.083	1.130	1.090	1.090	59,459	1.0898	0.62%
2004-02-06	0	4.025	4.025	4.100	4.000	4.000	10,400	41,560	3.9962	1.083	1.083	1.103	1.076	1.076	38,648	1.0753	-0.62%
2004-02-05	0	4.050	4.000	4.050	-	-	0	0	-	1.090	1.076	1.090	-	-	0	-	0.00%
2004-02-04	0	4.050	3.975	4.075	4.050	4.050	20,000	81,000	4.0500	1.090	1.070	1.097	1.090	1.090	74,324	1.0898	0.00%
2004-02-03	0	4.050	4.000	4.075	4.000	4.075	28,000	112,250	4.0089	1.090	1.076	1.097	1.076	1.097	104,053	1.0788	1.25%
2004-02-02	0	4.000	4.000	4.050	4.000	4.050	46,000	185,900	4.0413	1.076	1.076	1.090	1.076	1.090	170,945	1.0875	-0.62%
2004-01-30	0	4.025	4.025	4.100	-	-	0	0	-	1.083	1.083	1.103	-	-	0	-	0.63%
2004-01-29	0	4.000	4.000	4.100	4.000	4.000	10,000	40,000	4.0000	1.076	1.076	1.103	1.076	1.076	37,162	1.0764	-1.23%
2004-01-28	0	4.050	4.025	4.075	4.050	4.075	20,000	81,250	4.0625	1.090	1.083	1.097	1.090	1.097	74,324	1.0932	-1.22%
2004-01-27	0	4.100	4.100	4.150	4.100	4.100	20,000	82,000	4.1000	1.103	1.103	1.117	1.103	1.103	74,324	1.1033	0.61%
2004-01-26	0	4.075	4.075	4.150	4.075	4.075	2,000	8,150	4.0750	1.097	1.097	1.117	1.097	1.097	7,432	1.0966	-0.61%
2004-01-21	0	4.100	4.050	4.125	4.100	4.100	20,000	82,000	4.1000	1.103	1.090	1.110	1.103	1.103	74,324	1.1033	1.23%
2004-01-20	0	4.050	4.050	4.100	4.050	4.125	46,000	188,050	4.0880	1.090	1.090	1.103	1.090	1.110	170,945	1.1001	1.25%
2004-01-19	0	4.000	4.000	4.025	4.000	4.050	32,000	128,200	4.0063	1.076	1.076	1.083	1.076	1.090	118,918	1.0781	-1.23%
2004-01-16	0	4.050	4.000	4.050	4.000	4.050	106,000	428,000	4.0377	1.090	1.076	1.090	1.076	1.090	393,916	1.0865	-1.22%
2004-01-15	0	4.100	4.100	4.125	4.050	4.100	54,000	220,550	4.0843	1.103	1.103	1.110	1.090	1.103	200,674	1.0990	1.23%
2004-01-14	0	4.050	4.050	4.150	4.050	4.075	12,000	48,850	4.0708	1.090	1.090	1.117	1.090	1.097	44,594	1.0954	-1.22%
2004-01-13	0	4.100	4.050	4.100	4.050	4.150	56,800	230,690	4.0614	1.103	1.090	1.103	1.090	1.117	211,080	1.0929	0.00%
2004-01-12	0	4.100	4.050	4.100	4.050	4.100	26,000	106,100	4.0808	1.103	1.090	1.103	1.090	1.103	96,621	1.0981	1.23%
2004-01-09	0	4.050	4.025	4.100	4.050	4.050	44,000	178,200	4.0500	1.090	1.083	1.103	1.090	1.090	163,512	1.0898	0.62%
2004-01-08	0	4.025	4.000	4.075	-	-	20,000	79,500	3.9750	1.083	1.076	1.097	-	-	74,324	1.0696	0.00%
2004-01-07	0	4.025	4.025	4.075	4.025	4.050	46,000	185,400	4.0304	1.083	1.083	1.097	1.083	1.090	170,945	1.0846	0.63%
2004-01-06	0	4.000	3.975	4.000	4.050	4.050	20,000	81,000	4.0500	1.076	1.070	1.076	1.090	1.090	74,324	1.0898	0.63%
2004-01-05	0	3.975	3.975	4.050	3.775	4.050	192,000	768,500	4.0026	1.070	1.070	1.090	1.016	1.090	713,509	1.0771	0.00%
2004-01-02	0	3.975	3.950	4.000	3.975	3.975	30,000	119,250	3.9750	1.070	1.063	1.076	1.070	1.070	111,486	1.0696	0.63%
2003-12-31	0	3.950	3.850	4.100	3.925	3.950	12,000	47,350	3.9458	1.063	1.036	1.103	1.056	1.063	44,594	1.0618	1.28%
2003-12-30	0	3.900	3.900	3.925	3.825	4.000	146,000	563,700	3.8610	1.049	1.049	1.056	1.029	1.076	542,564	1.0390	1.30%
2003-12-29	0	3.850	3.750	3.850	3.850	3.850	4,000	15,400	3.8500	1.036	1.009	1.036	1.036	1.036	14,865	1.0360	0.00%
2003-12-24	0	3.850	3.825	4.000	3.850	3.850	118,000	454,300	3.8500	1.036	1.029	1.076	1.036	1.036	438,511	1.0360	0.65%
2003-12-23	0	3.825	3.825	3.850	3.825	3.850	74,000	284,300	3.8419	1.029	1.029	1.036	1.029	1.036	274,998	1.0338	-0.65%
2003-12-22	0	3.850	3.825	3.850	3.825	3.850	64,000	245,900	3.8422	1.036	1.029	1.036	1.029	1.036	237,836	1.0339	0.00%
2003-12-19	0	3.850	3.750	3.850	3.700	3.850	50,000	188,000	3.7600	1.036	1.009	1.036	0.996	1.036	185,810	1.0118	1.99%
2003-12-18	0	3.775	3.775	3.850	3.775	4.000	190,000	726,850	3.8255	1.016	1.016	1.036	1.016	1.076	706,076	1.0294	-0.66%
2003-12-17	0	3.800	3.800	3.850	3.700	3.750	70,000	259,500	3.7071	1.023	1.023	1.036	0.996	1.009	260,133	0.9976	-1.30%
2003-12-16	0	3.850	3.800	3.850	3.825	3.850	78,000	299,850	3.8442	1.036	1.023	1.036	1.029	1.036	289,863	1.0345	0.00%
2003-12-15	0	3.850	3.800	3.875	-	-	0	0	-	1.036	1.023	1.043	-	-	0	-	0.00%
2003-12-12	0	3.850	3.825	3.875	3.850	3.850	130,000	500,500	3.8500	1.036	1.029	1.043	1.036	1.036	483,105	1.0360	1.99%
2003-12-11	0	3.775	3.750	3.800	3.775	3.775	110,000	415,250	3.7750	1.016	1.009	1.023	1.016	1.016	408,781	1.0158	0.67%
2003-12-10	0	3.750	3.725	3.775	3.725	3.775	224,000	842,400	3.7607	1.009	1.002	1.016	1.002	1.016	832,427	1.0120	0.00%
2003-12-09	0	3.750	3.725	3.775	3.750	3.775	168,000	630,500	3.7530	1.009	1.002	1.016	1.009	1.016	624,320	1.0099	1.35%
2003-12-08	0	3.700	3.675	3.750	3.675	3.875	550,000	2,054,200	3.7349	0.996	0.989	1.009	0.989	1.043	2,043,905	1.0050	-6.92%
2003-12-05	0	3.975	3.900	4.175	3.975	4.150	206,000	835,050	4.0536	1.070	1.049	1.123	1.070	1.117	765,535	1.0908	-6.47%
2003-12-04	0	4.250	4.125	4.250	4.175	4.300	106,000	446,050	4.2080	1.144	1.110	1.144	1.123	1.157	393,916	1.1323	-1.16%
2003-12-03	0	4.300	4.275	4.300	4.300	4.300	10,000	43,000	4.3000	1.157	1.150	1.157	1.157	1.157	37,162	1.1571	0.00%
2003-12-02	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	1.157	1.144	1.157	1.157	1.157	7,432	1.1571	0.58%
2003-12-01	0	4.275	4.275	4.350	-	-	0	0	-	1.150	1.150	1.171	-	-	0	-	0.00%
2003-11-28	0	4.275	4.225	4.275	4.275	4.275	170,000	726,750	4.2750	1.150	1.137	1.150	1.150	1.150	631,752	1.1504	0.59%
2003-11-27	0	4.250	4.225	4.275	4.250	4.275	86,000	365,900	4.2547	1.144	1.137	1.150	1.144	1.150	319,592	1.1449	0.00%
2003-11-26	0	4.250	4.250	4.275	4.250	4.250	67,600	287,140	4.2476	1.144	1.144	1.150	1.144	1.144	251,215	1.1430	-0.58%
2003-11-25	0	4.275	4.250	4.325	4.275	4.275	200,000	855,000	4.2750	1.150	1.144	1.164	1.150	1.150	743,238	1.1504	0.00%
2003-11-24	0	4.275	4.275	4.350	4.275	4.275	200,000	855,000	4.2750	1.150	1.150	1.171	1.150	1.150	743,238	1.1504	0.00%
2003-11-21	0	4.275	4.275	4.300	4.250	4.275	192,000	817,950	4.2602	1.150	1.150	1.157	1.144	1.150	713,509	1.1464	0.00%
2003-11-20	0	4.275	4.250	4.275	4.275	4.275	122,000	521,550	4.2750	1.150	1.144	1.150	1.150	1.150	453,375	1.1504	0.00%
2003-11-19	0	4.275	4.275	4.300	4.275	4.275	148,000	632,700	4.2750	1.150	1.150	1.157	1.150	1.150	549,996	1.1504	-1.16%
2003-11-18	0	4.325	4.325	4.350	4.300	4.325	230,960	993,782	4.3028	1.164	1.164	1.171	1.157	1.164	858,291	1.1579	0.00%
2003-11-17	0	4.325	4.325	4.375	4.300	4.300	14,000	60,200	4.3000	1.164	1.164	1.177	1.157	1.157	52,027	1.1571	-1.14%
2003-11-14	0	4.375	4.350	4.400	4.375	4.375	14,000	61,250	4.3750	1.177	1.171	1.184	1.177	1.177	52,027	1.1773	0.00%
2003-11-13	0	4.375	4.350	4.425	4.375	4.400	198,000	869,300	4.3904	1.177	1.171	1.191	1.177	1.184	735,806	1.1814	0.00%
2003-11-12	0	4.375	4.350	4.400	4.375	4.375	30,000	131,250	4.3750	1.177	1.171	1.184	1.177	1.177	111,486	1.1773	-0.57%
2003-11-11	0	4.400	4.350	4.400	4.400	4.400	60,000	264,000	4.4000	1.184	1.171	1.184	1.184	1.184	222,971	1.1840	0.57%
2003-11-10	0	4.375	4.350	4.400	4.350	4.425	96,000	422,000	4.3958	1.177	1.171	1.184	1.171	1.191	356,754	1.1829	-0.57%
2003-11-07	0	4.400	4.350	4.450	4.375	4.450	36,000	158,300	4.3972	1.184	1.171	1.197	1.177	1.197	133,783	1.1833	0.00%
2003-11-06	0	4.400	4.300	4.400	4.350	4.400	164,000	718,150	4.3790	1.184	1.157	1.184	1.171	1.184	609,455	1.1783	0.00%
2003-11-05	0	4.400	4.375	4.500	4.400	4.400	4,000	17,600	4.4000	1.184	1.177	1.211	1.184	1.184	14,865	1.1840	-0.56%
2003-11-04	0	4.425	4.425	4.500	4.425	4.500	96,000	429,250	4.4714	1.191	1.191	1.211	1.191	1.211	356,754	1.2032	0.57%
2003-11-03	0	4.400	4.350	4.400	-	-	0	0	-	1.184	1.171	1.184	-	-	0	-	0.00%
2003-10-31	0	4.400	4.300	4.400	4.300	4.400	74,960	328,908	4.3878	1.184	1.157	1.184	1.157	1.184	278,566	1.1807	2.92%
2003-10-30	0	4.275	4.225	4.350	4.275	4.300	268,800	1,153,990	4.2931	1.150	1.137	1.171	1.150	1.157	998,912	1.1552	0.00%
2003-10-29	0	4.275	4.225	4.275	4.275	4.300	187,200	802,820	4.2886	1.150	1.137	1.150	1.150	1.157	695,671	1.1540	0.59%
2003-10-28	0	4.250	4.250	4.275	4.200	4.325	114,000	486,800	4.2702	1.144	1.144	1.150	1.130	1.164	423,646	1.1491	1.80%
2003-10-27	0	4.175	4.150	4.200	-	-	0	0	-	1.123	1.117	1.130	-	-	0	-	0.00%
2003-10-24	0	4.175	4.175	4.200	4.125	4.125	10,000	41,250	4.1250	1.123	1.123	1.130	1.110	1.110	37,162	1.1100	1.21%
2003-10-23	0	4.125	4.125	4.150	4.100	4.200	54,000	224,600	4.1593	1.110	1.110	1.117	1.103	1.130	200,674	1.1192	-1.79%
2003-10-22	0	4.200	4.200	4.250	4.200	4.200	28,000	117,600	4.2000	1.130	1.130	1.144	1.130	1.130	104,053	1.1302	0.60%
2003-10-21	0	4.175	4.175	4.250	4.150	4.175	18,000	74,900	4.1611	1.123	1.123	1.144	1.117	1.123	66,891	1.1197	-0.60%
2003-10-20	0	4.200	4.175	4.225	4.175	4.200	22,000	92,000	4.1818	1.130	1.123	1.137	1.123	1.130	81,756	1.1253	0.00%
2003-10-17	0	4.200	4.200	4.225	4.200	4.200	96,000	403,200	4.2000	1.130	1.130	1.137	1.130	1.130	356,754	1.1302	0.00%
2003-10-16	0	4.200	4.200	4.275	4.175	4.200	60,000	251,750	4.1958	1.130	1.130	1.150	1.123	1.130	222,971	1.1291	0.00%
2003-10-15	0	4.200	4.175	4.225	4.200	4.200	6,000	25,200	4.2000	1.130	1.123	1.137	1.130	1.130	22,297	1.1302	-1.18%
2003-10-14	0	4.250	4.200	4.250	4.200	4.250	64,000	271,000	4.2344	1.144	1.130	1.144	1.130	1.144	237,836	1.1394	0.00%
2003-10-13	0	4.250	4.225	4.300	4.200	4.300	208,000	884,200	4.2510	1.144	1.137	1.157	1.130	1.157	772,968	1.1439	0.33%
2003-10-10	0	4.275	4.275	4.300	4.225	4.300	138,000	587,100	4.2543	1.140	1.140	1.147	1.127	1.147	517,556	1.1344	1.79%
2003-10-09	0	4.200	4.200	4.250	4.150	4.250	105,760	444,316	4.2012	1.120	1.120	1.133	1.107	1.133	396,643	1.1202	0.00%
2003-10-08	0	4.200	4.125	4.200	4.200	4.200	18,000	75,600	4.2000	1.120	1.100	1.120	1.120	1.120	67,507	1.1199	0.00%
2003-10-07	0	4.200	4.150	4.200	4.175	4.200	102,880	431,164	4.1909	1.120	1.107	1.120	1.113	1.120	385,842	1.1175	0.00%
2003-10-06	0	4.200	4.200	4.225	4.200	4.200	88,800	372,880	4.1991	1.120	1.120	1.127	1.120	1.120	333,036	1.1196	0.00%
2003-10-03	0	4.200	4.175	4.225	4.175	4.225	166,000	696,200	4.1940	1.120	1.113	1.127	1.113	1.127	622,567	1.1183	-1.18%
2003-10-02	0	4.250	4.200	4.275	4.175	4.250	90,000	379,900	4.2211	1.133	1.120	1.140	1.113	1.133	337,536	1.1255	1.80%
2003-09-30	0	4.175	4.150	4.200	4.175	4.175	30,000	125,250	4.1750	1.113	1.107	1.120	1.113	1.113	112,512	1.1132	0.00%
2003-09-29	0	4.175	4.175	4.250	4.175	4.175	38,000	158,650	4.1750	1.113	1.113	1.133	1.113	1.113	142,515	1.1132	0.60%
2003-09-26	0	4.150	4.150	4.175	4.100	4.175	160,000	661,900	4.1369	1.107	1.107	1.113	1.093	1.113	600,065	1.1030	0.00%
2003-09-25	0	4.150	4.150	4.200	4.150	4.275	310,000	1,303,600	4.2052	1.107	1.107	1.120	1.107	1.140	1,162,626	1.1213	-0.60%
2003-09-24	0	4.175	4.125	4.175	4.150	4.175	184,000	764,350	4.1541	1.113	1.100	1.113	1.107	1.113	690,075	1.1076	0.60%
2003-09-23	0	4.150	4.125	4.150	4.100	4.150	174,000	718,150	4.1273	1.107	1.100	1.107	1.093	1.107	652,571	1.1005	0.00%
2003-09-22	0	4.150	4.100	4.175	4.050	4.150	92,960	384,344	4.1345	1.107	1.093	1.113	1.080	1.107	348,638	1.1024	-0.60%
2003-09-19	0	4.175	4.075	4.175	4.100	4.175	106,000	440,750	4.1580	1.113	1.087	1.113	1.093	1.113	397,543	1.1087	0.60%
2003-09-18	0	4.150	4.125	4.175	4.075	4.150	232,000	961,550	4.1446	1.107	1.100	1.113	1.087	1.107	870,094	1.1051	0.61%
2003-09-17	0	4.125	3.975	4.125	4.100	4.150	60,000	248,500	4.1417	1.100	1.060	1.100	1.093	1.107	225,024	1.1043	0.00%
2003-09-16	0	4.125	4.075	4.150	4.000	4.125	64,400	263,770	4.0958	1.100	1.087	1.107	1.067	1.100	241,526	1.0921	1.85%
2003-09-15	0	4.050	4.025	4.075	4.000	4.075	80,000	323,250	4.0406	1.080	1.073	1.087	1.067	1.087	300,032	1.0774	2.53%
2003-09-11	0	3.950	3.950	4.025	3.950	4.000	118,000	469,250	3.9767	1.053	1.053	1.073	1.053	1.067	442,548	1.0603	-0.63%
2003-09-10	0	3.975	3.975	4.025	3.975	4.075	230,000	924,350	4.0189	1.060	1.060	1.073	1.060	1.087	862,593	1.0716	-3.05%
2003-09-09	0	4.100	4.050	4.100	4.100	4.275	158,000	660,250	4.1788	1.093	1.080	1.093	1.093	1.140	592,564	1.1142	1.23%
2003-09-08	0	4.050	4.050	4.100	4.000	4.050	78,000	314,350	4.0301	1.080	1.080	1.093	1.067	1.080	292,532	1.0746	-1.22%
2003-09-05	0	4.100	4.100	4.150	4.050	4.275	240,000	997,900	4.1579	1.093	1.093	1.107	1.080	1.140	900,097	1.1087	1.23%
2003-09-04	0	4.050	4.050	4.100	4.000	4.225	521,440	2,109,266	4.0451	1.080	1.080	1.093	1.067	1.127	1,955,611	1.0786	3.18%
2003-09-03	0	3.925	3.925	3.950	3.875	3.925	84,000	326,000	3.8810	1.047	1.047	1.053	1.033	1.047	315,034	1.0348	0.00%
2003-09-02	0	3.925	3.925	3.950	3.825	3.825	72,000	275,400	3.8250	1.047	1.047	1.053	1.020	1.020	270,029	1.0199	0.00%
2003-09-01	0	3.925	3.875	3.975	-	-	0	0	-	1.047	1.033	1.060	-	-	0	-	0.00%
2003-08-29	0	3.925	3.925	3.950	3.900	3.900	20,000	78,000	3.9000	1.047	1.047	1.053	1.040	1.040	75,008	1.0399	0.00%
2003-08-28	0	3.925	3.850	3.950	-	-	0	0	-	1.047	1.027	1.053	-	-	0	-	0.00%
2003-08-27	0	3.925	3.925	4.000	3.850	3.900	227,760	884,994	3.8856	1.047	1.047	1.067	1.027	1.040	854,192	1.0361	0.00%
2003-08-26	0	3.925	3.925	3.950	3.850	3.900	28,000	108,000	3.8571	1.047	1.047	1.053	1.027	1.040	105,011	1.0285	0.64%
2003-08-25	0	3.900	3.875	3.950	3.900	3.900	30,000	117,000	3.9000	1.040	1.033	1.053	1.040	1.040	112,512	1.0399	-1.27%
2003-08-22	0	3.950	3.900	4.000	-	-	0	0	-	1.053	1.040	1.067	-	-	0	-	0.00%
2003-08-21	0	3.950	3.950	4.000	3.950	3.950	26,000	102,700	3.9500	1.053	1.053	1.067	1.053	1.053	97,511	1.0532	0.00%
2003-08-20	0	3.950	3.950	4.000	3.950	4.000	48,640	194,064	3.9898	1.053	1.053	1.067	1.053	1.067	182,420	1.0638	-1.25%
2003-08-19	0	4.000	3.950	4.025	3.975	4.050	178,400	714,550	4.0053	1.067	1.053	1.073	1.060	1.080	669,072	1.0680	0.63%
2003-08-18	0	3.975	3.975	4.025	3.975	4.000	50,000	199,250	3.9850	1.060	1.060	1.073	1.060	1.067	187,520	1.0626	1.92%
2003-08-15	0	3.900	3.900	4.000	3.900	4.000	34,640	137,366	3.9655	1.040	1.040	1.067	1.040	1.067	129,914	1.0574	-1.89%
2003-08-14	0	3.975	3.900	3.975	-	-	0	0	-	1.060	1.040	1.060	-	-	0	-	-0.63%
2003-08-13	0	4.000	3.850	4.025	3.900	4.000	126,000	501,600	3.9810	1.067	1.027	1.073	1.040	1.067	472,551	1.0615	2.56%
2003-08-12	0	3.900	3.850	3.950	3.900	3.900	10,000	39,000	3.9000	1.040	1.027	1.053	1.040	1.040	37,504	1.0399	0.00%
2003-08-11	0	3.900	3.800	3.975	-	-	0	0	-	1.040	1.013	1.060	-	-	0	-	0.00%
2003-08-08	0	3.900	3.850	4.000	-	-	0	0	-	1.040	1.027	1.067	-	-	0	-	0.00%
2003-08-07	0	3.900	3.900	3.950	3.850	3.900	18,000	70,100	3.8944	1.040	1.040	1.053	1.027	1.040	67,507	1.0384	0.00%
2003-08-06	0	3.900	3.875	3.925	3.900	3.900	12,000	46,800	3.9000	1.040	1.033	1.047	1.040	1.040	45,005	1.0399	0.00%
2003-08-05	0	3.900	3.875	3.925	3.900	3.900	20,000	78,000	3.9000	1.040	1.033	1.047	1.040	1.040	75,008	1.0399	-1.27%
2003-08-04	0	3.950	3.950	4.000	3.875	3.875	43,200	167,250	3.8715	1.053	1.053	1.067	1.033	1.033	162,018	1.0323	0.00%
2003-08-01	0	3.950	3.950	4.000	3.950	3.950	8,000	31,600	3.9500	1.053	1.053	1.067	1.053	1.053	30,003	1.0532	0.64%
2003-07-31	0	3.925	3.825	3.950	3.800	3.925	24,000	92,850	3.8688	1.047	1.020	1.053	1.013	1.047	90,010	1.0316	0.64%
2003-07-30	0	3.900	3.900	3.925	3.850	3.850	6,000	23,100	3.8500	1.040	1.040	1.047	1.027	1.027	22,502	1.0266	0.00%
2003-07-29	0	3.900	3.800	3.925	-	-	0	0	-	1.040	1.013	1.047	-	-	0	-	0.00%
2003-07-28	0	3.900	-	3.900	3.900	3.900	10,000	39,000	3.9000	1.040	-	1.040	1.040	1.040	37,504	1.0399	0.00%
2003-07-25	0	3.900	3.800	3.925	-	-	0	0	-	1.040	1.013	1.047	-	-	0	-	0.00%
2003-07-24	0	3.900	3.900	3.925	3.800	3.800	10,000	38,000	3.8000	1.040	1.040	1.047	1.013	1.013	37,504	1.0132	2.63%
2003-07-23	0	3.800	3.800	3.825	3.800	3.850	34,000	129,400	3.8059	1.013	1.013	1.020	1.013	1.027	127,514	1.0148	0.00%
2003-07-22	0	3.800	3.800	3.925	3.800	3.800	40,000	152,000	3.8000	1.013	1.013	1.047	1.013	1.013	150,016	1.0132	-2.56%
2003-07-21	0	3.900	3.725	3.925	3.825	3.900	346,880	1,347,440	3.8845	1.040	0.993	1.047	1.020	1.040	1,300,941	1.0357	1.96%
2003-07-18	0	3.825	3.825	3.850	3.700	3.750	148,000	550,150	3.7172	1.020	1.020	1.027	0.987	1.000	555,060	0.9912	2.00%
2003-07-17	0	3.750	3.750	3.800	3.750	3.825	76,000	289,200	3.8053	1.000	1.000	1.013	1.000	1.020	285,031	1.0146	-1.96%
2003-07-16	0	3.825	3.775	3.825	-	-	0	0	-	1.020	1.007	1.020	-	-	0	-	0.00%
2003-07-15	0	3.825	3.825	3.850	3.725	3.850	62,640	238,720	3.8110	1.020	1.020	1.027	0.993	1.027	234,925	1.0162	-0.65%
2003-07-14	0	3.850	3.850	3.875	3.775	3.825	86,000	327,100	3.8035	1.027	1.027	1.033	1.007	1.020	322,535	1.0142	1.99%
2003-07-11	0	3.775	3.775	3.825	3.600	3.800	98,000	366,000	3.7347	1.007	1.007	1.020	0.960	1.013	367,540	0.9958	0.67%
2003-07-10	0	3.750	3.675	3.750	3.700	3.750	166,000	616,150	3.7117	1.000	0.980	1.000	0.987	1.000	622,567	0.9897	0.00%
2003-07-09	0	3.750	3.750	3.800	3.625	3.800	520,080	1,922,856	3.6972	1.000	1.000	1.013	0.967	1.013	1,950,511	0.9858	-3.23%
2003-07-08	0	3.875	3.850	3.875	3.850	3.875	66,000	255,500	3.8712	1.033	1.027	1.033	1.027	1.033	247,527	1.0322	0.00%
2003-07-07	0	3.875	3.875	3.900	3.850	3.850	28,000	107,800	3.8500	1.033	1.033	1.040	1.027	1.027	105,011	1.0266	0.00%
2003-07-04	0	3.875	3.800	3.875	3.875	3.875	10,000	38,750	3.8750	1.033	1.013	1.033	1.033	1.033	37,504	1.0332	-0.64%
2003-07-03	0	3.900	3.875	3.925	3.875	3.900	42,000	162,850	3.8774	1.040	1.033	1.047	1.033	1.040	157,517	1.0339	1.30%
2003-07-02	0	3.850	3.825	3.875	3.800	3.850	26,000	99,900	3.8423	1.027	1.020	1.033	1.013	1.027	97,511	1.0245	-1.28%
2003-06-30	0	3.900	3.850	3.925	3.900	3.900	82,000	319,800	3.9000	1.040	1.027	1.047	1.040	1.040	307,533	1.0399	0.00%
2003-06-27	0	3.900	3.900	3.925	3.850	3.850	34,400	132,380	3.8483	1.040	1.040	1.047	1.027	1.027	129,014	1.0261	0.00%
2003-06-26	0	3.900	3.900	3.925	3.850	3.950	90,000	352,500	3.9167	1.040	1.040	1.047	1.027	1.053	337,536	1.0443	-2.50%
2003-06-25	0	4.000	3.975	4.050	4.000	4.050	70,000	281,000	4.0143	1.067	1.060	1.080	1.067	1.080	262,528	1.0704	-1.23%
2003-06-24	0	4.050	3.875	4.050	3.900	4.050	174,400	690,460	3.9591	1.080	1.033	1.080	1.040	1.080	654,071	1.0556	0.00%
2003-06-23	0	4.050	3.975	4.050	4.000	4.200	160,400	652,810	4.0699	1.080	1.060	1.080	1.067	1.120	601,565	1.0852	-3.57%
2003-06-20	0	4.200	4.150	4.225	4.200	4.225	160,160	675,156	4.2155	1.120	1.107	1.127	1.120	1.127	600,665	1.1240	-0.59%
2003-06-19	0	4.225	4.200	4.225	4.200	4.250	692,000	2,922,050	4.2226	1.127	1.120	1.127	1.120	1.133	2,595,280	1.1259	0.60%
2003-06-18	0	4.200	4.150	4.225	4.075	4.200	592,560	2,483,004	4.1903	1.120	1.107	1.127	1.087	1.120	2,222,340	1.1173	3.70%
2003-06-17	0	4.050	4.025	4.075	3.825	4.050	714,000	2,827,930	3.9607	1.080	1.073	1.087	1.020	1.080	2,677,789	1.0561	4.52%
2003-06-16	0	3.875	3.850	3.900	3.775	3.900	569,840	2,186,162	3.8364	1.033	1.027	1.040	1.007	1.040	2,137,131	1.0229	3.33%
2003-06-13	0	3.750	3.725	3.775	3.700	3.775	470,240	1,756,114	3.7345	1.000	0.993	1.007	0.987	1.007	1,763,591	0.9958	-0.66%
2003-06-12	0	3.775	3.775	3.800	3.725	3.800	136,880	515,468	3.7658	1.007	1.007	1.013	0.993	1.013	513,355	1.0041	0.67%
2003-06-11	0	3.750	3.725	3.775	3.725	3.900	534,480	2,024,440	3.7877	1.000	0.993	1.007	0.993	1.040	2,004,517	1.0099	-2.60%
2003-06-10	0	3.850	3.825	3.875	3.500	4.200	1,507,040	5,750,064	3.8155	1.027	1.020	1.033	0.933	1.120	5,652,011	1.0173	16.67%
2003-06-09	1	3.300	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2003-06-06	0	3.300	3.300	3.350	2.650	3.300	1,532,640	4,798,234	3.1307	0.880	0.880	0.893	0.707	0.880	5,748,021	0.8348	25.71%
2003-06-05	0	2.625	2.625	2.650	2.600	2.625	42,000	109,750	2.6131	0.700	0.700	0.707	0.693	0.700	157,517	0.6968	0.00%
2003-06-03	0	2.625	2.600	2.650	2.625	2.625	12,000	31,500	2.6250	0.700	0.693	0.707	0.700	0.700	45,005	0.6999	0.00%
2003-06-02	0	2.625	2.625	2.650	2.600	2.600	20,000	52,000	2.6000	0.700	0.700	0.707	0.693	0.693	75,008	0.6933	-0.94%
2003-05-30	0	2.650	2.525	2.650	-	-	0	0	-	0.707	0.673	0.707	-	-	0	-	-0.93%
2003-05-29	0	2.675	2.600	2.700	-	-	0	0	-	0.713	0.693	0.720	-	-	0	-	0.00%
2003-05-28	0	2.675	2.650	2.675	2.650	2.675	42,000	111,350	2.6512	0.713	0.707	0.713	0.707	0.713	157,517	0.7069	0.94%
2003-05-27	0	2.650	2.600	2.650	2.650	2.650	8,000	21,200	2.6500	0.707	0.693	0.707	0.707	0.707	30,003	0.7066	0.00%
2003-05-26	0	2.650	2.525	2.675	2.600	2.650	108,000	283,300	2.6231	0.707	0.673	0.713	0.693	0.707	405,044	0.6994	3.41%
2003-05-23	0	2.625	2.600	2.675	-	-	0	0	-	0.683	0.677	0.696	-	-	0	-	0.00%
2003-05-22	0	2.625	2.600	2.650	2.500	2.625	72,000	186,600	2.5917	0.683	0.677	0.690	0.651	0.683	276,594	0.6746	6.06%
2003-05-21	0	2.475	2.450	2.500	2.475	2.475	40,000	99,000	2.4750	0.644	0.638	0.651	0.644	0.644	153,663	0.6443	2.06%
2003-05-20	0	2.425	2.425	2.500	2.425	2.425	40,000	97,000	2.4250	0.631	0.631	0.651	0.631	0.631	153,663	0.6313	0.00%
2003-05-19	0	2.425	2.400	2.450	2.425	2.425	30,000	72,750	2.4250	0.631	0.625	0.638	0.631	0.631	115,247	0.6313	-1.02%
2003-05-16	0	2.450	2.425	2.500	-	-	0	0	-	0.638	0.631	0.651	-	-	0	-	0.00%
2003-05-15	0	2.450	2.425	2.475	2.425	2.450	60,000	146,500	2.4417	0.638	0.631	0.644	0.631	0.638	230,495	0.6356	0.00%
2003-05-14	0	2.450	2.425	2.475	2.425	2.450	88,000	213,750	2.4290	0.638	0.631	0.644	0.631	0.638	338,059	0.6323	1.03%
2003-05-13	0	2.425	2.400	2.475	2.400	2.425	46,000	110,600	2.4043	0.631	0.625	0.644	0.625	0.631	176,713	0.6259	1.04%
2003-05-12	0	2.400	2.375	2.450	2.400	2.400	120,000	288,000	2.4000	0.625	0.618	0.638	0.625	0.625	460,989	0.6247	0.00%
2003-05-09	0	2.400	2.350	2.450	-	-	0	0	-	0.625	0.612	0.638	-	-	0	-	0.00%
2003-05-07	0	2.400	2.325	2.450	-	-	0	0	-	0.625	0.605	0.638	-	-	0	-	0.00%
2003-05-06	0	2.400	2.400	2.450	2.375	2.375	80,000	190,000	2.3750	0.625	0.625	0.638	0.618	0.618	307,326	0.6182	0.00%
2003-05-05	0	2.400	2.350	2.400	-	-	0	0	-	0.625	0.612	0.625	-	-	0	-	0.00%
2003-05-02	0	2.400	2.350	2.400	2.325	2.400	34,000	80,600	2.3706	0.625	0.612	0.625	0.605	0.625	130,614	0.6171	1.05%
2003-04-30	0	2.375	2.375	2.400	2.325	2.325	14,400	33,440	2.3222	0.618	0.618	0.625	0.605	0.605	55,319	0.6045	0.00%
2003-04-29	0	2.375	2.375	2.400	-	-	0	0	-	0.618	0.618	0.625	-	-	0	-	2.15%
2003-04-28	0	2.325	2.325	2.350	-	-	0	0	-	0.605	0.605	0.612	-	-	0	-	1.09%
2003-04-25	0	2.300	2.300	2.325	2.250	2.275	82,000	185,550	2.2628	0.599	0.599	0.605	0.586	0.592	315,009	0.5890	1.10%
2003-04-24	0	2.275	2.250	2.275	2.250	2.300	89,200	201,990	2.2645	0.592	0.586	0.592	0.586	0.599	342,669	0.5895	-6.19%
2003-04-23	0	2.425	2.425	2.450	2.400	2.400	198,000	475,200	2.4000	0.631	0.631	0.638	0.625	0.625	760,633	0.6247	-1.02%
2003-04-22	0	2.450	2.375	2.450	2.400	2.450	22,000	52,900	2.4045	0.638	0.618	0.638	0.625	0.638	84,515	0.6259	1.03%
2003-04-17	0	2.425	2.425	2.575	2.400	2.400	22,000	52,800	2.4000	0.631	0.631	0.670	0.625	0.625	84,515	0.6247	0.00%
2003-04-16	0	2.425	2.375	2.450	2.400	2.425	42,000	101,300	2.4119	0.631	0.618	0.638	0.625	0.631	161,346	0.6278	0.00%
2003-04-15	0	2.425	2.350	2.425	-	-	0	0	-	0.631	0.612	0.631	-	-	0	-	0.00%
2003-04-14	0	2.425	2.325	2.500	-	-	0	0	-	0.631	0.605	0.651	-	-	0	-	0.00%
2003-04-11	0	2.425	2.425	2.450	2.275	2.400	17,200	39,640	2.3047	0.631	0.631	0.638	0.592	0.625	66,075	0.5999	1.04%
2003-04-10	0	2.400	2.400	2.425	2.300	2.400	24,400	56,330	2.3086	0.625	0.625	0.631	0.599	0.625	93,735	0.6010	0.00%
2003-04-09	0	2.400	2.275	2.400	2.350	2.425	90,000	215,850	2.3983	0.625	0.592	0.625	0.612	0.631	345,742	0.6243	1.05%
2003-04-08	0	2.375	2.250	2.375	2.375	2.400	20,000	47,750	2.3875	0.618	0.586	0.618	0.618	0.625	76,832	0.6215	0.00%
2003-04-07	0	2.375	2.200	2.375	2.200	2.375	40,000	88,650	2.2163	0.618	0.573	0.618	0.573	0.618	153,663	0.5769	1.06%
2003-04-04	0	2.350	2.225	2.350	-	-	0	0	-	0.612	0.579	0.612	-	-	0	-	-2.08%
2003-04-03	0	2.400	-	2.450	-	-	0	0	-	0.625	-	0.638	-	-	0	-	0.00%
2003-04-02	0	2.400	2.125	2.400	2.300	2.400	12,000	27,800	2.3167	0.625	0.553	0.625	0.599	0.625	46,099	0.6031	-4.00%
2003-04-01	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2003-03-31	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2003-03-28	0	2.500	2.400	2.575	-	-	0	0	-	0.651	0.625	0.670	-	-	0	-	0.00%
2003-03-27	0	2.500	-	2.600	-	-	0	0	-	0.651	-	0.677	-	-	0	-	0.00%
2003-03-26	0	2.500	2.400	2.500	-	-	0	0	-	0.651	0.625	0.651	-	-	0	-	0.00%
2003-03-25	0	2.500	-	2.600	-	-	0	0	-	0.651	-	0.677	-	-	0	-	0.00%
2003-03-24	0	2.500	-	2.500	2.500	2.500	2,000	5,000	2.5000	0.651	-	0.651	0.651	0.651	7,683	0.6508	0.00%
2003-03-21	0	2.500	2.400	2.550	-	-	0	0	-	0.651	0.625	0.664	-	-	0	-	0.00%
2003-03-20	0	2.500	2.450	2.575	-	-	0	0	-	0.651	0.638	0.670	-	-	0	-	0.00%
2003-03-19	0	2.500	2.400	2.600	-	-	0	0	-	0.651	0.625	0.677	-	-	0	-	0.00%
2003-03-18	0	2.500	-	2.600	-	-	0	0	-	0.651	-	0.677	-	-	0	-	0.00%
2003-03-17	0	2.500	2.375	2.500	-	-	0	0	-	0.651	0.618	0.651	-	-	0	-	0.00%
2003-03-14	0	2.500	2.500	2.525	2.375	2.375	12,000	28,500	2.3750	0.651	0.651	0.657	0.618	0.618	46,099	0.6182	0.00%
2003-03-13	0	2.500	-	2.600	-	-	0	0	-	0.651	-	0.677	-	-	0	-	0.00%
2003-03-12	0	2.500	-	2.600	-	-	0	0	-	0.651	-	0.677	-	-	0	-	0.00%
2003-03-11	0	2.500	-	2.525	-	-	0	0	-	0.651	-	0.657	-	-	0	-	0.00%
2003-03-10	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2003-03-07	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2003-03-06	0	2.500	-	2.500	2.500	2.500	2,000	5,000	2.5000	0.651	-	0.651	0.651	0.651	7,683	0.6508	2.04%
2003-03-05	0	2.450	2.400	2.450	2.400	2.450	60,000	144,400	2.4067	0.638	0.625	0.638	0.625	0.638	230,495	0.6265	-1.01%
2003-03-04	0	2.475	2.425	2.475	-	-	0	0	-	0.644	0.631	0.644	-	-	0	-	0.00%
2003-03-03	0	2.475	2.400	2.475	-	-	0	0	-	0.644	0.625	0.644	-	-	0	-	0.00%
2003-02-28	0	2.475	2.425	2.475	2.400	2.475	12,000	28,950	2.4125	0.644	0.631	0.644	0.625	0.644	46,099	0.6280	-1.00%
2003-02-27	0	2.500	2.300	2.500	-	-	0	0	-	0.651	0.599	0.651	-	-	0	-	-0.99%
2003-02-26	0	2.525	2.525	2.550	-	-	0	0	-	0.657	0.657	0.664	-	-	0	-	2.02%
2003-02-25	0	2.475	2.400	2.475	2.400	2.475	60,000	146,250	2.4375	0.644	0.625	0.644	0.625	0.644	230,495	0.6345	3.12%
2003-02-24	0	2.400	2.400	2.525	-	-	0	0	-	0.625	0.625	0.657	-	-	0	-	0.00%
2003-02-21	0	2.400	2.250	-	-	-	0	0	-	0.625	0.586	-	-	-	0	-	0.00%
2003-02-20	0	2.400	2.300	2.550	-	-	0	0	-	0.625	0.599	0.664	-	-	0	-	0.00%
2003-02-19	0	2.400	2.400	2.500	2.400	2.400	12,000	28,800	2.4000	0.625	0.625	0.651	0.625	0.625	46,099	0.6247	-2.04%
2003-02-18	0	2.450	2.450	2.550	-	-	0	0	-	0.638	0.638	0.664	-	-	0	-	2.08%
2003-02-17	0	2.400	2.400	2.550	2.400	2.500	36,000	89,800	2.4944	0.625	0.625	0.664	0.625	0.651	138,297	0.6493	-2.04%
2003-02-14	0	2.450	2.450	2.500	-	-	0	0	-	0.638	0.638	0.651	-	-	0	-	2.08%
2003-02-13	0	2.400	2.400	2.550	2.400	2.600	20,000	50,000	2.5000	0.625	0.625	0.664	0.625	0.677	76,832	0.6508	-4.00%
2003-02-12	0	2.500	2.200	2.500	2.500	2.500	2,000	5,000	2.5000	0.651	0.573	0.651	0.651	0.651	7,683	0.6508	4.17%
2003-02-11	0	2.400	2.300	2.500	-	-	0	0	-	0.625	0.599	0.651	-	-	0	-	0.00%
2003-02-10	0	2.400	2.350	2.500	-	-	0	0	-	0.625	0.612	0.651	-	-	0	-	0.00%
2003-02-07	0	2.400	2.400	2.500	2.400	2.400	2,000	4,800	2.4000	0.625	0.625	0.651	0.625	0.625	7,683	0.6247	-4.00%
2003-02-06	0	2.500	2.350	2.500	-	-	0	0	-	0.651	0.612	0.651	-	-	0	-	0.00%
2003-02-05	0	2.500	2.475	2.525	-	-	0	0	-	0.651	0.644	0.657	-	-	0	-	0.00%
2003-02-04	0	2.500	2.475	2.525	-	-	0	0	-	0.651	0.644	0.657	-	-	0	-	0.00%
2003-01-30	0	2.500	2.375	2.550	2.500	2.525	128,000	320,350	2.5027	0.651	0.618	0.664	0.651	0.657	491,722	0.6515	0.00%
2003-01-29	0	2.500	2.450	2.525	2.475	2.500	48,000	119,300	2.4854	0.651	0.638	0.657	0.644	0.651	184,396	0.6470	1.01%
2003-01-28	0	2.475	2.450	2.550	-	-	0	0	-	0.644	0.638	0.664	-	-	0	-	0.00%
2003-01-27	0	2.475	2.425	2.475	-	-	0	0	-	0.644	0.631	0.644	-	-	0	-	0.00%
2003-01-24	0	2.475	2.400	2.475	2.475	2.475	4,000	9,900	2.4750	0.644	0.625	0.644	0.644	0.644	15,366	0.6443	-1.00%
2003-01-23	0	2.500	2.475	2.500	2.475	2.500	62,000	153,500	2.4758	0.651	0.644	0.651	0.644	0.651	238,178	0.6445	1.01%
2003-01-22	0	2.475	2.425	2.475	2.425	2.475	54,000	132,300	2.4500	0.644	0.631	0.644	0.631	0.644	207,445	0.6378	0.00%
2003-01-21	0	2.475	2.400	2.475	2.475	2.475	30,000	74,250	2.4750	0.644	0.625	0.644	0.644	0.644	115,247	0.6443	0.00%
2003-01-20	0	2.475	2.400	2.500	-	-	0	0	-	0.644	0.625	0.651	-	-	0	-	0.00%
2003-01-17	0	2.475	2.400	2.475	-	-	0	0	-	0.644	0.625	0.644	-	-	0	-	0.00%
2003-01-16	0	2.475	2.425	2.475	2.425	2.475	4,000	9,800	2.4500	0.644	0.631	0.644	0.631	0.644	15,366	0.6378	0.00%
2003-01-15	0	2.475	2.475	2.500	2.425	2.425	16,000	38,800	2.4250	0.644	0.644	0.651	0.631	0.631	61,465	0.6313	0.00%
2003-01-14	0	2.475	2.375	2.475	2.375	2.475	54,000	130,750	2.4213	0.644	0.618	0.644	0.618	0.644	207,445	0.6303	5.32%
2003-01-13	0	2.350	2.300	2.375	-	-	0	0	-	0.612	0.599	0.618	-	-	0	-	0.00%
2003-01-10	0	2.350	2.350	2.375	2.325	2.350	20,000	46,750	2.3375	0.612	0.612	0.618	0.605	0.612	76,832	0.6085	0.00%
2003-01-09	0	2.350	2.350	2.375	2.300	2.300	30,000	69,000	2.3000	0.612	0.612	0.618	0.599	0.599	115,247	0.5987	1.08%
2003-01-08	0	2.325	2.325	2.350	2.275	2.300	32,000	73,550	2.2984	0.605	0.605	0.612	0.592	0.599	122,931	0.5983	1.09%
2003-01-07	0	2.300	2.300	2.325	2.275	2.325	42,000	96,450	2.2964	0.599	0.599	0.605	0.592	0.605	161,346	0.5978	0.00%
2003-01-06	0	2.300	2.275	2.325	2.275	2.300	6,000	13,700	2.2833	0.599	0.592	0.605	0.592	0.599	23,049	0.5944	0.00%
2003-01-03	0	2.300	2.275	2.325	-	-	0	0	-	0.599	0.592	0.605	-	-	0	-	0.00%
2003-01-02	0	2.300	2.275	2.325	2.300	2.300	6,000	13,800	2.3000	0.599	0.592	0.605	0.599	0.599	23,049	0.5987	0.00%
2002-12-31	0	2.300	2.250	2.325	2.300	2.300	20,000	46,000	2.3000	0.599	0.586	0.605	0.599	0.599	76,832	0.5987	0.00%
2002-12-30	0	2.300	2.250	2.300	2.250	2.300	22,000	49,600	2.2545	0.599	0.586	0.599	0.586	0.599	84,515	0.5869	0.00%
2002-12-27	0	2.300	2.150	2.300	-	-	0	0	-	0.599	0.560	0.599	-	-	0	-	-1.08%
2002-12-24	0	2.325	2.325	2.350	2.250	2.275	18,000	40,650	2.2583	0.605	0.605	0.612	0.586	0.592	69,148	0.5879	0.00%
2002-12-23	0	2.325	2.275	2.325	-	-	0	0	-	0.605	0.592	0.605	-	-	0	-	-2.11%
2002-12-20	0	2.375	2.275	2.375	2.275	2.375	26,000	60,050	2.3096	0.618	0.592	0.618	0.592	0.618	99,881	0.6012	0.00%
2002-12-19	0	2.375	2.275	2.375	-	-	0	0	-	0.618	0.592	0.618	-	-	0	-	0.00%
2002-12-18	0	2.375	2.300	2.400	-	-	0	0	-	0.618	0.599	0.625	-	-	0	-	0.00%
2002-12-17	0	2.375	2.375	2.400	-	-	0	0	-	0.618	0.618	0.625	-	-	0	-	1.06%
2002-12-16	0	2.350	2.350	2.375	2.300	2.350	70,000	162,200	2.3171	0.612	0.612	0.618	0.599	0.612	268,911	0.6032	-1.05%
2002-12-13	0	2.375	2.375	2.400	-	-	0	0	-	0.618	0.618	0.625	-	-	0	-	1.06%
2002-12-12	0	2.350	2.325	2.375	2.350	2.350	40,000	94,000	2.3500	0.612	0.605	0.618	0.612	0.612	153,663	0.6117	0.00%
2002-12-11	0	2.350	2.350	2.375	2.325	2.375	62,000	144,900	2.3371	0.612	0.612	0.618	0.605	0.618	238,178	0.6084	0.00%
2002-12-10	0	2.350	2.300	2.350	2.400	2.400	10,000	24,000	2.4000	0.612	0.599	0.612	0.625	0.625	38,416	0.6247	4.44%
2002-12-09	0	2.250	2.225	2.300	2.200	2.250	31,440	69,524	2.2113	0.586	0.579	0.599	0.573	0.586	120,779	0.5756	3.45%
2002-12-06	0	2.175	2.175	2.225	2.175	2.200	45,200	98,210	2.1728	0.566	0.566	0.579	0.566	0.573	173,639	0.5656	-8.42%
2002-12-05	0	2.375	2.200	2.375	-	-	0	0	-	0.618	0.573	0.618	-	-	0	-	0.00%
2002-12-04	0	2.375	2.150	2.375	2.100	2.400	104,000	230,500	2.2163	0.618	0.560	0.618	0.547	0.625	399,524	0.5769	-2.06%
2002-12-03	0	2.425	2.350	2.425	-	-	0	0	-	0.631	0.612	0.631	-	-	0	-	-1.02%
2002-12-02	0	2.450	2.400	2.450	2.375	2.450	54,880	131,630	2.3985	0.638	0.625	0.638	0.618	0.638	210,826	0.6244	-1.01%
2002-11-29	0	2.475	2.475	2.500	-	-	0	0	-	0.644	0.644	0.651	-	-	0	-	2.06%
2002-11-28	0	2.425	2.425	2.450	2.400	2.425	79,200	190,460	2.4048	0.631	0.631	0.638	0.625	0.631	304,253	0.6260	-2.02%
2002-11-27	0	2.475	2.475	2.500	-	-	0	0	-	0.644	0.644	0.651	-	-	0	-	2.06%
2002-11-26	0	2.425	-	2.450	-	-	0	0	-	0.631	-	0.638	-	-	0	-	0.00%
2002-11-25	0	2.425	2.375	2.425	2.425	2.425	2,000	4,850	2.4250	0.631	0.618	0.631	0.631	0.631	7,683	0.6313	-2.02%
2002-11-22	0	2.475	-	2.475	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2002-11-21	0	2.475	2.375	2.475	-	-	0	0	-	0.644	0.618	0.644	-	-	0	-	-1.00%
2002-11-20	0	2.500	2.325	2.500	-	-	0	0	-	0.651	0.605	0.651	-	-	0	-	0.00%
2002-11-19	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2002-11-18	0	2.500	-	2.500	2.450	2.500	24,000	59,000	2.4583	0.651	-	0.651	0.638	0.651	92,198	0.6399	-0.99%
2002-11-15	0	2.525	2.300	2.525	2.450	2.525	12,000	29,550	2.4625	0.657	0.599	0.657	0.638	0.657	46,099	0.6410	0.00%
2002-11-14	0	2.525	2.425	2.525	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	-0.98%
2002-11-13	0	2.550	2.550	2.575	2.400	2.400	8,000	19,200	2.4000	0.664	0.664	0.670	0.625	0.625	30,733	0.6247	0.00%
2002-11-12	0	2.550	2.550	2.575	-	-	0	0	-	0.664	0.664	0.670	-	-	0	-	0.99%
2002-11-11	0	2.525	2.325	2.575	-	-	0	0	-	0.657	0.605	0.670	-	-	0	-	0.00%
2002-11-08	0	2.525	2.400	2.575	-	-	0	0	-	0.657	0.625	0.670	-	-	0	-	0.00%
2002-11-07	0	2.525	2.375	2.575	-	-	0	0	-	0.657	0.618	0.670	-	-	0	-	0.00%
2002-11-06	0	2.525	2.400	2.525	-	-	0	0	-	0.657	0.625	0.657	-	-	0	-	-0.98%
2002-11-05	0	2.550	-	2.550	-	-	0	0	-	0.664	-	0.664	-	-	0	-	0.00%
2002-11-04	0	2.550	-	2.575	2.550	2.575	30,000	76,750	2.5583	0.664	-	0.670	0.664	0.670	115,247	0.6660	0.00%
2002-11-01	0	2.550	2.350	2.550	-	-	0	0	-	0.664	0.612	0.664	-	-	0	-	-0.97%
2002-10-31	0	2.575	-	2.575	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-0.96%
2002-10-30	0	2.600	-	2.600	2.575	2.600	32,000	82,950	2.5922	0.677	-	0.677	0.670	0.677	122,931	0.6748	2.97%
2002-10-29	0	2.525	-	2.550	2.525	2.525	10,000	25,250	2.5250	0.657	-	0.664	0.657	0.657	38,416	0.6573	-0.98%
2002-10-28	0	2.550	-	2.550	-	-	0	0	-	0.664	-	0.664	-	-	0	-	-0.97%
2002-10-25	0	2.575	-	2.575	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2002-10-24	0	2.575	-	2.600	2.575	2.575	10,000	25,750	2.5750	0.670	-	0.677	0.670	0.670	38,416	0.6703	0.00%
2002-10-23	0	2.575	2.575	2.600	-	-	0	0	-	0.670	0.670	0.677	-	-	0	-	1.98%
2002-10-22	0	2.525	-	2.575	-	-	0	0	-	0.657	-	0.670	-	-	0	-	0.00%
2002-10-21	0	2.525	2.375	2.550	-	-	0	0	-	0.657	0.618	0.664	-	-	0	-	0.00%
2002-10-18	0	2.525	2.450	2.550	2.450	2.525	54,000	133,300	2.4685	0.657	0.638	0.664	0.638	0.657	207,445	0.6426	0.00%
2002-10-17	0	2.525	2.450	2.525	2.550	2.550	10,000	25,500	2.5500	0.657	0.638	0.657	0.664	0.664	38,416	0.6638	-1.94%
2002-10-16	0	2.575	-	2.575	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2002-10-15	0	2.575	-	2.575	2.425	2.575	10,000	24,550	2.4550	0.670	-	0.670	0.631	0.670	38,416	0.6391	3.00%
2002-10-11	0	2.500	2.450	2.575	2.500	2.500	20,000	50,000	2.5000	0.651	0.638	0.670	0.651	0.651	76,832	0.6508	-1.96%
2002-10-10	0	2.550	2.425	2.650	-	-	0	0	-	0.664	0.631	0.690	-	-	0	-	0.00%
2002-10-09	0	2.550	-	2.575	2.475	2.550	56,000	139,650	2.4938	0.664	-	0.670	0.644	0.664	215,128	0.6491	-3.77%
2002-10-08	0	2.650	2.500	2.650	2.650	2.650	10,000	26,500	2.6500	0.690	0.651	0.690	0.690	0.690	38,416	0.6898	3.92%
2002-10-07	0	2.550	2.550	2.575	2.500	2.550	44,000	111,100	2.5250	0.664	0.664	0.670	0.651	0.664	169,029	0.6573	-4.17%
2002-10-04	0	2.700	-	2.725	2.575	2.700	16,000	41,650	2.6031	0.693	-	0.699	0.661	0.693	62,366	0.6678	1.89%
2002-10-03	0	2.650	2.650	2.675	2.575	2.650	14,000	36,300	2.5929	0.680	0.680	0.686	0.661	0.680	54,570	0.6652	-1.85%
2002-10-02	0	2.700	2.550	2.700	2.600	2.700	92,000	240,150	2.6103	0.693	0.654	0.693	0.667	0.693	358,605	0.6697	0.00%
2002-09-30	0	2.700	2.700	2.775	2.625	2.625	10,000	26,250	2.6250	0.693	0.693	0.712	0.673	0.673	38,979	0.6734	0.00%
2002-09-27	0	2.700	2.600	2.725	-	-	0	0	-	0.693	0.667	0.699	-	-	0	-	0.00%
2002-09-26	0	2.700	2.625	2.775	-	-	0	0	-	0.693	0.673	0.712	-	-	0	-	0.00%
2002-09-25	0	2.700	2.600	2.700	2.600	2.700	16,000	42,050	2.6281	0.693	0.667	0.693	0.667	0.693	62,366	0.6742	-1.82%
2002-09-24	0	2.750	2.625	2.750	-	-	0	0	-	0.706	0.673	0.706	-	-	0	-	-1.79%
2002-09-23	0	2.800	2.600	2.850	-	-	0	0	-	0.718	0.667	0.731	-	-	0	-	0.00%
2002-09-20	0	2.800	2.625	2.800	2.625	2.800	36,000	96,100	2.6694	0.718	0.673	0.718	0.673	0.718	140,324	0.6848	-0.88%
2002-09-19	0	2.825	2.625	2.825	-	-	0	0	-	0.725	0.673	0.725	-	-	0	-	0.00%
2002-09-18	0	2.825	-	2.900	-	-	0	0	-	0.725	-	0.744	-	-	0	-	0.00%
2002-09-17	0	2.825	2.825	2.850	2.700	2.700	20,000	54,000	2.7000	0.725	0.725	0.731	0.693	0.693	77,958	0.6927	0.89%
2002-09-16	0	2.800	-	2.850	-	-	0	0	-	0.718	-	0.731	-	-	0	-	0.00%
2002-09-13	0	2.800	-	2.850	-	-	0	0	-	0.718	-	0.731	-	-	0	-	0.00%
2002-09-12	0	2.800	2.675	2.875	-	-	0	0	-	0.718	0.686	0.738	-	-	0	-	0.00%
2002-09-11	0	2.800	2.675	2.800	-	-	0	0	-	0.718	0.686	0.718	-	-	0	-	0.00%
2002-09-10	0	2.800	2.650	2.825	2.675	2.800	86,000	231,650	2.6936	0.718	0.680	0.725	0.686	0.718	335,218	0.6910	4.67%
2002-09-09	0	2.675	2.650	2.700	2.675	2.700	70,160	189,154	2.6960	0.686	0.680	0.693	0.686	0.693	273,475	0.6917	-3.60%
2002-09-06	0	2.775	2.775	2.800	2.675	2.700	52,880	142,638	2.6974	0.712	0.712	0.718	0.686	0.693	206,120	0.6920	0.00%
2002-09-05	0	2.775	-	2.825	-	-	0	0	-	0.712	-	0.725	-	-	0	-	0.00%
2002-09-04	0	2.775	-	2.800	-	-	0	0	-	0.712	-	0.718	-	-	0	-	0.00%
2002-09-03	0	2.775	2.650	2.800	-	-	0	0	-	0.712	0.680	0.718	-	-	0	-	0.00%
2002-09-02	0	2.775	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2002-08-30	0	2.775	2.600	2.800	-	-	0	0	-	0.712	0.667	0.718	-	-	0	-	0.00%
2002-08-29	0	2.775	2.650	2.775	-	-	0	0	-	0.712	0.680	0.712	-	-	0	-	0.00%
2002-08-28	0	2.775	2.775	2.800	-	-	0	0	-	0.712	0.712	0.718	-	-	0	-	0.91%
2002-08-27	0	2.750	2.675	2.800	-	-	0	0	-	0.706	0.686	0.718	-	-	0	-	0.00%
2002-08-26	0	2.750	2.550	2.800	-	-	0	0	-	0.706	0.654	0.718	-	-	0	-	0.00%
2002-08-23	0	2.750	2.700	2.750	2.700	2.750	20,400	55,270	2.7093	0.706	0.693	0.706	0.693	0.706	79,517	0.6951	1.85%
2002-08-22	0	2.700	2.650	2.700	2.700	2.700	28,000	75,600	2.7000	0.693	0.680	0.693	0.693	0.693	109,141	0.6927	-1.82%
2002-08-21	0	2.750	2.675	2.800	2.750	2.750	26,000	71,500	2.7500	0.706	0.686	0.718	0.706	0.706	101,345	0.7055	-3.51%
2002-08-20	0	2.850	2.700	2.875	-	-	0	0	-	0.731	0.693	0.738	-	-	0	-	0.00%
2002-08-19	0	2.850	2.850	2.875	2.700	2.725	50,000	135,250	2.7050	0.731	0.731	0.738	0.693	0.699	194,894	0.6940	0.00%
2002-08-16	0	2.850	2.700	2.850	-	-	0	0	-	0.731	0.693	0.731	-	-	0	-	-0.87%
2002-08-15	0	2.875	2.700	2.875	2.875	2.875	30,000	86,250	2.8750	0.738	0.693	0.738	0.738	0.738	116,936	0.7376	2.68%
2002-08-14	0	2.800	2.800	2.825	2.700	2.700	8,000	21,600	2.7000	0.718	0.718	0.725	0.693	0.693	31,183	0.6927	0.00%
2002-08-13	0	2.800	-	2.800	-	-	0	0	-	0.718	-	0.718	-	-	0	-	-0.88%
2002-08-12	0	2.825	-	2.825	-	-	0	0	-	0.725	-	0.725	-	-	0	-	-2.59%
2002-08-09	0	2.900	2.700	2.900	-	-	0	0	-	0.744	0.693	0.744	-	-	0	-	0.00%
2002-08-08	0	2.900	2.700	2.900	-	-	0	0	-	0.744	0.693	0.744	-	-	0	-	0.00%
2002-08-07	0	2.900	2.900	3.000	-	-	0	0	-	0.744	0.744	0.770	-	-	0	-	2.65%
2002-08-06	0	2.825	-	2.825	-	-	0	0	-	0.725	-	0.725	-	-	0	-	-0.88%
2002-08-05	0	2.850	2.650	2.850	-	-	0	0	-	0.731	0.680	0.731	-	-	0	-	0.00%
2002-08-02	0	2.850	2.675	2.850	2.850	2.850	10,000	28,500	2.8500	0.731	0.686	0.731	0.731	0.731	38,979	0.7312	0.88%
2002-08-01	0	2.825	2.650	2.825	-	-	0	0	-	0.725	0.680	0.725	-	-	0	-	0.00%
2002-07-31	0	2.825	2.700	2.850	-	-	0	0	-	0.725	0.693	0.731	-	-	0	-	0.00%
2002-07-30	0	2.825	2.750	2.850	-	-	0	0	-	0.725	0.706	0.731	-	-	0	-	0.00%
2002-07-29	0	2.825	2.700	2.850	-	-	0	0	-	0.725	0.693	0.731	-	-	0	-	0.00%
2002-07-26	0	2.825	-	2.825	-	-	0	0	-	0.725	-	0.725	-	-	0	-	-0.88%
2002-07-25	0	2.850	2.850	2.875	-	-	0	0	-	0.731	0.731	0.738	-	-	0	-	0.88%
2002-07-24	0	2.825	-	2.825	-	-	0	0	-	0.725	-	0.725	-	-	0	-	-0.88%
2002-07-23	0	2.850	-	2.850	-	-	0	0	-	0.731	-	0.731	-	-	0	-	0.00%
2002-07-22	0	2.850	2.675	2.850	2.750	2.850	34,000	95,100	2.7971	0.731	0.686	0.731	0.706	0.731	132,528	0.7176	0.00%
2002-07-19	0	2.850	2.575	2.850	2.675	2.850	12,000	32,450	2.7042	0.731	0.661	0.731	0.686	0.731	46,775	0.6938	0.00%
2002-07-18	0	2.850	2.775	2.875	2.850	2.850	48,000	136,800	2.8500	0.731	0.712	0.738	0.731	0.731	187,098	0.7312	0.88%
2002-07-17	0	2.825	2.825	2.850	2.675	2.775	72,000	194,700	2.7042	0.725	0.725	0.731	0.686	0.712	280,647	0.6938	0.89%
2002-07-16	0	2.800	2.700	2.875	2.800	2.850	20,000	56,650	2.8325	0.718	0.693	0.738	0.718	0.731	77,958	0.7267	-1.75%
2002-07-15	0	2.850	2.750	2.900	-	-	0	0	-	0.731	0.706	0.744	-	-	0	-	0.00%
2002-07-12	0	2.850	2.800	2.850	2.800	2.850	22,000	61,700	2.8045	0.731	0.718	0.731	0.718	0.731	85,753	0.7195	0.00%
2002-07-11	0	2.850	2.800	2.850	2.850	2.850	26,000	74,100	2.8500	0.731	0.718	0.731	0.731	0.731	101,345	0.7312	-1.72%
2002-07-10	0	2.900	2.750	2.900	-	-	0	0	-	0.744	0.706	0.744	-	-	0	-	-3.33%
2002-07-09	0	3.000	-	3.000	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2002-07-08	0	3.000	2.850	3.000	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2002-07-05	0	3.000	3.000	3.050	-	-	0	0	-	0.770	0.770	0.782	-	-	0	-	0.84%
2002-07-04	0	2.975	2.825	3.000	-	-	0	0	-	0.763	0.725	0.770	-	-	0	-	0.00%
2002-07-03	0	2.975	2.975	3.000	2.900	2.900	50,000	145,000	2.9000	0.763	0.763	0.770	0.744	0.744	194,894	0.7440	-0.83%
2002-07-02	0	3.000	2.875	3.025	-	-	0	0	-	0.770	0.738	0.776	-	-	0	-	0.00%
2002-06-28	0	3.000	2.850	3.000	3.000	3.000	14,000	42,000	3.0000	0.770	0.731	0.770	0.770	0.770	54,570	0.7696	3.45%
2002-06-27	0	2.900	2.850	2.900	2.875	2.900	124,000	358,850	2.8940	0.744	0.731	0.744	0.738	0.744	483,337	0.7424	0.00%
2002-06-26	0	2.900	2.900	3.000	2.850	2.850	88,000	250,800	2.8500	0.744	0.744	0.770	0.731	0.731	343,014	0.7312	-3.33%
2002-06-25	0	3.000	2.900	3.050	-	-	0	0	-	0.770	0.744	0.782	-	-	0	-	0.00%
2002-06-24	0	3.000	2.850	3.000	2.875	3.000	54,000	159,200	2.9481	0.770	0.731	0.770	0.738	0.770	210,486	0.7563	11.11%
2002-06-21	0	2.700	2.700	2.950	2.700	2.950	94,000	254,650	2.7090	0.693	0.693	0.757	0.693	0.757	366,401	0.6950	-2.70%
2002-06-20	0	2.775	2.700	2.900	2.775	2.775	30,000	83,250	2.7750	0.712	0.693	0.744	0.712	0.712	116,936	0.7119	0.00%
2002-06-19	0	2.775	2.775	2.850	2.775	2.775	60,000	166,500	2.7750	0.712	0.712	0.731	0.712	0.712	233,873	0.7119	-2.63%
2002-06-18	0	2.850	2.800	2.950	2.850	2.850	20,000	57,000	2.8500	0.731	0.718	0.757	0.731	0.731	77,958	0.7312	-2.56%
2002-06-17	0	2.925	2.575	2.950	-	-	0	0	-	0.750	0.661	0.757	-	-	0	-	0.00%
2002-06-14	0	2.925	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-13	0	2.925	2.825	3.000	-	-	0	0	-	0.750	0.725	0.770	-	-	0	-	0.00%
2002-06-12	0	2.925	2.750	3.050	-	-	0	0	-	0.750	0.706	0.782	-	-	0	-	0.00%
2002-06-11	0	2.925	2.700	3.100	-	-	0	0	-	0.750	0.693	0.795	-	-	0	-	0.00%
2002-06-10	0	2.925	2.800	3.000	-	-	0	0	-	0.750	0.718	0.770	-	-	0	-	0.00%
2002-06-07	0	2.925	2.925	3.000	2.900	2.900	14,000	40,600	2.9000	0.750	0.750	0.770	0.744	0.744	54,570	0.7440	0.00%
2002-06-06	0	2.925	2.925	3.000	2.925	2.925	30,000	87,750	2.9250	0.750	0.750	0.770	0.750	0.750	116,936	0.7504	-4.10%
2002-06-05	0	3.050	2.950	3.050	2.900	3.050	108,000	316,450	2.9301	0.782	0.757	0.782	0.744	0.782	420,971	0.7517	5.17%
2002-06-04	0	2.900	2.850	2.925	2.900	2.950	106,000	308,400	2.9094	0.744	0.731	0.750	0.744	0.757	413,175	0.7464	-4.13%
2002-06-03	0	3.025	2.900	3.025	2.950	3.050	78,000	231,150	2.9635	0.776	0.744	0.776	0.757	0.782	304,035	0.7603	-1.63%
2002-05-31	0	3.075	2.975	3.075	3.075	3.075	2,000	6,150	3.0750	0.789	0.763	0.789	0.789	0.789	7,796	0.7889	1.65%
2002-05-30	0	3.025	3.000	3.050	3.025	3.050	56,000	169,650	3.0295	0.776	0.770	0.782	0.776	0.782	218,281	0.7772	0.00%
2002-05-29	0	3.025	3.025	3.050	3.025	3.025	64,000	193,600	3.0250	0.776	0.776	0.782	0.776	0.776	249,464	0.7761	0.00%
2002-05-28	0	3.025	2.975	3.050	3.025	3.050	72,000	219,100	3.0431	0.776	0.763	0.782	0.776	0.782	280,647	0.7807	0.00%
2002-05-27	0	3.025	2.975	3.025	3.000	3.025	12,000	36,050	3.0042	0.776	0.763	0.776	0.770	0.776	46,775	0.7707	-1.63%
2002-05-24	0	3.075	3.000	3.075	2.975	3.100	38,000	115,050	3.0276	0.789	0.770	0.789	0.763	0.795	148,119	0.7767	0.82%
2002-05-23	0	3.050	3.025	3.050	3.050	3.100	34,000	104,700	3.0794	0.782	0.776	0.782	0.782	0.795	132,528	0.7900	-1.61%
2002-05-22	0	3.100	3.075	3.100	3.075	3.100	40,000	123,550	3.0888	0.795	0.789	0.795	0.789	0.795	155,915	0.7924	-1.20%
2002-05-21	0	3.200	3.150	3.200	3.150	3.200	932,000	2,930,100	3.1439	0.805	0.792	0.805	0.792	0.805	3,704,956	0.7909	0.00%
2002-05-17	0	3.200	3.100	3.200	3.100	3.200	56,000	178,800	3.1929	0.805	0.780	0.805	0.780	0.805	222,615	0.8032	1.59%
2002-05-16	0	3.150	3.125	3.200	3.100	3.150	156,880	489,890	3.1227	0.792	0.786	0.805	0.780	0.792	623,641	0.7855	-1.56%
2002-05-15	0	3.200	3.025	3.200	3.100	3.200	22,000	68,400	3.1091	0.805	0.761	0.805	0.780	0.805	87,456	0.7821	2.40%
2002-05-14	0	3.125	3.075	3.125	3.075	3.150	168,000	520,600	3.0988	0.786	0.774	0.786	0.774	0.792	667,846	0.7795	3.31%
2002-05-13	0	3.025	3.000	3.025	2.975	3.050	104,000	312,000	3.0000	0.761	0.755	0.761	0.748	0.767	413,429	0.7547	0.83%
2002-05-10	0	3.000	2.975	3.025	3.000	3.025	40,000	120,050	3.0013	0.755	0.748	0.761	0.755	0.761	159,011	0.7550	-1.64%
2002-05-09	0	3.050	3.000	3.050	3.000	3.075	110,000	331,650	3.0150	0.767	0.755	0.767	0.755	0.774	437,280	0.7584	0.00%
2002-05-08	0	3.050	3.000	3.050	3.025	3.075	114,000	345,000	3.0263	0.767	0.755	0.767	0.761	0.774	453,181	0.7613	-1.61%
2002-05-07	0	3.100	3.050	3.100	3.100	3.100	14,000	43,400	3.1000	0.780	0.767	0.780	0.780	0.780	55,654	0.7798	0.00%
2002-05-06	0	3.100	3.050	3.100	3.075	3.100	23,520	72,010	3.0616	0.780	0.767	0.780	0.774	0.780	93,498	0.7702	0.81%
2002-05-03	0	3.075	3.000	3.075	3.050	3.075	131,200	401,010	3.0565	0.774	0.755	0.774	0.767	0.774	521,556	0.7689	0.82%
2002-05-02	0	3.050	3.000	3.050	-	-	20,000	61,000	3.0500	0.767	0.755	0.767	-	-	79,506	0.7672	0.00%
2002-04-30	0	3.050	3.000	3.050	2.975	3.100	62,000	186,550	3.0089	0.767	0.755	0.767	0.748	0.780	246,467	0.7569	0.00%
2002-04-29	0	3.050	3.000	3.050	3.000	3.050	262,000	795,750	3.0372	0.767	0.755	0.767	0.755	0.767	1,041,522	0.7640	2.52%
2002-04-26	0	2.975	2.925	2.975	2.925	2.975	98,000	287,100	2.9296	0.748	0.736	0.748	0.736	0.748	389,577	0.7370	1.71%
2002-04-25	0	2.925	2.925	2.950	2.800	3.000	234,000	679,500	2.9038	0.736	0.736	0.742	0.704	0.755	930,214	0.7305	4.46%
2002-04-24	0	2.800	2.800	2.925	2.800	3.200	662,000	1,938,500	2.9282	0.704	0.704	0.736	0.704	0.805	2,631,632	0.7366	-11.81%
2002-04-23	0	3.175	3.175	3.200	3.175	3.275	280,000	906,850	3.2388	0.799	0.799	0.805	0.799	0.824	1,113,077	0.8147	-7.97%
2002-04-22	0	3.450	3.450	3.475	3.250	3.250	7,200	23,280	3.2333	0.868	0.868	0.874	0.818	0.818	28,622	0.8134	1.47%
2002-04-19	0	3.400	3.275	3.400	3.275	3.500	228,800	761,510	3.3283	0.855	0.824	0.855	0.824	0.880	909,543	0.8372	0.00%
2002-04-18	0	3.400	3.400	3.450	3.400	3.450	38,000	129,300	3.4026	0.855	0.855	0.868	0.855	0.868	151,060	0.8559	0.00%
2002-04-17	0	3.400	3.375	3.400	3.375	3.450	58,000	195,950	3.3784	0.855	0.849	0.855	0.849	0.868	230,566	0.8499	-1.45%
2002-04-16	0	3.450	3.450	3.500	3.400	3.425	16,000	54,500	3.4063	0.868	0.868	0.880	0.855	0.862	63,604	0.8569	1.47%
2002-04-15	0	3.400	3.250	3.400	3.200	3.400	310,000	1,018,350	3.2850	0.855	0.818	0.855	0.805	0.855	1,232,335	0.8264	4.62%
2002-04-12	0	3.250	3.200	3.250	3.225	3.250	92,000	296,750	3.2255	0.818	0.805	0.818	0.811	0.818	365,725	0.8114	0.78%
2002-04-11	0	3.225	3.175	3.225	3.175	3.225	106,000	339,100	3.1991	0.811	0.799	0.811	0.799	0.811	421,379	0.8047	0.78%
2002-04-10	0	3.200	3.200	3.225	3.200	3.200	214,000	684,800	3.2000	0.805	0.805	0.811	0.805	0.805	850,709	0.8050	0.00%
2002-04-09	0	3.200	3.175	3.225	3.200	3.225	220,000	704,250	3.2011	0.805	0.799	0.811	0.805	0.811	874,561	0.8053	0.79%
2002-04-08	0	3.175	3.150	3.175	3.150	3.175	86,000	271,500	3.1570	0.799	0.792	0.799	0.792	0.799	341,874	0.7942	0.00%
2002-04-04	0	3.175	3.175	3.200	3.175	3.175	144,400	458,430	3.1747	0.799	0.799	0.805	0.799	0.799	574,030	0.7986	0.00%
2002-04-03	0	3.175	3.150	3.175	3.150	3.175	190,000	599,250	3.1539	0.799	0.792	0.799	0.792	0.799	755,302	0.7934	0.00%
2002-04-02	0	3.175	3.150	3.175	3.125	3.200	120,000	379,750	3.1646	0.799	0.792	0.799	0.786	0.805	477,033	0.7961	2.42%
2002-03-28	0	3.100	3.050	3.100	3.050	3.100	42,640	131,688	3.0884	0.780	0.767	0.780	0.767	0.780	169,506	0.7769	0.00%
2002-03-27	0	3.100	3.050	3.100	3.100	3.100	2,000	6,200	3.1000	0.780	0.767	0.780	0.780	0.780	7,951	0.7798	0.00%
2002-03-26	0	3.100	3.050	3.100	3.050	3.100	14,000	42,900	3.0643	0.780	0.767	0.780	0.767	0.780	55,654	0.7708	0.00%
2002-03-25	0	3.100	3.050	3.150	3.050	3.100	60,000	185,000	3.0833	0.780	0.767	0.792	0.767	0.780	238,517	0.7756	0.00%
2002-03-22	0	3.100	3.075	3.100	3.050	3.150	143,200	444,040	3.1008	0.780	0.774	0.780	0.767	0.792	569,259	0.7800	3.33%
2002-03-21	0	3.000	3.000	3.050	3.000	3.000	50,000	150,000	3.0000	0.755	0.755	0.767	0.755	0.755	198,764	0.7547	0.84%
2002-03-20	0	2.975	2.975	3.025	2.975	3.000	119,680	358,222	2.9932	0.748	0.748	0.761	0.748	0.755	475,761	0.7529	0.00%
2002-03-19	0	2.975	2.900	3.000	2.950	3.000	140,000	417,250	2.9804	0.748	0.730	0.755	0.742	0.755	556,539	0.7497	0.00%
2002-03-18	0	2.975	2.900	3.000	2.975	2.975	68,000	202,300	2.9750	0.748	0.730	0.755	0.748	0.748	270,319	0.7484	0.00%
2002-03-15	0	2.975	2.900	3.000	2.975	3.000	32,000	95,250	2.9766	0.748	0.730	0.755	0.748	0.755	127,209	0.7488	0.00%
2002-03-14	0	2.975	2.950	3.000	2.975	2.975	20,000	59,500	2.9750	0.748	0.742	0.755	0.748	0.748	79,506	0.7484	2.59%
2002-03-13	0	2.900	2.900	2.975	2.900	2.950	78,000	229,000	2.9359	0.730	0.730	0.748	0.730	0.742	310,071	0.7385	-3.33%
2002-03-12	0	3.000	2.925	3.000	2.925	3.000	190,000	565,850	2.9782	0.755	0.736	0.755	0.736	0.755	755,302	0.7492	2.56%
2002-03-11	0	2.925	2.925	2.950	2.900	2.900	36,000	104,400	2.9000	0.736	0.736	0.742	0.730	0.730	143,110	0.7295	-1.68%
2002-03-08	0	2.975	2.925	2.975	2.975	2.975	48,000	142,800	2.9750	0.748	0.736	0.748	0.748	0.748	190,813	0.7484	0.00%
2002-03-07	0	2.975	2.950	2.975	2.950	2.975	20,000	59,250	2.9625	0.748	0.742	0.748	0.742	0.748	79,506	0.7452	0.85%
2002-03-06	0	2.950	2.950	2.975	2.950	2.975	80,000	237,500	2.9688	0.742	0.742	0.748	0.742	0.748	318,022	0.7468	0.85%
2002-03-05	0	2.925	2.900	2.925	2.925	2.950	82,000	240,700	2.9354	0.736	0.730	0.736	0.736	0.742	325,973	0.7384	0.00%
2002-03-04	0	2.925	2.900	2.925	2.875	2.925	54,000	156,250	2.8935	0.736	0.730	0.736	0.723	0.736	214,665	0.7279	2.63%
2002-03-01	0	2.850	2.850	2.875	2.850	2.875	212,000	607,100	2.8637	0.717	0.717	0.723	0.717	0.723	842,758	0.7204	1.79%
2002-02-28	0	2.800	2.775	2.825	2.775	2.800	160,000	447,550	2.7972	0.704	0.698	0.711	0.698	0.704	636,044	0.7036	0.90%
2002-02-27	0	2.775	2.750	2.800	2.750	2.775	74,000	204,350	2.7615	0.698	0.692	0.704	0.692	0.698	294,170	0.6947	0.91%
2002-02-26	0	2.750	2.750	2.775	2.725	2.725	8,000	21,800	2.7250	0.692	0.692	0.698	0.685	0.685	31,802	0.6855	0.00%
2002-02-25	0	2.750	2.725	2.800	2.750	2.750	120,000	330,000	2.7500	0.692	0.685	0.704	0.692	0.692	477,033	0.6918	-2.65%
2002-02-22	0	2.825	2.775	2.850	2.700	2.825	118,000	328,450	2.7835	0.711	0.698	0.717	0.679	0.711	469,082	0.7002	2.73%
2002-02-21	0	2.750	2.700	2.750	2.700	2.750	160,400	435,400	2.7145	0.692	0.679	0.692	0.679	0.692	637,634	0.6828	0.00%
2002-02-20	0	2.750	2.700	2.750	2.700	2.750	196,000	529,400	2.7010	0.692	0.679	0.692	0.679	0.692	779,154	0.6795	0.00%
2002-02-19	0	2.750	2.700	2.750	2.700	2.750	36,000	97,350	2.7042	0.692	0.679	0.692	0.679	0.692	143,110	0.6802	0.92%
2002-02-18	0	2.725	2.700	2.750	2.725	2.725	10,000	27,250	2.7250	0.685	0.679	0.692	0.685	0.685	39,753	0.6855	0.00%
2002-02-15	0	2.725	2.700	2.750	2.675	2.725	294,000	793,850	2.7002	0.685	0.679	0.692	0.673	0.685	1,168,731	0.6792	-1.80%
2002-02-11	0	2.775	2.700	2.775	2.775	2.775	11,280	31,014	2.7495	0.698	0.679	0.698	0.698	0.698	44,841	0.6916	0.91%
2002-02-08	0	2.750	2.750	2.775	-	-	0	0	-	0.692	0.692	0.698	-	-	0	-	1.85%
2002-02-07	0	2.700	2.600	2.750	2.700	2.750	240,800	653,330	2.7132	0.679	0.654	0.692	0.679	0.692	957,246	0.6825	-0.92%
2002-02-06	0	2.725	2.700	2.775	2.725	2.750	60,000	164,000	2.7333	0.685	0.679	0.698	0.685	0.692	238,517	0.6876	0.93%
2002-02-05	0	2.700	2.675	2.725	2.700	2.700	218,000	588,600	2.7000	0.679	0.673	0.685	0.679	0.679	866,610	0.6792	-0.92%
2002-02-04	0	2.725	2.700	2.725	2.700	2.775	174,000	471,600	2.7103	0.685	0.679	0.685	0.679	0.698	691,698	0.6818	-0.91%
2002-02-01	0	2.750	2.725	2.775	2.700	2.750	320,000	873,000	2.7281	0.692	0.685	0.698	0.679	0.692	1,272,088	0.6863	0.92%
2002-01-31	0	2.725	2.700	2.750	2.700	2.825	394,000	1,085,400	2.7548	0.685	0.679	0.692	0.679	0.711	1,566,258	0.6930	2.83%
2002-01-30	0	2.650	2.600	2.650	2.550	2.650	130,400	337,990	2.5919	0.667	0.654	0.667	0.641	0.667	518,376	0.6520	3.92%
2002-01-29	0	2.550	2.525	2.575	2.550	2.800	422,000	1,145,050	2.7134	0.641	0.635	0.648	0.641	0.704	1,677,566	0.6826	-8.11%
2002-01-28	0	2.775	2.750	2.775	2.700	2.825	513,760	1,423,702	2.7711	0.698	0.692	0.698	0.679	0.711	2,042,337	0.6971	2.78%
2002-01-25	0	2.700	2.600	2.700	2.550	2.700	156,000	406,350	2.6048	0.679	0.654	0.679	0.641	0.679	620,143	0.6553	5.88%
2002-01-24	0	2.550	2.525	2.600	2.500	2.575	338,000	847,400	2.5071	0.641	0.635	0.654	0.629	0.648	1,343,643	0.6307	0.99%
2002-01-23	0	2.525	2.500	2.525	2.450	2.525	140,800	349,470	2.4820	0.635	0.629	0.635	0.616	0.635	559,719	0.6244	3.06%
2002-01-22	0	2.450	2.425	2.450	2.450	2.500	1,506,000	3,653,050	2.4257	0.616	0.610	0.616	0.616	0.629	5,986,764	0.6102	1.03%
2002-01-21	0	2.425	2.400	2.425	2.425	2.425	20,000	48,500	2.4250	0.610	0.604	0.610	0.610	0.610	79,506	0.6100	1.04%
2002-01-18	0	2.400	2.375	2.400	2.375	2.400	30,000	71,300	2.3767	0.604	0.597	0.604	0.597	0.604	119,258	0.5979	1.05%
2002-01-17	0	2.375	2.350	2.400	2.375	2.375	34,000	80,750	2.3750	0.597	0.591	0.604	0.597	0.597	135,159	0.5974	-1.04%
2002-01-16	0	2.400	2.350	2.400	2.350	2.400	62,000	147,150	2.3734	0.604	0.591	0.604	0.591	0.604	246,467	0.5970	1.05%
2002-01-15	0	2.375	2.300	2.375	2.350	2.375	34,000	80,550	2.3691	0.597	0.579	0.597	0.591	0.597	135,159	0.5960	-1.04%
2002-01-14	0	2.400	2.300	2.400	-	-	0	0	-	0.604	0.579	0.604	-	-	0	-	0.00%
2002-01-11	0	2.400	2.375	2.400	2.350	2.400	34,000	80,300	2.3618	0.604	0.597	0.604	0.591	0.604	135,159	0.5941	0.00%
2002-01-10	0	2.400	2.350	2.400	2.400	2.400	10,000	24,000	2.4000	0.604	0.591	0.604	0.604	0.604	39,753	0.6037	0.00%
2002-01-09	0	2.400	2.350	2.400	2.325	2.400	76,000	177,800	2.3395	0.604	0.591	0.604	0.585	0.604	302,121	0.5885	0.00%
2002-01-08	0	2.400	2.400	2.425	2.400	2.425	80,000	193,500	2.4188	0.604	0.604	0.610	0.604	0.610	318,022	0.6084	-1.03%
2002-01-07	0	2.425	2.400	2.450	-	-	0	0	-	0.610	0.604	0.616	-	-	0	-	0.00%
2002-01-04	0	2.425	2.400	2.425	2.375	2.425	99,280	237,962	2.3969	0.610	0.604	0.610	0.597	0.610	394,665	0.6029	2.11%
2002-01-03	0	2.375	2.350	2.400	2.350	2.450	64,000	152,250	2.3789	0.597	0.591	0.604	0.591	0.616	254,418	0.5984	-3.06%
2002-01-02	0	2.450	2.300	2.450	2.300	2.450	42,000	97,450	2.3202	0.616	0.579	0.616	0.579	0.616	166,962	0.5837	4.26%
2001-12-31	0	2.350	2.250	2.350	2.300	2.350	14,000	32,800	2.3429	0.591	0.566	0.591	0.579	0.591	55,654	0.5894	0.00%
2001-12-28	0	2.350	2.350	2.400	2.275	2.300	22,000	50,300	2.2864	0.591	0.591	0.604	0.572	0.579	87,456	0.5751	0.00%
2001-12-27	0	2.350	2.275	2.350	2.350	2.350	2,000	4,700	2.3500	0.591	0.572	0.591	0.591	0.591	7,951	0.5912	1.08%
2001-12-24	0	2.325	2.275	2.325	2.325	2.325	2,000	4,650	2.3250	0.585	0.572	0.585	0.585	0.585	7,951	0.5849	1.09%
2001-12-21	0	2.300	2.250	2.300	2.275	2.350	76,000	173,750	2.2862	0.579	0.566	0.579	0.572	0.591	302,121	0.5751	-1.08%
2001-12-20	0	2.325	2.300	2.325	-	-	0	0	-	0.585	0.579	0.585	-	-	0	-	-1.06%
2001-12-19	0	2.350	2.300	2.350	2.350	2.350	38,000	89,300	2.3500	0.591	0.579	0.591	0.591	0.591	151,060	0.5912	1.08%
2001-12-18	0	2.325	2.300	2.325	2.325	2.350	116,800	272,060	2.3293	0.585	0.579	0.585	0.585	0.591	464,312	0.5859	-1.06%
2001-12-17	0	2.350	2.350	2.375	2.350	2.350	16,000	37,600	2.3500	0.591	0.591	0.597	0.591	0.591	63,604	0.5912	2.17%
2001-12-14	0	2.300	2.300	2.325	2.300	2.300	28,000	64,400	2.3000	0.579	0.579	0.585	0.579	0.579	111,308	0.5786	0.00%
2001-12-13	0	2.300	2.275	2.300	2.225	2.350	352,800	811,080	2.2990	0.579	0.572	0.579	0.560	0.591	1,402,477	0.5783	3.37%
2001-12-12	0	2.225	2.225	2.250	2.225	2.250	94,000	209,550	2.2293	0.560	0.560	0.566	0.560	0.566	373,676	0.5608	0.00%
2001-12-11	0	2.225	2.225	2.250	2.125	2.250	168,000	367,200	2.1857	0.560	0.560	0.566	0.535	0.566	667,846	0.5498	4.71%
2001-12-10	0	2.125	2.100	2.150	-	-	8,000	16,800	2.1000	0.535	0.528	0.541	-	-	31,802	0.5283	0.00%
2001-12-07	0	2.125	2.075	2.125	2.050	2.125	214,000	443,700	2.0734	0.535	0.522	0.535	0.516	0.535	850,709	0.5216	0.00%
2001-12-06	0	2.125	2.100	2.125	2.075	2.175	156,000	330,750	2.1202	0.535	0.528	0.535	0.522	0.547	620,143	0.5333	-2.30%
2001-12-05	0	2.175	2.175	2.200	2.125	2.150	71,488	151,496	2.1192	0.547	0.547	0.553	0.535	0.541	284,184	0.5331	2.35%
2001-12-04	0	2.125	2.025	2.125	2.000	2.125	274,000	564,400	2.0599	0.535	0.509	0.535	0.503	0.535	1,089,225	0.5182	3.66%
2001-12-03	0	2.050	2.050	2.100	2.050	2.050	60,000	123,000	2.0500	0.516	0.516	0.528	0.516	0.516	238,517	0.5157	-2.38%
2001-11-30	0	2.100	2.050	2.100	2.100	2.100	100,000	210,000	2.1000	0.528	0.516	0.528	0.528	0.528	397,528	0.5283	1.20%
2001-11-29	0	2.075	2.050	2.075	-	-	0	0	-	0.522	0.516	0.522	-	-	0	-	0.00%
2001-11-28	0	2.075	2.075	2.100	1.980	1.980	20,000	39,600	1.9800	0.522	0.522	0.528	0.498	0.498	79,506	0.4981	1.22%
2001-11-27	0	2.050	2.025	2.050	2.050	2.075	80,000	164,250	2.0531	0.516	0.509	0.516	0.516	0.522	318,022	0.5165	-2.38%
2001-11-26	0	2.100	2.000	2.100	2.050	2.100	102,000	209,200	2.0510	0.528	0.503	0.528	0.516	0.528	405,478	0.5159	0.00%
2001-11-23	0	2.100	2.000	2.100	2.075	2.100	58,000	121,300	2.0914	0.528	0.503	0.528	0.522	0.528	230,566	0.5261	5.00%
2001-11-22	0	2.000	1.980	2.050	2.000	2.000	20,000	40,000	2.0000	0.503	0.498	0.516	0.503	0.503	79,506	0.5031	0.00%
2001-11-21	0	2.000	1.950	2.000	2.000	2.050	160,000	321,200	2.0075	0.503	0.491	0.503	0.503	0.516	636,044	0.5050	-3.61%
2001-11-20	0	2.075	2.025	2.075	2.100	2.100	34,000	71,400	2.1000	0.522	0.509	0.522	0.528	0.528	135,159	0.5283	3.75%
2001-11-19	0	2.000	2.000	2.100	2.000	2.000	100,000	200,000	2.0000	0.503	0.503	0.528	0.503	0.503	397,528	0.5031	0.00%
2001-11-16	0	2.000	2.000	2.100	2.000	2.000	80,000	160,000	2.0000	0.503	0.503	0.528	0.503	0.503	318,022	0.5031	-2.44%
2001-11-15	0	2.050	2.000	2.075	2.000	2.050	100,000	201,500	2.0150	0.516	0.503	0.522	0.503	0.516	397,528	0.5069	2.50%
2001-11-14	0	2.000	1.990	2.000	1.980	2.000	26,000	51,800	1.9923	0.503	0.501	0.503	0.498	0.503	103,357	0.5012	1.01%
2001-11-13	0	1.980	1.980	2.000	1.950	1.960	70,000	137,100	1.9586	0.498	0.498	0.503	0.491	0.493	278,269	0.4927	-1.00%
2001-11-12	0	2.000	1.970	2.000	2.000	2.025	30,000	60,500	2.0167	0.503	0.496	0.503	0.503	0.509	119,258	0.5073	-1.23%
2001-11-09	0	2.025	2.000	2.075	2.025	2.050	92,000	186,650	2.0288	0.509	0.503	0.522	0.509	0.516	365,725	0.5104	1.25%
2001-11-08	0	2.000	1.980	2.075	2.000	2.025	430,000	861,750	2.0041	0.503	0.498	0.522	0.503	0.509	1,709,368	0.5041	0.00%
2001-11-07	0	2.000	2.000	2.050	2.000	2.025	120,000	240,650	2.0054	0.503	0.503	0.516	0.503	0.509	477,033	0.5045	-1.23%
2001-11-06	0	2.025	2.025	2.100	2.025	2.150	66,000	134,900	2.0439	0.509	0.509	0.528	0.509	0.541	262,368	0.5142	-1.22%
2001-11-05	0	2.050	2.050	2.150	-	-	0	0	-	0.516	0.516	0.541	-	-	0	-	0.00%
2001-11-02	0	2.050	2.050	2.125	2.000	2.050	110,000	222,000	2.0182	0.516	0.516	0.535	0.503	0.516	437,280	0.5077	0.00%
2001-11-01	0	2.050	2.025	2.125	2.000	2.200	166,000	349,350	2.1045	0.516	0.509	0.535	0.503	0.553	659,896	0.5294	2.50%
2001-10-31	0	2.000	1.970	2.000	2.000	2.050	168,000	336,350	2.0021	0.503	0.496	0.503	0.503	0.516	667,846	0.5036	0.00%
2001-10-30	0	2.000	2.000	2.050	2.000	2.000	90,000	180,000	2.0000	0.503	0.503	0.516	0.503	0.503	357,775	0.5031	0.00%
2001-10-29	0	2.000	2.000	2.050	2.000	2.000	50,000	100,000	2.0000	0.503	0.503	0.516	0.503	0.503	198,764	0.5031	0.00%
2001-10-26	0	2.000	1.970	2.000	-	-	0	0	-	0.503	0.496	0.503	-	-	0	-	0.00%
2001-10-24	0	2.000	1.960	2.000	2.000	2.000	50,000	100,000	2.0000	0.503	0.493	0.503	0.503	0.503	198,764	0.5031	0.00%
2001-10-23	0	2.000	1.980	2.025	1.950	2.025	376,000	748,750	1.9914	0.503	0.498	0.509	0.491	0.509	1,494,703	0.5009	2.56%
2001-10-22	0	1.950	1.920	1.960	-	-	0	0	-	0.491	0.483	0.493	-	-	0	-	0.00%
2001-10-19	0	1.950	1.950	1.960	1.910	1.920	64,000	122,680	1.9169	0.491	0.491	0.493	0.480	0.483	254,418	0.4822	0.00%
2001-10-18	0	1.950	1.900	1.950	1.900	1.950	46,000	87,940	1.9117	0.491	0.478	0.491	0.478	0.491	182,863	0.4809	0.00%
2001-10-17	0	1.950	1.930	1.960	1.940	1.960	80,000	156,100	1.9513	0.491	0.486	0.493	0.488	0.493	318,022	0.4908	-0.51%
2001-10-16	0	1.960	1.960	1.980	1.960	1.980	490,000	962,400	1.9641	0.493	0.493	0.498	0.493	0.498	1,947,885	0.4941	-1.01%
2001-10-15	0	1.980	1.880	2.000	1.980	1.980	2,000	3,960	1.9800	0.498	0.473	0.503	0.498	0.498	7,951	0.4981	2.06%
2001-10-12	0	1.940	1.880	1.940	1.880	1.940	82,000	154,400	1.8829	0.488	0.473	0.488	0.473	0.488	325,973	0.4737	-3.00%
2001-10-11	0	2.000	1.980	2.000	1.990	2.000	150,000	299,600	1.9973	0.503	0.498	0.503	0.501	0.503	596,291	0.5024	1.01%
2001-10-10	0	1.980	1.960	2.000	1.980	2.000	144,000	287,320	1.9953	0.498	0.493	0.503	0.498	0.503	572,440	0.5019	-1.00%
2001-10-09	0	2.000	1.990	2.000	1.950	2.000	160,000	318,300	1.9894	0.503	0.501	0.503	0.491	0.503	636,044	0.5004	5.26%
2001-10-08	0	1.900	1.900	1.940	1.900	2.000	58,000	112,160	1.9338	0.478	0.478	0.488	0.478	0.503	230,566	0.4865	-3.11%
2001-10-05	0	2.000	1.990	2.000	1.990	2.000	112,000	223,800	1.9982	0.493	0.491	0.493	0.491	0.493	454,085	0.4929	0.00%
2001-10-04	0	2.000	2.000	2.100	2.000	2.000	420,000	840,000	2.0000	0.493	0.493	0.518	0.493	0.493	1,702,821	0.4933	0.00%
2001-10-03	0	2.000	-	2.000	1.990	2.000	180,000	359,900	1.9994	0.493	-	0.493	0.491	0.493	729,780	0.4932	2.04%
2001-09-28	0	1.960	1.960	1.980	1.960	1.990	302,000	594,920	1.9699	0.483	0.483	0.488	0.483	0.491	1,224,409	0.4859	1.55%
2001-09-27	0	1.930	1.910	1.950	1.930	1.950	140,000	270,600	1.9329	0.476	0.471	0.481	0.476	0.481	567,607	0.4767	2.12%
2001-09-26	0	1.890	1.880	1.940	1.890	1.910	350,000	663,900	1.8969	0.466	0.464	0.479	0.466	0.471	1,419,017	0.4679	-0.53%
2001-09-25	0	1.900	1.870	1.950	1.900	1.950	236,240	449,737	1.9037	0.469	0.461	0.481	0.469	0.481	957,796	0.4696	0.00%
2001-09-24	0	1.900	1.770	1.930	1.850	1.900	54,000	101,900	1.8870	0.469	0.437	0.476	0.456	0.469	218,934	0.4654	2.70%
2001-09-21	0	1.850	1.700	1.900	-	-	0	0	-	0.456	0.419	0.469	-	-	0	-	0.00%
2001-09-20	0	1.850	1.850	1.900	1.820	1.900	32,000	60,640	1.8950	0.456	0.456	0.469	0.449	0.469	129,739	0.4674	1.09%
2001-09-19	0	1.830	1.760	1.830	1.820	1.840	8,000	14,640	1.8300	0.451	0.434	0.451	0.449	0.454	32,435	0.4514	1.67%
2001-09-18	0	1.800	1.750	1.800	1.720	1.800	112,000	197,920	1.7671	0.444	0.432	0.444	0.424	0.444	454,085	0.4359	0.00%
2001-09-17	0	1.800	1.700	-	-	-	0	0	-	0.444	0.419	-	-	-	0	-	0.00%
2001-09-14	0	1.800	1.800	2.000	1.800	1.800	30,000	54,000	1.8000	0.444	0.444	0.493	0.444	0.444	121,630	0.4440	-8.16%
2001-09-13	0	1.960	-	2.000	-	-	0	0	-	0.483	-	0.493	-	-	0	-	0.00%
2001-09-12	0	1.960	-	1.960	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
2001-09-11	0	1.960	1.960	1.980	1.960	2.000	166,000	328,480	1.9788	0.483	0.483	0.488	0.483	0.493	673,020	0.4881	-2.00%
2001-09-10	0	2.000	1.970	2.000	2.000	2.100	244,000	492,750	2.0195	0.493	0.486	0.493	0.493	0.518	989,258	0.4981	-11.11%
2001-09-07	0	2.250	2.150	2.275	2.150	2.250	318,400	692,970	2.1764	0.555	0.530	0.561	0.530	0.555	1,290,900	0.5368	-1.10%
2001-09-06	0	2.275	2.175	2.275	2.175	2.275	46,000	101,000	2.1957	0.561	0.536	0.561	0.536	0.561	186,499	0.5416	-1.09%
2001-09-05	0	2.300	2.175	2.300	-	-	0	0	-	0.567	0.536	0.567	-	-	0	-	0.00%
2001-09-04	0	2.300	2.150	2.300	2.175	2.300	58,000	126,400	2.1793	0.567	0.530	0.567	0.536	0.567	235,151	0.5375	0.00%
2001-09-03	0	2.300	2.175	2.300	-	-	0	0	-	0.567	0.536	0.567	-	-	0	-	0.00%
2001-08-31	0	2.300	2.250	2.300	2.250	2.300	20,000	45,100	2.2550	0.567	0.555	0.567	0.555	0.567	81,087	0.5562	0.00%
2001-08-30	0	2.300	2.250	2.300	2.250	2.300	30,000	67,600	2.2533	0.567	0.555	0.567	0.555	0.567	121,630	0.5558	-1.08%
2001-08-29	0	2.325	2.275	2.325	2.275	2.325	70,000	160,350	2.2907	0.573	0.561	0.573	0.561	0.573	283,803	0.5650	-2.11%
2001-08-28	0	2.375	2.375	2.400	2.250	2.300	44,000	100,500	2.2841	0.586	0.586	0.592	0.555	0.567	178,391	0.5634	0.00%
2001-08-27	0	2.375	2.300	2.375	2.300	2.400	20,000	46,750	2.3375	0.586	0.567	0.586	0.567	0.592	81,087	0.5765	-1.04%
2001-08-24	0	2.400	2.300	2.400	2.400	2.400	2,000	4,800	2.4000	0.592	0.567	0.592	0.592	0.592	8,109	0.5920	4.35%
2001-08-23	0	2.300	2.250	2.400	2.300	2.400	148,000	346,100	2.3385	0.567	0.555	0.592	0.567	0.592	600,042	0.5768	-4.17%
2001-08-22	0	2.400	2.375	2.400	2.400	2.400	20,000	48,000	2.4000	0.592	0.586	0.592	0.592	0.592	81,087	0.5920	-3.03%
2001-08-21	0	2.475	2.475	2.500	2.350	2.425	84,000	202,150	2.4065	0.610	0.610	0.617	0.580	0.598	340,564	0.5936	2.06%
2001-08-20	0	2.425	2.325	2.425	-	-	0	0	-	0.598	0.573	0.598	-	-	0	-	-1.02%
2001-08-17	0	2.450	2.350	2.500	2.450	2.450	20,000	49,000	2.4500	0.604	0.580	0.617	0.604	0.604	81,087	0.6043	2.08%
2001-08-16	0	2.400	2.350	2.400	2.375	2.450	108,000	259,550	2.4032	0.592	0.580	0.592	0.586	0.604	437,868	0.5928	-2.04%
2001-08-15	0	2.450	2.375	2.450	2.425	2.450	34,000	83,200	2.4471	0.604	0.586	0.604	0.598	0.604	137,847	0.6036	-1.01%
2001-08-14	0	2.475	2.350	2.475	2.400	2.475	20,000	48,150	2.4075	0.610	0.580	0.610	0.592	0.610	81,087	0.5938	3.12%
2001-08-13	0	2.400	2.250	2.400	2.400	2.400	10,000	24,000	2.4000	0.592	0.555	0.592	0.592	0.592	40,543	0.5920	0.00%
2001-08-10	0	2.400	2.400	2.450	2.350	2.400	14,000	33,400	2.3857	0.592	0.592	0.604	0.580	0.592	56,761	0.5884	2.13%
2001-08-09	0	2.350	2.250	2.350	2.250	2.350	78,000	176,400	2.2615	0.580	0.555	0.580	0.555	0.580	316,238	0.5578	-4.08%
2001-08-08	0	2.450	2.300	2.500	-	-	0	0	-	0.604	0.567	0.617	-	-	0	-	0.00%
2001-08-07	0	2.450	2.300	2.450	-	-	0	0	-	0.604	0.567	0.604	-	-	0	-	0.00%
2001-08-06	0	2.450	2.250	2.450	2.450	2.450	10,000	24,500	2.4500	0.604	0.555	0.604	0.604	0.604	40,543	0.6043	-1.01%
2001-08-03	0	2.475	2.375	2.475	2.325	2.475	96,000	232,500	2.4219	0.610	0.586	0.610	0.573	0.610	389,216	0.5974	-4.81%
2001-08-02	0	2.600	2.500	2.600	2.500	2.600	12,000	30,200	2.5167	0.641	0.617	0.641	0.617	0.641	48,652	0.6207	0.00%
2001-08-01	0	2.600	2.525	2.600	2.500	2.600	22,000	55,200	2.5091	0.641	0.623	0.641	0.617	0.641	89,195	0.6189	0.00%
2001-07-31	0	2.600	2.500	2.600	2.500	2.600	26,000	67,200	2.5846	0.641	0.617	0.641	0.617	0.641	105,413	0.6375	0.00%
2001-07-30	0	2.600	2.550	2.600	2.550	2.600	78,000	201,150	2.5788	0.641	0.629	0.641	0.629	0.641	316,238	0.6361	-1.89%
2001-07-27	0	2.650	2.550	2.675	-	-	0	0	-	0.654	0.629	0.660	-	-	0	-	0.00%
2001-07-26	0	2.650	2.600	2.650	2.575	2.675	106,000	276,450	2.6080	0.654	0.641	0.654	0.635	0.660	429,759	0.6433	1.92%
2001-07-24	0	2.600	2.550	2.600	2.550	2.600	68,000	174,200	2.5618	0.641	0.629	0.641	0.629	0.641	275,695	0.6319	1.96%
2001-07-23	0	2.550	2.500	2.550	2.500	2.700	118,000	297,550	2.5216	0.629	0.617	0.629	0.617	0.666	478,411	0.6220	-3.77%
2001-07-20	0	2.650	2.550	2.725	2.500	2.650	96,400	243,660	2.5276	0.654	0.629	0.672	0.617	0.654	390,838	0.6234	7.07%
2001-07-19	0	2.475	2.375	2.500	2.375	2.500	134,800	327,100	2.4266	0.610	0.586	0.617	0.586	0.617	546,524	0.5985	1.02%
2001-07-18	0	2.450	2.400	2.450	2.425	2.750	296,000	761,650	2.5731	0.604	0.592	0.604	0.598	0.678	1,200,083	0.6347	-7.55%
2001-07-17	0	2.650	2.600	2.650	2.625	2.750	176,800	473,070	2.6757	0.654	0.641	0.654	0.647	0.678	716,806	0.6600	-3.64%
2001-07-16	0	2.750	2.700	2.750	2.750	2.750	50,000	137,500	2.7500	0.678	0.666	0.678	0.678	0.678	202,717	0.6783	0.00%
2001-07-13	0	2.750	2.700	2.750	2.750	2.875	114,000	319,300	2.8009	0.678	0.666	0.678	0.678	0.709	462,194	0.6908	-1.79%
2001-07-12	0	2.800	2.700	2.800	2.675	2.850	22,640	60,832	2.6869	0.691	0.666	0.691	0.660	0.703	91,790	0.6627	2.75%
2001-07-11	0	2.725	2.725	2.750	2.675	2.675	28,000	74,900	2.6750	0.672	0.672	0.678	0.660	0.660	113,521	0.6598	-3.54%
2001-07-10	0	2.825	2.775	2.825	2.850	2.925	50,000	144,000	2.8800	0.697	0.684	0.697	0.703	0.721	202,717	0.7104	-0.88%
2001-07-09	0	2.850	2.775	2.850	2.600	2.850	201,000	554,750	2.7600	0.703	0.684	0.703	0.641	0.703	814,921	0.6807	3.64%
2001-07-05	0	2.750	2.750	2.775	2.700	2.725	56,000	152,450	2.7223	0.678	0.678	0.684	0.666	0.672	227,043	0.6715	0.92%
2001-07-04	0	2.725	2.650	2.750	2.700	2.725	55,200	150,070	2.7187	0.672	0.654	0.678	0.666	0.672	223,799	0.6706	1.87%
2001-07-03	0	2.675	2.625	2.675	2.625	2.700	90,000	238,850	2.6539	0.660	0.647	0.660	0.647	0.666	364,890	0.6546	0.00%
2001-06-29	0	2.675	2.600	2.675	2.650	2.675	42,000	111,850	2.6631	0.660	0.641	0.660	0.654	0.660	170,282	0.6569	0.00%
2001-06-28	0	2.675	2.675	2.725	2.575	2.650	90,000	236,600	2.6289	0.660	0.660	0.672	0.635	0.654	364,890	0.6484	0.00%
2001-06-27	0	2.675	2.575	2.700	-	-	0	0	-	0.660	0.635	0.666	-	-	0	-	0.00%
2001-06-26	0	2.675	2.675	2.700	2.600	2.750	47,200	124,610	2.6400	0.660	0.660	0.666	0.641	0.678	191,365	0.6512	-0.93%
2001-06-22	0	2.700	2.650	2.700	2.700	2.800	154,400	419,850	2.7192	0.666	0.654	0.666	0.666	0.691	625,989	0.6707	-2.70%
2001-06-21	0	2.775	2.700	2.800	2.600	2.775	30,000	80,000	2.6667	0.684	0.666	0.691	0.641	0.684	121,630	0.6577	2.78%
2001-06-20	0	2.700	2.625	2.700	2.650	2.700	138,000	369,900	2.6804	0.666	0.647	0.666	0.654	0.666	559,498	0.6611	0.00%
2001-06-19	0	2.700	2.625	2.700	2.600	2.725	115,040	301,500	2.6208	0.666	0.647	0.666	0.641	0.672	466,411	0.6464	0.00%
2001-06-18	0	2.700	2.625	2.700	2.600	2.750	582,000	1,526,000	2.6220	0.666	0.647	0.666	0.641	0.678	2,359,623	0.6467	-1.82%
2001-06-15	0	2.750	2.750	2.800	2.400	2.800	706,000	1,790,300	2.5358	0.678	0.678	0.691	0.592	0.691	2,862,360	0.6255	2.80%
2001-06-14	0	2.675	2.675	2.700	2.550	2.800	566,000	1,471,750	2.6003	0.660	0.660	0.666	0.629	0.691	2,294,753	0.6414	-5.31%
2001-06-13	0	2.825	2.825	2.900	2.775	2.975	556,640	1,587,078	2.8512	0.697	0.697	0.715	0.684	0.734	2,256,805	0.7032	-6.61%
2001-06-12	0	3.025	3.000	3.075	3.000	3.125	212,000	649,950	3.0658	0.746	0.740	0.758	0.740	0.771	859,519	0.7562	-3.97%
2001-06-11	0	3.150	3.100	3.150	3.000	3.300	1,212,400	3,873,260	3.1947	0.777	0.765	0.777	0.740	0.814	4,915,475	0.7880	7.69%
2001-06-08	0	2.925	2.925	2.950	2.775	2.950	349,440	996,610	2.8520	0.721	0.721	0.728	0.684	0.728	1,416,747	0.7034	2.63%
2001-06-07	0	2.850	2.775	2.850	2.650	2.850	243,600	672,010	2.7587	0.703	0.684	0.703	0.654	0.703	987,636	0.6804	1.79%
2001-06-06	0	2.800	2.700	2.850	2.700	3.000	460,800	1,309,030	2.8408	0.691	0.666	0.703	0.666	0.740	1,868,237	0.7007	-5.08%
2001-06-05	0	2.950	2.975	3.050	2.700	3.050	1,032,480	2,999,898	2.9055	0.728	0.734	0.752	0.666	0.752	4,186,019	0.7166	7.27%
2001-06-04	0	2.750	2.700	2.750	2.600	2.750	1,352,400	3,598,890	2.6611	0.678	0.666	0.678	0.641	0.678	5,483,082	0.6564	4.76%
2001-06-01	0	2.625	2.525	2.625	2.525	2.800	538,800	1,427,080	2.6486	0.647	0.623	0.647	0.623	0.691	2,184,475	0.6533	-1.87%
2001-05-31	0	2.675	2.575	2.675	2.325	2.700	1,648,400	4,112,320	2.4947	0.660	0.635	0.660	0.573	0.666	6,683,165	0.6153	18.89%
2001-05-30	0	2.250	2.250	2.275	2.075	2.350	580,400	1,296,892	2.2345	0.555	0.555	0.561	0.512	0.580	2,353,136	0.5511	4.65%
2001-05-29	0	2.150	2.150	2.250	2.050	2.300	905,120	2,002,144	2.2120	0.530	0.530	0.555	0.506	0.567	3,669,659	0.5456	-6.52%
2001-05-28	0	2.300	2.250	2.375	1.670	2.300	1,419,880	2,834,772	1.9965	0.567	0.555	0.586	0.412	0.567	5,756,669	0.4924	38.55%
2001-05-25	0	1.660	1.660	1.680	1.660	1.680	86,000	143,400	1.6674	0.409	0.409	0.414	0.409	0.414	348,673	0.4113	0.00%
2001-05-24	0	1.660	1.660	1.700	1.650	1.680	110,000	182,360	1.6578	0.409	0.409	0.419	0.407	0.414	445,977	0.4089	-2.35%
2001-05-23	0	1.700	1.680	1.700	1.700	1.710	140,000	238,280	1.7020	0.419	0.414	0.419	0.419	0.422	567,607	0.4198	-0.58%
2001-05-22	0	1.710	1.680	1.710	1.640	1.730	307,320	520,169	1.6926	0.422	0.414	0.422	0.405	0.427	1,245,978	0.4175	3.01%
2001-05-21	0	1.660	1.660	1.670	1.610	1.690	212,000	343,800	1.6217	0.409	0.409	0.412	0.397	0.417	859,519	0.4000	3.11%
2001-05-18	0	1.610	1.610	1.640	1.610	1.610	102,000	164,220	1.6100	0.397	0.397	0.405	0.397	0.397	413,542	0.3971	-1.09%
2001-05-17	0	1.690	1.670	1.700	1.670	1.700	280,000	471,700	1.6846	0.401	0.397	0.404	0.397	0.404	1,178,664	0.4002	1.20%
2001-05-16	0	1.670	1.640	1.670	1.650	1.670	62,000	102,540	1.6539	0.397	0.390	0.397	0.392	0.397	260,990	0.3929	0.00%
2001-05-15	0	1.670	1.660	1.680	1.630	1.680	211,760	352,691	1.6655	0.397	0.394	0.399	0.387	0.399	891,407	0.3957	1.21%
2001-05-14	0	1.650	1.610	1.680	-	-	0	0	-	0.392	0.382	0.399	-	-	0	-	0.00%
2001-05-11	0	1.650	1.650	1.660	-	-	0	0	-	0.392	0.392	0.394	-	-	0	-	1.23%
2001-05-10	0	1.630	1.630	1.650	1.630	1.630	46,000	74,980	1.6300	0.387	0.387	0.392	0.387	0.387	193,638	0.3872	-1.21%
2001-05-09	0	1.650	1.630	1.650	1.620	1.650	230,000	379,000	1.6478	0.392	0.387	0.392	0.385	0.392	968,188	0.3915	2.48%
2001-05-08	0	1.610	1.600	1.630	1.600	1.670	402,000	649,840	1.6165	0.382	0.380	0.387	0.380	0.397	1,692,225	0.3840	-1.83%
2001-05-07	0	1.640	1.620	1.690	1.610	1.640	174,000	283,520	1.6294	0.390	0.385	0.401	0.382	0.390	732,455	0.3871	-1.20%
2001-05-04	0	1.660	1.640	1.680	1.640	1.660	72,000	119,080	1.6539	0.394	0.390	0.399	0.390	0.394	303,085	0.3929	-2.35%
2001-05-03	0	1.700	1.610	1.700	1.610	1.700	120,000	196,640	1.6387	0.404	0.382	0.404	0.382	0.404	505,142	0.3893	3.03%
2001-05-02	0	1.650	1.600	1.650	1.600	1.670	56,000	92,120	1.6450	0.392	0.380	0.392	0.380	0.397	235,733	0.3908	0.61%
2001-04-27	0	1.640	1.550	1.640	1.550	1.640	72,000	113,480	1.5761	0.390	0.368	0.390	0.368	0.390	303,085	0.3744	2.50%
2001-04-26	0	1.600	1.550	1.630	1.550	1.660	188,000	295,400	1.5713	0.380	0.368	0.387	0.368	0.394	791,389	0.3733	0.00%
2001-04-25	0	1.600	1.590	1.620	1.600	1.620	238,000	382,200	1.6059	0.380	0.378	0.385	0.380	0.385	1,001,864	0.3815	1.27%
2001-04-24	0	1.580	1.560	1.590	1.560	1.610	234,000	368,220	1.5736	0.375	0.371	0.378	0.371	0.382	985,026	0.3738	1.28%
2001-04-23	0	1.560	1.550	1.600	1.510	1.560	228,000	351,340	1.5410	0.371	0.368	0.380	0.359	0.371	959,769	0.3661	0.65%
2001-04-20	0	1.550	1.520	1.550	1.510	1.600	190,000	291,700	1.5353	0.368	0.361	0.368	0.359	0.380	799,808	0.3647	-2.52%
2001-04-19	0	1.590	1.550	1.590	1.530	1.590	364,000	569,060	1.5634	0.378	0.368	0.378	0.363	0.378	1,532,263	0.3714	3.92%
2001-04-18	0	1.530	1.520	1.530	1.450	1.560	376,000	566,980	1.5079	0.363	0.361	0.363	0.344	0.371	1,582,777	0.3582	3.38%
2001-04-17	0	1.480	1.450	1.480	1.450	1.480	24,000	35,100	1.4625	0.352	0.344	0.352	0.344	0.352	101,028	0.3474	-1.33%
2001-04-12	0	1.500	1.470	1.500	1.430	1.570	508,000	746,760	1.4700	0.356	0.349	0.356	0.340	0.373	2,138,433	0.3492	-2.60%
2001-04-11	0	1.540	1.510	1.540	1.500	1.540	212,000	320,100	1.5099	0.366	0.359	0.366	0.356	0.366	892,417	0.3587	5.48%
2001-04-10	0	1.460	1.410	1.500	-	-	0	0	-	0.347	0.335	0.356	-	-	0	-	0.00%
2001-04-09	0	1.460	-	1.500	-	-	0	0	-	0.347	-	0.356	-	-	0	-	0.00%
2001-04-06	0	1.460	1.360	1.460	1.400	1.500	150,000	220,000	1.4667	0.347	0.323	0.347	0.333	0.356	631,427	0.3484	0.69%
2001-04-04	0	1.450	1.410	1.450	-	-	0	0	-	0.344	0.335	0.344	-	-	0	-	-3.33%
2001-04-03	0	1.500	1.420	1.500	1.500	1.500	6,000	9,000	1.5000	0.356	0.337	0.356	0.356	0.356	25,257	0.3563	0.00%
2001-04-02	0	1.500	1.370	1.500	1.420	1.520	24,000	34,440	1.4350	0.356	0.325	0.356	0.337	0.361	101,028	0.3409	3.45%
2001-03-30	0	1.450	1.420	1.490	-	-	0	0	-	0.344	0.337	0.354	-	-	0	-	0.00%
2001-03-29	0	1.450	1.450	1.460	-	-	0	0	-	0.344	0.344	0.347	-	-	0	-	4.32%
2001-03-28	0	1.390	1.390	1.500	1.390	1.390	26,000	36,140	1.3900	0.330	0.330	0.356	0.330	0.330	109,447	0.3302	-6.71%
2001-03-27	0	1.490	1.400	1.490	1.410	1.490	42,000	59,580	1.4186	0.354	0.333	0.354	0.335	0.354	176,800	0.3370	2.76%
2001-03-26	0	1.450	1.410	1.490	1.430	1.460	72,000	103,800	1.4417	0.344	0.335	0.354	0.340	0.347	303,085	0.3425	4.32%
2001-03-23	0	1.390	1.370	1.420	1.390	1.390	40,000	55,600	1.3900	0.330	0.325	0.337	0.330	0.330	168,381	0.3302	-4.14%
2001-03-22	0	1.450	1.330	1.450	1.330	1.450	314,000	430,580	1.3713	0.344	0.316	0.344	0.316	0.344	1,321,787	0.3258	0.00%
2001-03-21	0	1.450	1.420	1.450	1.450	1.450	10,000	14,500	1.4500	0.344	0.337	0.344	0.344	0.344	42,095	0.3445	-2.03%
2001-03-20	0	1.480	1.480	1.490	1.410	1.450	92,000	131,080	1.4248	0.352	0.352	0.354	0.335	0.344	387,275	0.3385	-0.67%
2001-03-19	0	1.490	1.410	1.490	1.490	1.490	10,000	14,900	1.4900	0.354	0.335	0.354	0.354	0.354	42,095	0.3540	0.00%
2001-03-16	0	1.490	1.430	1.500	1.400	1.500	60,000	88,800	1.4800	0.354	0.340	0.356	0.333	0.356	252,571	0.3516	-0.67%
2001-03-15	0	1.500	1.360	1.500	1.410	1.500	22,000	31,400	1.4273	0.356	0.323	0.356	0.335	0.356	92,609	0.3391	1.35%
2001-03-14	0	1.480	1.400	1.480	1.360	1.530	72,000	101,940	1.4158	0.352	0.333	0.352	0.323	0.363	303,085	0.3363	-3.27%
2001-03-13	0	1.530	-	1.530	-	-	0	0	-	0.363	-	0.363	-	-	0	-	-1.29%
2001-03-12	0	1.550	1.460	1.550	1.550	1.600	30,000	46,840	1.5613	0.368	0.347	0.368	0.368	0.380	126,285	0.3709	-1.27%
2001-03-09	0	1.570	1.500	1.570	1.500	1.570	224,000	339,460	1.5154	0.373	0.356	0.373	0.356	0.373	942,931	0.3600	-1.26%
2001-03-08	0	1.590	1.530	1.590	1.520	1.600	126,000	195,420	1.5510	0.378	0.363	0.378	0.361	0.380	530,399	0.3684	1.92%
2001-03-07	0	1.560	1.550	1.570	1.470	1.580	876,000	1,346,820	1.5375	0.371	0.368	0.373	0.349	0.375	3,687,534	0.3652	8.33%
2001-03-06	0	1.440	1.430	1.450	1.400	1.480	448,000	641,960	1.4329	0.342	0.340	0.344	0.333	0.352	1,885,862	0.3404	5.88%
2001-03-05	0	1.360	1.350	1.410	1.350	1.400	171,680	233,624	1.3608	0.323	0.321	0.335	0.321	0.333	722,689	0.3233	-1.45%
2001-03-02	0	1.380	1.370	1.400	1.330	1.460	696,400	957,152	1.3744	0.328	0.325	0.333	0.316	0.347	2,931,505	0.3265	-2.82%
2001-03-01	0	1.420	1.420	1.430	1.420	1.520	400,000	583,440	1.4586	0.337	0.337	0.340	0.337	0.361	1,683,805	0.3465	-4.70%
2001-02-28	0	1.490	1.490	1.500	1.490	1.680	584,000	893,360	1.5297	0.354	0.354	0.356	0.354	0.399	2,458,356	0.3634	-11.31%
2001-02-27	0	1.680	1.650	1.680	1.590	1.730	1,064,000	1,753,100	1.6477	0.399	0.392	0.399	0.378	0.411	4,478,923	0.3914	4.35%
2001-02-26	0	1.610	1.600	1.620	1.600	1.710	1,055,120	1,733,372	1.6428	0.382	0.380	0.385	0.380	0.406	4,441,542	0.3903	-5.85%
2001-02-23	0	1.710	1.700	1.710	1.640	1.750	1,374,000	2,319,040	1.6878	0.406	0.404	0.406	0.390	0.416	5,783,872	0.4009	11.76%
2001-02-22	0	1.530	1.520	1.550	1.480	1.730	976,000	1,545,060	1.5831	0.363	0.361	0.368	0.352	0.411	4,108,485	0.3761	-11.56%
2001-02-21	0	1.730	1.710	1.730	1.440	1.800	3,288,560	5,576,587	1.6958	0.411	0.406	0.411	0.342	0.428	13,843,238	0.4028	24.46%
2001-02-20	0	1.390	1.380	1.400	1.300	1.450	632,000	875,880	1.3859	0.330	0.328	0.333	0.309	0.344	2,660,413	0.3292	12.10%
2001-02-19	0	1.240	1.240	1.290	1.220	1.260	326,000	403,320	1.2372	0.295	0.295	0.306	0.290	0.299	1,372,301	0.2939	-3.12%
2001-02-16	0	1.280	1.280	1.290	1.260	1.290	64,000	81,400	1.2719	0.304	0.304	0.306	0.299	0.306	269,409	0.3021	1.59%
2001-02-15	0	1.260	1.260	1.290	1.220	1.270	92,400	115,848	1.2538	0.299	0.299	0.306	0.290	0.302	388,959	0.2978	3.28%
2001-02-14	0	1.220	1.220	1.250	-	-	0	0	-	0.290	0.290	0.297	-	-	0	-	0.00%
2001-02-13	0	1.220	1.220	-	1.220	1.220	2,880	3,461	1.2017	0.290	0.290	-	0.290	0.290	12,123	0.2855	-2.40%
2001-02-12	0	1.250	1.250	1.280	1.230	1.240	72,000	88,960	1.2356	0.297	0.297	0.304	0.292	0.295	303,085	0.2935	1.63%
2001-02-09	0	1.230	1.230	-	-	-	0	0	-	0.292	0.292	-	-	-	0	-	0.00%
2001-02-08	0	1.230	1.230	-	1.230	1.230	2,000	2,460	1.2300	0.292	0.292	-	0.292	0.292	8,419	0.2922	-3.15%
2001-02-07	0	1.270	1.240	1.270	1.270	1.270	20,000	25,400	1.2700	0.302	0.295	0.302	0.302	0.302	84,190	0.3017	1.60%
2001-02-06	0	1.250	1.240	-	1.250	1.250	4,000	5,000	1.2500	0.297	0.295	-	0.297	0.297	16,838	0.2969	3.31%
2001-02-05	0	1.210	1.210	1.320	1.200	1.280	94,000	114,920	1.2226	0.287	0.287	0.314	0.285	0.304	395,694	0.2904	-5.47%
2001-02-02	0	1.280	-	1.320	-	-	800	1,000	1.2500	0.304	-	0.314	-	-	3,368	0.2969	0.00%
2001-02-01	0	1.280	1.240	1.320	1.280	1.280	4,000	5,120	1.2800	0.304	0.295	0.314	0.304	0.304	16,838	0.3041	-3.03%
2001-01-31	0	1.320	1.240	1.320	1.270	1.320	34,000	43,980	1.2935	0.314	0.295	0.314	0.302	0.314	143,123	0.3073	7.32%
2001-01-30	0	1.230	1.190	-	-	-	0	0	-	0.292	0.283	-	-	-	0	-	0.00%
2001-01-29	0	1.230	1.230	-	-	-	0	0	-	0.292	0.292	-	-	-	0	-	0.82%
2001-01-23	0	1.220	1.220	1.250	-	-	0	0	-	0.290	0.290	0.297	-	-	0	-	0.00%
2001-01-22	0	1.220	1.220	1.240	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	1.67%
2001-01-19	0	1.200	1.190	-	-	-	0	0	-	0.285	0.283	-	-	-	0	-	0.00%
2001-01-18	0	1.200	1.180	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2001-01-17	0	1.200	1.180	-	-	-	0	0	-	0.285	0.280	-	-	-	0	-	0.00%
2001-01-16	0	1.200	1.200	-	-	-	0	0	-	0.285	0.285	-	-	-	0	-	0.00%
2001-01-15	0	1.200	1.200	-	-	-	800	920	1.1500	0.285	0.285	-	-	-	3,368	0.2732	0.00%
2001-01-12	0	1.200	1.200	-	1.180	1.230	122,000	147,660	1.2103	0.285	0.285	-	0.280	0.292	513,561	0.2875	-3.23%
2001-01-11	0	1.240	1.200	1.250	1.220	1.260	130,000	161,400	1.2415	0.295	0.285	0.297	0.290	0.299	547,237	0.2949	-4.62%
2001-01-10	0	1.300	1.270	1.300	1.270	1.300	22,000	28,000	1.2727	0.309	0.302	0.309	0.302	0.309	92,609	0.3023	-1.52%
2001-01-09	0	1.320	-	1.320	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2001-01-08	0	1.320	1.280	1.320	-	-	0	0	-	0.314	0.304	0.314	-	-	0	-	0.00%
2001-01-05	0	1.320	1.240	1.320	-	-	0	0	-	0.314	0.295	0.314	-	-	0	-	0.00%
2001-01-04	0	1.320	-	1.320	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2001-01-03	0	1.320	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2001-01-02	0	1.320	-	1.350	-	-	0	0	-	0.314	-	0.321	-	-	0	-	0.00%
2000-12-29	0	1.320	1.320	1.360	-	-	0	0	-	0.314	0.314	0.323	-	-	0	-	5.60%
2000-12-28	0	1.250	1.250	-	1.250	1.280	22,000	28,100	1.2773	0.297	0.297	-	0.297	0.304	92,609	0.3034	-1.57%
2000-12-27	0	1.270	1.250	1.290	-	-	0	0	-	0.302	0.297	0.306	-	-	0	-	0.00%
2000-12-22	0	1.270	1.250	-	-	-	0	0	-	0.302	0.297	-	-	-	0	-	0.00%
2000-12-21	0	1.270	1.240	1.320	1.270	1.280	161,200	205,252	1.2733	0.302	0.295	0.314	0.302	0.304	678,574	0.3025	-1.55%
2000-12-20	0	1.290	1.280	-	1.290	1.290	20,000	25,800	1.2900	0.306	0.304	-	0.306	0.306	84,190	0.3064	-2.27%
2000-12-19	0	1.320	1.320	1.360	1.280	1.280	4,400	5,608	1.2745	0.314	0.314	0.323	0.304	0.304	18,522	0.3028	3.13%
2000-12-18	0	1.280	1.280	1.300	1.280	1.280	11,200	14,288	1.2757	0.304	0.304	0.309	0.304	0.304	47,147	0.3031	-1.54%
2000-12-15	0	1.300	1.300	1.340	1.280	1.300	16,000	20,720	1.2950	0.309	0.309	0.318	0.304	0.309	67,352	0.3076	0.78%
2000-12-14	0	1.290	1.280	-	1.290	1.290	34,400	44,340	1.2890	0.306	0.304	-	0.306	0.306	144,807	0.3062	0.78%
2000-12-13	0	1.280	1.270	1.300	1.260	1.280	72,000	91,720	1.2739	0.304	0.302	0.309	0.299	0.304	303,085	0.3026	-1.54%
2000-12-12	0	1.300	1.260	1.300	-	-	0	0	-	0.309	0.299	0.309	-	-	0	-	0.00%
2000-12-11	0	1.300	1.270	1.300	1.260	1.300	22,000	27,800	1.2636	0.309	0.302	0.309	0.299	0.309	92,609	0.3002	0.00%
2000-12-08	0	1.300	1.260	1.300	1.300	1.300	8,800	11,360	1.2909	0.309	0.299	0.309	0.309	0.309	37,044	0.3067	-2.99%
2000-12-07	0	1.340	1.300	1.340	1.300	1.340	32,000	41,680	1.3025	0.318	0.309	0.318	0.309	0.318	134,704	0.3094	4.69%
2000-12-06	0	1.280	1.260	-	-	-	0	0	-	0.304	0.299	-	-	-	0	-	0.00%
2000-12-05	0	1.280	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2000-12-04	0	1.280	1.260	-	-	-	0	0	-	0.304	0.299	-	-	-	0	-	0.00%
2000-12-01	0	1.280	1.260	1.280	-	-	0	0	-	0.304	0.299	0.304	-	-	0	-	0.00%
2000-11-30	0	1.280	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2000-11-29	0	1.280	1.260	1.320	-	-	0	0	-	0.304	0.299	0.314	-	-	0	-	0.00%
2000-11-28	0	1.280	1.260	-	-	-	0	0	-	0.304	0.299	-	-	-	0	-	0.00%
2000-11-27	0	1.280	1.250	-	-	-	0	0	-	0.304	0.297	-	-	-	0	-	0.00%
2000-11-24	0	1.280	1.260	1.300	-	-	0	0	-	0.304	0.299	0.309	-	-	0	-	0.00%
2000-11-23	0	1.280	1.240	-	-	-	0	0	-	0.304	0.295	-	-	-	0	-	0.00%
2000-11-22	0	1.280	1.260	1.320	1.280	1.280	20,000	25,600	1.2800	0.304	0.299	0.314	0.304	0.304	84,190	0.3041	0.79%
2000-11-21	0	1.270	1.250	-	-	-	0	0	-	0.302	0.297	-	-	-	0	-	0.00%
2000-11-20	0	1.270	1.270	1.300	-	-	0	0	-	0.302	0.302	0.309	-	-	0	-	0.00%
2000-11-17	0	1.270	1.250	-	-	-	0	0	-	0.302	0.297	-	-	-	0	-	0.00%
2000-11-16	0	1.270	1.270	1.290	1.270	1.280	100,000	127,200	1.2720	0.302	0.302	0.306	0.302	0.304	420,951	0.3022	-0.78%
2000-11-15	0	1.280	1.250	1.280	1.240	1.280	70,000	87,600	1.2514	0.304	0.297	0.304	0.295	0.304	294,666	0.2973	3.23%
2000-11-14	0	1.240	1.220	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	0.00%
2000-11-13	0	1.240	1.230	-	1.220	1.240	80,000	98,800	1.2350	0.295	0.292	-	0.290	0.295	336,761	0.2934	0.00%
2000-11-10	0	1.240	1.220	-	-	-	0	0	-	0.295	0.290	-	-	-	0	-	0.00%
2000-11-09	0	1.240	1.240	-	1.240	1.260	52,000	65,080	1.2515	0.295	0.295	-	0.295	0.299	218,895	0.2973	-1.59%
2000-11-08	0	1.260	1.230	-	1.260	1.260	40,000	50,400	1.2600	0.299	0.292	-	0.299	0.299	168,381	0.2993	-3.08%
2000-11-07	0	1.300	1.230	1.300	1.250	1.300	62,800	78,576	1.2512	0.309	0.292	0.309	0.297	0.309	264,357	0.2972	6.56%
2000-11-06	0	1.220	1.220	1.240	1.200	1.230	182,000	222,460	1.2223	0.290	0.290	0.295	0.285	0.292	766,131	0.2904	1.67%
2000-11-03	0	1.200	1.200	-	1.200	1.200	50,000	60,000	1.2000	0.285	0.285	-	0.285	0.285	210,476	0.2851	0.00%
2000-11-02	0	1.200	1.170	1.200	-	-	0	0	-	0.285	0.278	0.285	-	-	0	-	0.00%
2000-11-01	0	1.200	1.180	1.240	-	-	0	0	-	0.285	0.280	0.295	-	-	0	-	0.00%
2000-10-31	0	1.200	1.200	1.240	1.200	1.200	14,400	17,240	1.1972	0.285	0.285	0.295	0.285	0.285	60,617	0.2844	0.84%
2000-10-30	0	1.190	1.170	-	-	-	0	0	-	0.283	0.278	-	-	-	0	-	0.00%
2000-10-27	0	1.190	1.180	-	1.190	1.220	242,000	290,980	1.2024	0.283	0.280	-	0.283	0.290	1,018,702	0.2856	-5.56%
2000-10-26	0	1.260	1.220	1.260	1.260	1.260	90,000	113,400	1.2600	0.299	0.290	0.299	0.299	0.299	378,856	0.2993	0.00%
2000-10-25	0	1.260	1.260	-	-	-	0	0	-	0.299	0.299	-	-	-	0	-	0.00%
2000-10-24	0	1.260	1.260	1.350	1.260	1.260	26,400	33,240	1.2591	0.299	0.299	0.321	0.299	0.299	111,131	0.2991	-5.26%
2000-10-23	0	1.330	1.260	1.330	-	-	0	0	-	0.316	0.299	0.316	-	-	0	-	0.00%
2000-10-20	0	1.330	1.250	1.340	-	-	0	0	-	0.316	0.297	0.318	-	-	0	-	0.00%
2000-10-19	0	1.330	1.210	1.330	-	-	0	0	-	0.316	0.287	0.316	-	-	0	-	-2.21%
2000-10-18	0	1.360	-	1.360	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2000-10-17	0	1.360	1.230	1.360	1.290	1.390	130,000	178,700	1.3746	0.323	0.292	0.323	0.306	0.330	547,237	0.3265	15.25%
2000-10-16	0	1.180	1.100	-	-	-	0	0	-	0.280	0.261	-	-	-	0	-	0.00%
2000-10-13	0	1.180	1.180	-	1.180	1.180	30,000	35,400	1.1800	0.280	0.280	-	0.280	0.280	126,285	0.2803	-0.84%
2000-10-12	0	1.190	1.190	1.230	1.170	1.190	130,000	153,700	1.1823	0.283	0.283	0.292	0.278	0.283	547,237	0.2809	0.00%
2000-10-11	0	1.190	1.190	-	1.180	1.220	76,000	90,540	1.1913	0.283	0.283	-	0.280	0.290	319,923	0.2830	-3.33%
2000-10-10	0	1.231	1.190	1.250	-	-	0	0	-	0.292	0.283	0.297	-	-	0	-	0.00%
2000-10-09	0	1.231	-	-	-	-	0	0	-	0.292	-	-	-	-	0	-	-0.00%
2000-10-05	0	1.270	1.230	-	-	-	0	0	-	0.292	0.283	-	-	-	0	-	0.00%
2000-10-04	0	1.270	1.250	1.280	-	-	0	0	-	0.292	0.288	0.295	-	-	0	-	0.00%
2000-10-03	0	1.270	1.270	1.280	1.200	1.240	112,880	139,812	1.2386	0.292	0.292	0.295	0.276	0.286	490,224	0.2852	4.10%
2000-09-29	0	1.220	1.200	-	1.220	1.220	30,000	36,600	1.2200	0.281	0.276	-	0.281	0.281	130,286	0.2809	-3.17%
2000-09-28	0	1.260	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2000-09-27	0	1.260	-	1.260	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2000-09-26	0	1.260	1.200	1.260	1.240	1.260	40,640	50,088	1.2325	0.290	0.276	0.290	0.286	0.290	176,495	0.2838	0.80%
2000-09-25	0	1.250	1.250	-	-	-	0	0	-	0.288	0.288	-	-	-	0	-	0.81%
2000-09-22	0	1.240	1.220	1.300	1.240	1.240	30,000	37,200	1.2400	0.286	0.281	0.299	0.286	0.286	130,286	0.2855	0.00%
2000-09-21	0	1.240	1.240	-	1.240	1.260	20,000	25,000	1.2500	0.286	0.286	-	0.286	0.290	86,858	0.2878	-3.12%
2000-09-20	0	1.280	1.240	1.300	1.280	1.320	50,000	64,800	1.2960	0.295	0.286	0.299	0.295	0.304	217,144	0.2984	-2.29%
2000-09-19	0	1.310	1.270	1.340	1.310	1.320	114,640	150,640	1.3140	0.302	0.292	0.309	0.302	0.304	497,867	0.3026	-4.38%
2000-09-18	0	1.370	-	1.370	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2000-09-15	0	1.370	-	1.370	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-0.72%
2000-09-14	0	1.380	-	1.390	-	-	0	0	-	0.318	-	0.320	-	-	0	-	0.00%
2000-09-12	0	1.380	-	1.380	-	-	0	0	-	0.318	-	0.318	-	-	0	-	-0.72%
2000-09-11	0	1.390	1.350	-	1.390	1.390	10,000	13,900	1.3900	0.320	0.311	-	0.320	0.320	43,429	0.3201	0.00%
2000-09-08	0	1.390	1.390	-	1.390	1.390	16,000	22,240	1.3900	0.320	0.320	-	0.320	0.320	69,486	0.3201	2.96%
2000-09-07	0	1.350	1.350	1.390	-	-	0	0	-	0.311	0.311	0.320	-	-	0	-	0.00%
2000-09-06	0	1.350	1.320	1.450	1.350	1.420	50,000	68,500	1.3700	0.311	0.304	0.334	0.311	0.327	217,144	0.3155	-8.16%
2000-09-05	0	1.470	-	1.470	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2000-09-04	0	1.470	-	1.490	-	-	0	0	-	0.338	-	0.343	-	-	0	-	0.00%
2000-09-01	0	1.470	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
2000-08-31	0	1.470	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
2000-08-30	0	1.470	-	1.500	-	-	0	0	-	0.338	-	0.345	-	-	0	-	0.00%
2000-08-29	0	1.470	-	1.490	1.470	1.470	50,000	73,500	1.4700	0.338	-	0.343	0.338	0.338	217,144	0.3385	0.00%
2000-08-28	0	1.470	-	1.490	-	-	0	0	-	0.338	-	0.343	-	-	0	-	0.00%
2000-08-25	0	1.470	-	1.500	-	-	0	0	-	0.338	-	0.345	-	-	0	-	0.00%
2000-08-24	0	1.470	1.450	1.470	1.450	1.480	120,000	176,900	1.4742	0.338	0.334	0.338	0.334	0.341	521,145	0.3394	-0.68%
2000-08-23	0	1.480	1.450	1.480	-	-	0	0	-	0.341	0.334	0.341	-	-	0	-	-0.67%
2000-08-22	0	1.490	-	1.490	-	-	0	0	-	0.343	-	0.343	-	-	0	-	-0.67%
2000-08-21	0	1.500	-	1.500	1.470	1.500	88,000	130,900	1.4875	0.345	-	0.345	0.338	0.345	382,173	0.3425	1.35%
2000-08-18	0	1.480	1.480	1.510	1.480	1.480	94,000	139,120	1.4800	0.341	0.341	0.348	0.341	0.341	408,231	0.3408	0.00%
2000-08-17	0	1.480	1.480	1.490	1.450	1.480	42,000	62,100	1.4786	0.341	0.341	0.343	0.334	0.341	182,401	0.3405	2.07%
2000-08-16	0	1.450	1.410	1.450	-	-	0	0	-	0.334	0.325	0.334	-	-	0	-	0.00%
2000-08-15	0	1.450	1.450	1.500	1.450	1.490	50,400	74,500	1.4782	0.334	0.334	0.345	0.334	0.343	218,881	0.3404	-2.68%
2000-08-14	0	1.490	-	1.490	-	-	0	0	-	0.343	-	0.343	-	-	0	-	-0.67%
2000-08-11	0	1.500	1.460	1.500	1.500	1.500	44,000	66,000	1.5000	0.345	0.336	0.345	0.345	0.345	191,087	0.3454	2.74%
2000-08-10	0	1.460	1.460	1.500	1.450	1.480	124,400	180,796	1.4533	0.336	0.336	0.345	0.334	0.341	540,254	0.3347	2.10%
2000-08-09	0	1.430	1.410	1.450	1.390	1.470	222,000	319,940	1.4412	0.329	0.325	0.334	0.320	0.338	964,119	0.3318	2.88%
2000-08-08	0	1.390	1.390	1.430	1.350	1.390	48,000	66,640	1.3883	0.320	0.320	0.329	0.311	0.320	208,458	0.3197	2.96%
2000-08-07	0	1.350	1.350	1.390	1.350	1.350	62,000	83,700	1.3500	0.311	0.311	0.320	0.311	0.311	269,258	0.3109	-2.88%
2000-08-04	0	1.390	1.360	1.430	-	-	3,200	4,256	1.3300	0.320	0.313	0.329	-	-	13,897	0.3062	0.00%
2000-08-03	0	1.390	1.350	1.410	1.330	1.390	60,000	80,040	1.3340	0.320	0.311	0.325	0.306	0.320	260,573	0.3072	2.96%
2000-08-02	0	1.350	1.350	1.410	1.330	1.370	24,880	33,286	1.3379	0.311	0.311	0.325	0.306	0.315	108,051	0.3081	1.50%
2000-08-01	0	1.330	1.330	1.390	1.330	1.330	32,000	42,560	1.3300	0.306	0.306	0.320	0.306	0.306	138,972	0.3062	-1.48%
2000-07-31	0	1.350	1.330	1.350	1.350	1.350	90,400	122,020	1.3498	0.311	0.306	0.311	0.311	0.311	392,596	0.3108	-2.88%
2000-07-28	0	1.390	-	1.390	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-2.80%
2000-07-27	0	1.430	-	1.430	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
2000-07-26	0	1.430	-	1.430	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
2000-07-25	0	1.430	-	1.430	1.430	1.470	20,000	29,000	1.4500	0.329	-	0.329	0.329	0.338	86,858	0.3339	0.00%
2000-07-24	0	1.430	1.380	1.470	1.430	1.430	30,000	42,900	1.4300	0.329	0.318	0.338	0.329	0.329	130,286	0.3293	2.88%
2000-07-21	0	1.390	1.380	1.410	1.390	1.430	230,800	323,900	1.4034	0.320	0.318	0.325	0.320	0.329	1,002,336	0.3231	-3.47%
2000-07-20	0	1.440	1.400	1.450	1.320	1.530	916,000	1,266,792	1.3830	0.332	0.322	0.334	0.304	0.352	3,978,076	0.3184	9.92%
2000-07-19	0	1.310	1.310	1.340	1.310	1.420	353,680	487,974	1.3797	0.302	0.302	0.309	0.302	0.327	1,535,989	0.3177	-6.43%
2000-07-18	0	1.400	1.360	1.420	1.400	1.400	10,960	15,296	1.3956	0.322	0.313	0.327	0.322	0.322	47,598	0.3214	0.00%
2000-07-17	0	1.400	1.400	1.430	1.400	1.400	10,000	14,000	1.4000	0.322	0.322	0.329	0.322	0.322	43,429	0.3224	2.94%
2000-07-14	0	1.360	1.350	1.420	1.350	1.420	120,400	165,260	1.3726	0.313	0.311	0.327	0.311	0.327	522,882	0.3161	3.82%
2000-07-13	0	1.310	1.270	-	-	-	0	0	-	0.302	0.292	-	-	-	0	-	0.00%
2000-07-12	0	1.310	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2000-07-11	0	1.310	1.300	1.350	-	-	0	0	-	0.302	0.299	0.311	-	-	0	-	0.00%
2000-07-10	0	1.310	1.310	1.340	1.310	1.310	20,000	26,200	1.3100	0.302	0.302	0.309	0.302	0.302	86,858	0.3016	0.77%
2000-07-07	0	1.300	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
2000-07-06	0	1.300	1.260	1.340	-	-	0	0	-	0.299	0.290	0.309	-	-	0	-	0.00%
2000-07-05	0	1.300	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
2000-07-04	0	1.300	-	1.340	-	-	0	0	-	0.299	-	0.309	-	-	0	-	0.00%
2000-07-03	0	1.300	1.260	1.340	-	-	0	0	-	0.299	0.290	0.309	-	-	0	-	0.00%
2000-06-30	0	1.300	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
2000-06-29	0	1.300	-	1.340	-	-	0	0	-	0.299	-	0.309	-	-	0	-	0.00%
2000-06-28	0	1.300	-	1.330	-	-	0	0	-	0.299	-	0.306	-	-	0	-	0.00%
2000-06-27	0	1.300	-	-	-	-	0	0	-	0.299	-	-	-	-	0	-	0.00%
2000-06-26	0	1.300	-	1.320	-	-	0	0	-	0.299	-	0.304	-	-	0	-	0.00%
2000-06-23	0	1.300	-	1.300	1.290	1.300	60,000	77,620	1.2937	0.299	-	0.299	0.297	0.299	260,573	0.2979	0.15%
2000-06-22	0	1.298	-	1.360	-	-	0	0	-	0.299	-	0.313	-	-	0	-	0.03%
2000-06-21	0	1.360	-	-	1.360	1.360	4,000	5,440	1.3600	0.299	-	-	0.299	0.299	18,206	0.2988	-0.73%
2000-06-20	0	1.370	-	-	1.370	1.370	10,000	13,700	1.3700	0.301	-	-	0.301	0.301	45,515	0.3010	-0.72%
2000-06-19	0	1.380	1.370	1.420	1.380	1.380	60,000	82,800	1.3800	0.303	0.301	0.312	0.303	0.303	273,091	0.3032	0.00%
2000-06-16	0	1.380	1.360	1.410	1.360	1.380	254,560	347,379	1.3646	0.303	0.299	0.310	0.299	0.303	1,158,633	0.2998	1.47%
2000-06-15	0	1.360	1.300	1.390	1.360	1.360	5,760	7,728	1.3417	0.299	0.286	0.305	0.299	0.299	26,217	0.2948	-2.16%
2000-06-14	0	1.390	-	1.400	-	-	0	0	-	0.305	-	0.308	-	-	0	-	0.00%
2000-06-13	0	1.390	1.350	1.390	-	-	0	0	-	0.305	0.297	0.305	-	-	0	-	-0.71%
2000-06-12	0	1.400	-	1.420	-	-	0	0	-	0.308	-	0.312	-	-	0	-	0.00%
2000-06-09	0	1.400	-	1.400	1.400	1.400	20,000	28,000	1.4000	0.308	-	0.308	0.308	0.308	91,030	0.3076	-0.71%
2000-06-08	0	1.410	1.330	1.410	-	-	0	0	-	0.310	0.292	0.310	-	-	0	-	0.00%
2000-06-07	0	1.410	1.350	1.410	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2000-06-05	0	1.410	1.410	1.430	1.400	1.430	154,800	219,552	1.4183	0.310	0.310	0.314	0.308	0.314	704,574	0.3116	-2.76%
2000-06-02	0	1.450	-	1.450	-	-	0	0	-	0.319	-	0.319	-	-	0	-	0.00%
2000-06-01	0	1.450	-	1.450	1.450	1.450	30,000	43,500	1.4500	0.319	-	0.319	0.319	0.319	136,545	0.3186	0.00%
2000-05-31	0	1.450	-	1.450	1.450	1.450	8,000	11,600	1.4500	0.319	-	0.319	0.319	0.319	36,412	0.3186	1.40%
2000-05-30	0	1.430	-	1.430	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2000-05-29	0	1.430	-	1.430	1.410	1.530	298,000	437,360	1.4677	0.314	-	0.314	0.310	0.336	1,356,351	0.3225	2.14%
2000-05-26	0	1.400	-	1.420	-	-	0	0	-	0.308	-	0.312	-	-	0	-	0.00%
2000-05-25	0	1.400	1.320	1.440	1.400	1.400	20,000	28,000	1.4000	0.308	0.290	0.316	0.308	0.308	91,030	0.3076	2.94%
2000-05-24	0	1.360	1.320	1.400	-	-	0	0	-	0.299	0.290	0.308	-	-	0	-	0.00%
2000-05-23	0	1.360	1.360	1.440	1.360	1.360	2,000	2,720	1.3600	0.299	0.299	0.316	0.299	0.299	9,103	0.2988	-2.86%
2000-05-22	0	1.400	-	1.440	-	-	0	0	-	0.308	-	0.316	-	-	0	-	0.00%
2000-05-19	0	1.400	1.360	1.440	-	-	0	0	-	0.308	0.299	0.316	-	-	0	-	0.00%
2000-05-18	0	1.400	-	1.440	-	-	0	0	-	0.308	-	0.316	-	-	0	-	0.00%
2000-05-17	0	1.400	1.370	1.420	-	-	0	0	-	0.308	0.301	0.312	-	-	0	-	0.00%
2000-05-16	0	1.400	1.370	1.420	1.370	1.400	62,000	86,020	1.3874	0.308	0.301	0.312	0.301	0.308	282,194	0.3048	2.19%
2000-05-15	0	1.370	1.360	1.390	-	-	0	0	-	0.301	0.299	0.305	-	-	0	-	0.00%
2000-05-12	0	1.370	1.340	1.370	1.370	1.370	10,000	13,700	1.3700	0.301	0.294	0.301	0.301	0.301	45,515	0.3010	1.48%
2000-05-10	0	1.350	1.320	1.350	1.380	1.380	10,000	13,800	1.3800	0.297	0.290	0.297	0.303	0.303	45,515	0.3032	0.75%
2000-05-09	0	1.340	1.300	-	-	-	0	0	-	0.294	0.286	-	-	-	0	-	0.00%
2000-05-08	0	1.340	1.290	1.340	1.340	1.340	2,000	2,680	1.3400	0.294	0.283	0.294	0.294	0.294	9,103	0.2944	3.08%
2000-05-05	0	1.300	1.280	-	-	-	0	0	-	0.286	0.281	-	-	-	0	-	0.00%
2000-05-04	0	1.300	1.260	1.340	-	-	0	0	-	0.286	0.277	0.294	-	-	0	-	0.00%
2000-05-03	0	1.300	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-05-02	0	1.300	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2000-04-28	0	1.300	1.280	1.340	-	-	0	0	-	0.286	0.281	0.294	-	-	0	-	0.00%
2000-04-27	0	1.300	1.280	1.320	1.300	1.300	20,000	26,000	1.3000	0.286	0.281	0.290	0.286	0.286	91,030	0.2856	1.56%
2000-04-26	0	1.280	1.260	1.340	1.280	1.280	12,000	15,360	1.2800	0.281	0.277	0.294	0.281	0.281	54,618	0.2812	-1.54%
2000-04-25	0	1.300	1.280	-	-	-	0	0	-	0.286	0.281	-	-	-	0	-	0.00%
2000-04-20	0	1.300	1.260	-	-	-	0	0	-	0.286	0.277	-	-	-	0	-	0.00%
2000-04-19	0	1.300	1.260	1.300	1.240	1.300	24,000	30,240	1.2600	0.286	0.277	0.286	0.272	0.286	109,236	0.2768	3.17%
2000-04-18	0	1.260	1.220	-	1.260	1.260	2,000	2,520	1.2600	0.277	0.268	-	0.277	0.277	9,103	0.2768	1.61%
2000-04-17	0	1.240	1.240	1.300	1.220	1.240	48,800	60,100	1.2316	0.272	0.272	0.286	0.268	0.272	222,114	0.2706	-6.06%
2000-04-14	0	1.320	1.320	1.350	1.300	1.350	111,840	148,445	1.3273	0.290	0.290	0.297	0.286	0.297	509,041	0.2916	-2.22%
2000-04-13	0	1.350	1.310	1.390	-	-	0	0	-	0.297	0.288	0.305	-	-	0	-	0.00%
2000-04-12	0	1.350	1.350	1.420	1.350	1.350	8,000	10,800	1.3500	0.297	0.297	0.312	0.297	0.297	36,412	0.2966	-2.17%
2000-04-11	0	1.380	1.310	1.380	1.350	1.380	24,000	32,520	1.3550	0.303	0.288	0.303	0.297	0.303	109,236	0.2977	2.22%
2000-04-10	0	1.350	1.310	1.400	1.350	1.350	20,000	27,000	1.3500	0.297	0.288	0.308	0.297	0.297	91,030	0.2966	-3.57%
2000-04-07	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.308	0.308	-	0.308	0.308	91,030	0.3076	7.69%
2000-04-06	0	1.300	1.300	1.480	1.300	1.400	16,000	21,400	1.3375	0.286	0.286	0.325	0.286	0.308	72,824	0.2939	-9.72%
2000-04-05	0	1.440	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2000-04-03	0	1.440	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
2000-03-31	0	1.440	1.370	1.440	1.440	1.440	4,000	5,760	1.4400	0.316	0.301	0.316	0.316	0.316	18,206	0.3164	2.86%
2000-03-30	0	1.400	1.360	-	1.360	1.400	20,000	27,600	1.3800	0.308	0.299	-	0.299	0.308	91,030	0.3032	0.72%
2000-03-29	0	1.390	1.350	1.430	-	-	0	0	-	0.305	0.297	0.314	-	-	0	-	0.00%
2000-03-28	0	1.390	-	1.450	1.390	1.400	48,000	67,020	1.3963	0.305	-	0.319	0.305	0.308	218,473	0.3068	-2.80%
2000-03-27	0	1.430	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-03-24	0	1.430	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-03-23	0	1.430	-	-	-	-	20,160	26,208	1.3000	0.314	-	-	-	-	91,759	0.2856	0.00%
2000-03-22	0	1.430	-	1.430	1.430	1.450	26,000	37,500	1.4423	0.314	-	0.314	0.314	0.319	118,339	0.3169	-3.38%
2000-03-21	0	1.480	-	1.520	-	-	0	0	-	0.325	-	0.334	-	-	0	-	0.00%
2000-03-20	0	1.480	-	1.510	-	-	0	0	-	0.325	-	0.332	-	-	0	-	0.00%
2000-03-17	0	1.480	-	-	1.480	1.480	24,400	36,080	1.4787	0.325	-	-	0.325	0.325	111,057	0.3249	-4.52%
2000-03-16	0	1.550	-	-	1.550	1.550	10,000	15,500	1.5500	0.341	-	-	0.341	0.341	45,515	0.3405	0.00%
2000-03-15	0	1.550	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2000-03-14	0	1.550	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2000-03-13	0	1.550	-	1.590	1.550	1.550	10,000	15,500	1.5500	0.341	-	0.349	0.341	0.341	45,515	0.3405	0.00%
2000-03-10	0	1.550	-	1.550	1.520	1.570	68,000	103,920	1.5282	0.341	-	0.341	0.334	0.345	309,503	0.3358	0.65%
2000-03-09	0	1.540	-	1.560	1.540	1.540	28,000	43,120	1.5400	0.338	-	0.343	0.338	0.338	127,442	0.3383	0.00%
2000-03-08	0	1.540	-	1.540	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
2000-03-07	0	1.540	-	1.540	1.540	1.540	2,000	3,080	1.5400	0.338	-	0.338	0.338	0.338	9,103	0.3383	-0.65%
2000-03-06	0	1.550	-	1.580	-	-	0	0	-	0.341	-	0.347	-	-	0	-	0.00%
2000-03-03	0	1.550	1.460	1.550	1.500	1.550	16,000	24,300	1.5188	0.341	0.321	0.341	0.330	0.341	72,824	0.3337	-1.90%
2000-03-02	0	1.580	-	1.580	1.600	1.600	79,200	126,600	1.5985	0.347	-	0.347	0.352	0.352	360,480	0.3512	0.00%
2000-03-01	0	1.580	-	1.590	-	-	0	0	-	0.347	-	0.349	-	-	0	-	0.00%
2000-02-29	0	1.580	-	1.580	-	-	0	0	-	0.347	-	0.347	-	-	0	-	-1.25%
2000-02-28	0	1.600	-	1.600	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
2000-02-25	0	1.600	-	1.600	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-0.62%
2000-02-24	0	1.610	1.360	1.630	1.320	1.610	502,752	711,568	1.4153	0.354	0.299	0.358	0.290	0.354	2,288,283	0.3110	18.38%
2000-02-23	0	1.360	1.310	1.410	1.280	1.660	242,000	337,960	1.3965	0.299	0.288	0.310	0.281	0.365	1,101,466	0.3068	-18.07%
2000-02-22	0	1.660	-	1.660	1.670	1.670	34,000	57,020	1.6771	0.365	-	0.365	0.367	0.367	154,751	0.3685	0.00%
2000-02-21	0	1.660	1.550	1.660	1.590	1.750	78,000	131,140	1.6813	0.365	0.341	0.365	0.349	0.384	355,018	0.3694	-5.14%
2000-02-18	0	1.750	1.730	1.790	1.730	1.800	154,400	273,780	1.7732	0.384	0.380	0.393	0.380	0.395	702,754	0.3896	-4.37%
2000-02-17	0	1.830	-	1.830	1.830	1.830	10,000	18,300	1.8300	0.402	-	0.402	0.402	0.402	45,515	0.4021	-1.08%
2000-02-16	0	1.850	-	1.860	-	-	0	0	-	0.406	-	0.409	-	-	0	-	0.00%
2000-02-15	0	1.850	-	1.850	1.860	1.860	32,400	60,240	1.8593	0.406	-	0.406	0.409	0.409	147,469	0.4085	0.00%
2000-02-14	0	1.850	-	1.860	-	-	0	0	-	0.406	-	0.409	-	-	0	-	0.00%
2000-02-11	0	1.850	-	1.870	-	-	0	0	-	0.406	-	0.411	-	-	0	-	0.00%
2000-02-10	0	1.850	1.850	1.890	1.850	1.850	180,000	333,000	1.8500	0.406	0.406	0.415	0.406	0.406	819,272	0.4065	1.09%
2000-02-09	0	1.830	-	1.830	1.790	1.830	20,000	36,440	1.8220	0.402	-	0.402	0.393	0.402	91,030	0.4003	4.57%
2000-02-08	0	1.750	-	1.780	-	-	0	0	-	0.384	-	0.391	-	-	0	-	0.00%
2000-02-03	0	1.750	1.750	-	1.700	1.750	73,760	127,236	1.7250	0.384	0.384	-	0.374	0.384	335,720	0.3790	1.16%
2000-02-02	0	1.730	1.690	1.760	1.730	1.770	98,000	170,340	1.7382	0.380	0.371	0.387	0.380	0.389	446,048	0.3819	0.00%
2000-02-01	0	1.730	1.690	1.730	1.730	1.760	74,000	129,020	1.7435	0.380	0.371	0.380	0.380	0.387	336,812	0.3831	-2.81%
2000-01-31	0	1.780	-	1.780	1.780	1.780	28,000	49,840	1.7800	0.391	-	0.391	0.391	0.391	127,442	0.3911	0.00%
2000-01-28	0	1.780	-	1.780	1.780	1.780	10,000	17,800	1.7800	0.391	-	0.391	0.391	0.391	45,515	0.3911	0.00%
2000-01-27	0	1.780	-	1.780	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2000-01-26	0	1.780	-	1.800	-	-	0	0	-	0.391	-	0.395	-	-	0	-	0.00%
2000-01-25	0	1.780	1.740	1.810	1.780	1.780	16,000	28,480	1.7800	0.391	0.382	0.398	0.391	0.391	72,824	0.3911	-2.20%
2000-01-24	0	1.820	-	1.820	1.810	1.820	52,400	95,200	1.8168	0.400	-	0.400	0.398	0.400	238,499	0.3992	0.00%
2000-01-21	0	1.820	-	1.820	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.62%
2000-01-20	0	1.850	-	-	-	-	0	0	-	0.406	-	-	-	-	0	-	0.00%
2000-01-19	0	1.850	-	1.850	-	-	0	0	-	0.406	-	0.406	-	-	0	-	0.00%
2000-01-18	0	1.850	-	1.880	1.850	1.850	4,000	7,400	1.8500	0.406	-	0.413	0.406	0.406	18,206	0.4065	-2.63%
2000-01-17	0	1.900	1.860	1.900	1.900	1.900	34,000	64,600	1.9000	0.417	0.409	0.417	0.417	0.417	154,751	0.4174	5.56%
2000-01-14	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-01-13	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-01-12	0	1.800	1.700	1.800	-	-	0	0	-	0.395	0.374	0.395	-	-	0	-	0.00%
2000-01-11	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-01-10	0	1.800	-	1.800	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2000-01-07	0	1.800	-	1.800	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2000-01-06	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-01-05	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2000-01-04	0	1.800	-	1.840	-	-	0	0	-	0.395	-	0.404	-	-	0	-	0.00%
2000-01-03	0	1.800	-	1.800	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
1999-12-30	0	1.800	-	1.810	-	-	0	0	-	0.395	-	0.398	-	-	0	-	0.00%
1999-12-29	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1999-12-28	0	1.800	-	1.800	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
1999-12-24	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1999-12-23	0	1.800	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
1999-12-22	0	1.800	-	1.800	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.10%
1999-12-21	0	1.820	-	1.820	-	-	23,040	41,933	1.8200	0.400	-	0.400	-	-	104,867	0.3999	0.00%
1999-12-20	0	1.820	-	1.840	-	-	0	0	-	0.400	-	0.404	-	-	0	-	0.00%
1999-12-17	0	1.820	-	1.840	-	-	0	0	-	0.400	-	0.404	-	-	0	-	0.00%
1999-12-16	0	1.820	-	1.840	-	-	0	0	-	0.400	-	0.404	-	-	0	-	0.00%
1999-12-15	0	1.820	-	1.840	-	-	0	0	-	0.400	-	0.404	-	-	0	-	0.00%
1999-12-14	0	1.820	-	1.820	1.780	1.820	64,400	113,232	1.7583	0.400	-	0.400	0.391	0.400	293,117	0.3863	4.00%
1999-12-13	0	1.750	1.730	1.750	-	-	0	0	-	0.384	0.380	0.384	-	-	0	-	0.00%
1999-12-10	0	1.750	1.720	-	1.750	1.750	2,000	3,500	1.7500	0.384	0.378	-	0.384	0.384	9,103	0.3845	0.57%
1999-12-09	0	1.740	1.740	1.780	1.680	1.740	162,400	277,220	1.7070	0.382	0.382	0.391	0.369	0.382	739,166	0.3750	1.16%
1999-12-08	0	1.720	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
1999-12-07	0	1.720	1.680	1.760	1.720	1.720	14,000	24,080	1.7200	0.378	0.369	0.387	0.378	0.378	63,721	0.3779	0.58%
1999-12-06	0	1.710	1.710	1.740	1.700	1.700	18,000	30,600	1.7000	0.376	0.376	0.382	0.374	0.374	81,927	0.3735	3.01%
1999-12-03	0	1.660	1.650	1.700	1.660	1.660	61,200	101,520	1.6588	0.365	0.363	0.374	0.365	0.365	278,553	0.3645	-2.35%
1999-12-02	0	1.700	1.700	-	1.650	1.690	54,000	90,060	1.6678	0.374	0.374	-	0.363	0.371	245,782	0.3664	-1.16%
1999-12-01	0	1.720	-	1.770	-	-	0	0	-	0.378	-	0.389	-	-	0	-	0.00%
1999-11-30	0	1.720	-	1.770	-	-	0	0	-	0.378	-	0.389	-	-	0	-	0.00%
1999-11-29	0	1.720	1.670	1.760	1.700	1.720	56,400	96,048	1.7030	0.378	0.367	0.387	0.374	0.378	256,705	0.3742	1.18%
1999-11-26	0	1.700	1.660	1.700	1.780	1.780	18,000	32,040	1.7800	0.374	0.365	0.374	0.391	0.391	81,927	0.3911	0.59%
1999-11-25	0	1.690	1.650	1.700	1.680	1.700	60,000	101,660	1.6943	0.371	0.363	0.374	0.369	0.374	273,091	0.3723	1.20%
1999-11-24	0	1.670	1.670	1.700	1.650	1.680	114,000	188,980	1.6577	0.367	0.367	0.374	0.363	0.369	518,873	0.3642	-0.60%
1999-11-23	0	1.680	1.680	1.700	1.680	1.700	83,600	141,608	1.6939	0.369	0.369	0.374	0.369	0.374	380,507	0.3722	-1.18%
1999-11-22	0	1.700	1.680	1.710	1.700	1.720	44,000	75,280	1.7109	0.374	0.369	0.376	0.374	0.378	200,267	0.3759	-2.30%
1999-11-19	0	1.740	1.740	-	-	-	0	0	-	0.382	0.382	-	-	-	0	-	1.16%
1999-11-18	0	1.720	1.720	-	1.720	1.720	26,000	44,720	1.7200	0.378	0.378	-	0.378	0.378	118,339	0.3779	-1.15%
1999-11-17	0	1.740	1.720	1.740	1.740	1.800	70,400	126,088	1.7910	0.382	0.378	0.382	0.382	0.395	320,427	0.3935	-1.14%
1999-11-16	0	1.760	1.720	1.770	1.760	1.820	110,000	195,100	1.7736	0.387	0.378	0.389	0.387	0.400	500,667	0.3897	-2.22%
1999-11-15	0	1.800	1.800	1.830	1.780	1.800	56,000	100,000	1.7857	0.395	0.395	0.402	0.391	0.395	254,885	0.3923	2.86%
1999-11-12	0	1.750	1.750	1.770	1.750	1.760	131,200	229,792	1.7515	0.384	0.384	0.389	0.384	0.387	597,159	0.3848	-0.57%
1999-11-11	0	1.760	1.730	1.770	1.760	1.770	50,400	88,864	1.7632	0.387	0.380	0.389	0.387	0.389	229,396	0.3874	0.57%
1999-11-10	0	1.750	1.720	1.770	1.750	1.770	32,000	56,400	1.7625	0.384	0.378	0.389	0.384	0.389	145,648	0.3872	0.00%
1999-11-09	0	1.750	1.720	1.750	1.760	1.770	32,880	57,898	1.7609	0.384	0.378	0.384	0.387	0.389	149,654	0.3869	-0.57%
1999-11-08	0	1.760	-	1.830	1.760	1.800	12,000	21,200	1.7667	0.387	-	0.402	0.387	0.395	54,618	0.3881	-2.22%
1999-11-05	0	1.800	-	1.820	1.800	1.800	20,000	36,000	1.8000	0.395	-	0.400	0.395	0.395	91,030	0.3955	2.27%
1999-11-04	0	1.760	1.710	1.760	1.710	1.760	154,000	265,660	1.7251	0.387	0.376	0.387	0.376	0.387	700,933	0.3790	0.00%
1999-11-03	0	1.760	1.740	1.860	1.760	1.840	42,000	75,520	1.7981	0.387	0.382	0.409	0.387	0.404	191,164	0.3951	-4.35%
1999-11-02	0	1.840	1.820	1.870	-	-	0	0	-	0.404	0.400	0.411	-	-	0	-	0.00%
1999-11-01	0	1.840	1.800	1.870	1.870	1.870	2,000	3,740	1.8700	0.404	0.395	0.411	0.411	0.411	9,103	0.4109	0.00%
1999-10-29	0	1.840	-	1.840	1.850	1.890	20,880	38,966	1.8662	0.404	-	0.404	0.406	0.415	95,036	0.4100	-3.16%
1999-10-28	0	1.900	-	1.900	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1999-10-27	0	1.900	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1999-10-26	0	1.900	-	1.920	-	-	0	0	-	0.417	-	0.422	-	-	0	-	0.00%
1999-10-25	0	1.900	1.860	1.900	1.900	1.900	10,000	19,000	1.9000	0.417	0.409	0.417	0.417	0.417	45,515	0.4174	0.00%
1999-10-22	0	1.900	1.850	-	1.890	1.900	40,000	75,800	1.8950	0.417	0.406	-	0.415	0.417	182,061	0.4163	-1.55%
1999-10-21	0	1.930	1.880	1.930	-	-	0	0	-	0.424	0.413	0.424	-	-	0	-	-1.03%
1999-10-20	0	1.950	-	1.950	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1999-10-19	0	1.950	-	1.950	-	-	0	0	-	0.428	-	0.428	-	-	0	-	0.00%
1999-10-15	0	1.950	-	1.950	1.950	1.950	22,000	42,900	1.9500	0.428	-	0.428	0.428	0.428	100,133	0.4284	2.09%
1999-10-14	0	1.910	1.910	-	1.910	1.910	24,000	45,840	1.9100	0.420	0.420	-	0.420	0.420	109,236	0.4196	-2.05%
1999-10-13	0	1.950	-	1.970	-	-	0	0	-	0.428	-	0.433	-	-	0	-	0.00%
1999-10-12	0	1.950	-	-	-	-	0	0	-	0.428	-	-	-	-	0	-	0.00%
1999-10-11	0	1.950	-	2.000	1.950	1.950	10,000	19,500	1.9500	0.428	-	0.439	0.428	0.428	45,515	0.4284	-0.57%
1999-10-08	0	2.000	-	-	2.000	2.000	4,000	8,000	2.0000	0.431	-	-	0.431	0.431	18,566	0.4309	0.00%
1999-10-07	0	2.000	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
1999-10-06	0	2.000	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
1999-10-05	0	2.000	1.950	2.000	1.950	2.000	22,000	43,900	1.9955	0.431	0.420	0.431	0.420	0.431	102,114	0.4299	1.01%
1999-10-04	0	1.980	1.980	2.025	1.980	2.050	66,800	133,946	2.0052	0.427	0.427	0.436	0.427	0.442	310,056	0.4320	-2.22%
1999-09-30	0	2.025	2.000	2.075	-	-	0	0	-	0.436	0.431	0.447	-	-	0	-	0.00%
1999-09-29	0	2.025	2.000	2.075	2.025	2.025	14,000	28,184	2.0131	0.436	0.431	0.447	0.436	0.436	64,982	0.4337	0.00%
1999-09-28	0	2.025	1.980	2.025	2.025	2.050	19,200	38,810	2.0214	0.436	0.427	0.436	0.436	0.442	89,118	0.4355	-1.22%
1999-09-27	0	2.050	2.000	2.175	-	-	0	0	-	0.442	0.431	0.469	-	-	0	-	0.00%
1999-09-24	0	2.050	2.025	2.125	2.050	2.050	20,000	41,000	2.0500	0.442	0.436	0.458	0.442	0.442	92,831	0.4417	-1.20%
1999-09-23	0	2.075	2.050	2.150	-	-	1,120	2,128	1.9000	0.447	0.442	0.463	-	-	5,199	0.4093	0.00%
1999-09-22	0	2.075	2.050	-	-	-	0	0	-	0.447	0.442	-	-	-	0	-	0.00%
1999-09-21	0	2.075	2.075	2.175	-	-	0	0	-	0.447	0.447	0.469	-	-	0	-	0.00%
1999-09-20	0	2.075	2.075	2.175	2.025	2.075	46,000	93,950	2.0424	0.447	0.447	0.469	0.436	0.447	213,512	0.4400	-2.35%
1999-09-17	0	2.125	2.125	2.175	2.050	2.100	38,000	79,200	2.0842	0.458	0.458	0.469	0.442	0.452	176,379	0.4490	3.66%
1999-09-15	0	2.050	2.025	2.175	-	-	0	0	-	0.442	0.436	0.469	-	-	0	-	0.00%
1999-09-14	0	2.050	2.050	2.150	-	-	0	0	-	0.442	0.442	0.463	-	-	0	-	0.00%
1999-09-13	0	2.050	2.050	2.125	2.050	2.050	10,000	20,500	2.0500	0.442	0.442	0.458	0.442	0.442	46,416	0.4417	0.00%
1999-09-10	0	2.050	2.000	2.100	2.050	2.100	47,200	96,840	2.0517	0.442	0.431	0.452	0.442	0.452	219,082	0.4420	1.23%
1999-09-09	0	2.025	2.025	2.175	2.000	2.000	10,000	20,000	2.0000	0.436	0.436	0.469	0.431	0.431	46,416	0.4309	1.25%
1999-09-08	0	2.000	1.990	2.000	2.000	2.100	62,000	126,000	2.0323	0.431	0.429	0.431	0.431	0.452	287,777	0.4378	0.00%
1999-09-07	0	2.000	2.000	-	2.000	2.050	44,000	88,750	2.0170	0.431	0.431	-	0.431	0.442	204,229	0.4346	0.00%
1999-09-06	0	2.000	2.000	-	-	-	0	0	-	0.431	0.431	-	-	-	0	-	0.00%
1999-09-03	0	2.000	2.000	2.250	2.000	2.075	80,000	164,250	2.0531	0.431	0.431	0.485	0.431	0.447	371,325	0.4423	-6.98%
1999-09-02	0	2.150	2.100	-	2.150	2.200	96,000	208,700	2.1740	0.463	0.452	-	0.463	0.474	445,590	0.4684	-1.15%
1999-09-01	0	2.175	2.175	2.250	2.175	2.200	42,000	91,850	2.1869	0.469	0.469	0.485	0.469	0.474	194,946	0.4712	-1.14%
1999-08-31	0	2.200	2.200	2.300	2.200	2.200	26,000	57,200	2.2000	0.474	0.474	0.496	0.474	0.474	120,681	0.4740	1.15%
1999-08-30	0	2.175	2.150	2.275	2.175	2.200	26,000	57,050	2.1942	0.469	0.463	0.490	0.469	0.474	120,681	0.4727	-1.14%
1999-08-27	0	2.200	2.150	2.200	2.200	2.300	75,200	169,660	2.2561	0.474	0.463	0.474	0.474	0.496	349,045	0.4861	-2.22%
1999-08-26	0	2.250	2.100	2.275	2.200	2.250	70,000	154,500	2.2071	0.485	0.452	0.490	0.474	0.485	324,909	0.4755	7.14%
1999-08-25	0	2.100	2.050	2.150	2.025	2.100	24,000	48,800	2.0333	0.452	0.442	0.463	0.436	0.452	111,397	0.4381	2.44%
1999-08-24	0	2.050	2.000	2.050	-	-	0	0	-	0.442	0.431	0.442	-	-	0	-	0.00%
1999-08-23	0	2.050	2.000	2.100	-	-	0	0	-	0.442	0.431	0.452	-	-	0	-	0.00%
1999-08-20	0	2.050	2.000	2.050	-	-	1,600	3,120	1.9500	0.442	0.431	0.442	-	-	7,426	0.4201	0.00%
1999-08-19	0	2.050	2.050	2.150	1.980	2.050	38,800	78,510	2.0235	0.442	0.442	0.463	0.427	0.442	180,093	0.4359	2.50%
1999-08-18	0	2.000	2.000	2.100	-	-	0	0	-	0.431	0.431	0.452	-	-	0	-	3.09%
1999-08-17	0	1.940	1.940	-	1.900	1.900	10,000	19,000	1.9000	0.418	0.418	-	0.409	0.409	46,416	0.4093	3.19%
1999-08-16	0	1.880	-	1.960	1.880	1.880	10,000	18,800	1.8800	0.405	-	0.422	0.405	0.405	46,416	0.4050	0.00%
1999-08-13	0	1.880	1.860	1.920	1.880	1.880	20,000	37,600	1.8800	0.405	0.401	0.414	0.405	0.405	92,831	0.4050	2.73%
1999-08-12	0	1.830	1.830	-	1.800	1.810	108,000	195,120	1.8067	0.394	0.394	-	0.388	0.390	501,288	0.3892	1.67%
1999-08-11	0	1.800	1.780	-	1.800	1.830	84,000	152,880	1.8200	0.388	0.383	-	0.388	0.394	389,891	0.3921	-2.17%
1999-08-10	0	1.840	1.820	1.980	1.840	2.025	204,800	393,744	1.9226	0.396	0.392	0.427	0.396	0.436	950,591	0.4142	-10.24%
1999-08-09	0	2.050	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
1999-08-06	0	2.050	2.000	-	-	-	0	0	-	0.442	0.431	-	-	-	0	-	0.00%
1999-08-05	0	2.050	2.050	-	-	-	0	0	-	0.442	0.442	-	-	-	0	-	0.00%
1999-08-04	0	2.050	2.050	-	2.050	2.150	110,000	225,700	2.0518	0.442	0.442	-	0.442	0.463	510,572	0.4421	-4.65%
1999-08-03	0	2.150	2.150	-	2.150	2.150	30,000	64,500	2.1500	0.463	0.463	-	0.463	0.463	139,247	0.4632	-1.15%
1999-08-02	0	2.175	2.175	-	2.100	2.100	2,000	4,200	2.1000	0.469	0.469	-	0.452	0.452	9,283	0.4524	0.00%
1999-07-30	0	2.175	2.125	2.200	-	-	20,400	43,350	2.1250	0.469	0.458	0.474	-	-	94,688	0.4578	0.00%
1999-07-29	0	2.175	-	2.400	2.175	2.200	84,000	183,950	2.1899	0.469	-	0.517	0.469	0.474	389,891	0.4718	0.00%
1999-07-28	0	2.175	2.175	-	2.150	2.150	2,000	4,300	2.1500	0.469	0.469	-	0.463	0.463	9,283	0.4632	2.35%
1999-07-27	0	2.125	2.125	-	2.100	2.175	11,200	23,800	2.1250	0.458	0.458	-	0.452	0.469	51,985	0.4578	-2.30%
1999-07-26	0	2.175	2.175	-	2.175	2.250	10,000	21,900	2.1900	0.469	0.469	-	0.469	0.485	46,416	0.4718	-3.33%
1999-07-23	0	2.250	2.250	-	2.250	2.300	28,000	63,750	2.2768	0.485	0.485	-	0.485	0.496	129,964	0.4905	-5.26%
1999-07-22	0	2.375	2.300	2.375	2.375	2.375	10,000	23,750	2.3750	0.512	0.496	0.512	0.512	0.512	46,416	0.5117	0.00%
1999-07-21	0	2.375	2.300	-	-	-	0	0	-	0.512	0.496	-	-	-	0	-	0.00%
1999-07-20	0	2.375	2.325	-	-	-	0	0	-	0.512	0.501	-	-	-	0	-	0.00%
1999-07-19	0	2.375	2.325	2.475	2.325	2.375	40,000	93,500	2.3375	0.512	0.501	0.533	0.501	0.512	185,662	0.5036	0.00%
1999-07-16	0	2.375	2.350	2.550	2.375	2.400	20,000	47,750	2.3875	0.512	0.506	0.549	0.512	0.517	92,831	0.5144	-4.04%
1999-07-15	0	2.475	2.475	2.500	2.475	2.475	26,000	64,350	2.4750	0.533	0.533	0.539	0.533	0.533	120,681	0.5332	-1.00%
1999-07-14	0	2.500	-	2.500	-	-	0	0	-	0.539	-	0.539	-	-	0	-	0.00%
1999-07-13	0	2.500	2.400	2.600	2.500	2.500	10,000	25,000	2.5000	0.539	0.517	0.560	0.539	0.539	46,416	0.5386	-3.85%
1999-07-12	0	2.600	2.500	2.600	2.600	2.600	80,000	208,000	2.6000	0.560	0.539	0.560	0.560	0.560	371,325	0.5602	2.97%
1999-07-09	0	2.525	2.450	2.525	2.525	2.525	12,000	30,300	2.5250	0.544	0.528	0.544	0.544	0.544	55,699	0.5440	3.06%
1999-07-08	0	2.450	2.450	2.500	2.450	2.500	66,000	164,300	2.4894	0.528	0.528	0.539	0.528	0.539	306,343	0.5363	-2.00%
1999-07-07	0	2.500	2.425	2.500	2.450	2.550	40,000	100,100	2.5025	0.539	0.522	0.539	0.528	0.549	185,662	0.5392	1.01%
1999-07-06	0	2.475	2.475	2.500	2.400	2.525	66,000	163,100	2.4712	0.533	0.533	0.539	0.517	0.544	306,343	0.5324	2.06%
1999-07-05	0	2.425	2.400	2.500	2.400	2.500	72,000	174,250	2.4201	0.522	0.517	0.539	0.517	0.539	334,192	0.5214	1.04%
1999-07-02	0	2.400	2.400	2.450	2.400	2.500	82,000	202,800	2.4732	0.517	0.517	0.528	0.517	0.539	380,608	0.5328	0.00%
1999-06-30	0	2.400	2.300	2.400	2.250	2.400	32,000	75,300	2.3531	0.517	0.496	0.517	0.485	0.517	148,530	0.5070	6.67%
1999-06-29	0	2.250	2.250	2.325	2.225	2.225	24,000	53,400	2.2250	0.485	0.485	0.501	0.479	0.479	111,397	0.4794	1.12%
1999-06-28	0	2.225	2.225	2.300	2.225	2.225	4,800	10,580	2.2042	0.479	0.479	0.496	0.479	0.479	22,279	0.4749	-3.26%
1999-06-25	0	2.300	2.275	2.400	2.300	2.300	66,000	151,800	2.3000	0.496	0.490	0.517	0.496	0.496	306,343	0.4955	-2.13%
1999-06-24	0	2.350	2.275	2.400	2.250	2.350	80,000	182,000	2.2750	0.506	0.490	0.517	0.485	0.506	371,325	0.4901	4.44%
1999-06-23	0	2.250	2.200	2.350	2.250	2.250	10,000	22,500	2.2500	0.485	0.474	0.506	0.485	0.485	46,416	0.4848	4.65%
1999-06-22	0	2.150	2.150	2.350	2.150	2.225	58,000	126,700	2.1845	0.463	0.463	0.506	0.463	0.479	269,210	0.4706	-4.44%
1999-06-21	0	2.250	2.250	2.350	2.250	2.300	32,000	73,500	2.2969	0.485	0.485	0.506	0.485	0.496	148,530	0.4948	-6.25%
1999-06-17	0	2.400	2.350	2.400	-	-	0	0	-	0.517	0.506	0.517	-	-	0	-	0.00%
1999-06-16	0	2.400	2.225	2.400	2.275	2.400	46,000	107,150	2.3293	0.517	0.479	0.517	0.490	0.517	213,512	0.5018	4.35%
1999-06-15	0	2.300	2.300	2.400	-	-	0	0	-	0.496	0.496	0.517	-	-	0	-	2.25%
1999-06-14	0	2.800	2.775	2.900	2.700	2.900	202,000	563,750	2.7908	0.485	0.480	0.502	0.467	0.502	1,167,150	0.4830	1.82%
1999-06-11	0	2.750	2.675	2.850	2.550	2.750	286,000	763,050	2.6680	0.476	0.463	0.493	0.441	0.476	1,652,499	0.4618	7.84%
1999-06-10	0	2.550	2.550	2.600	2.500	2.550	80,000	203,500	2.5438	0.441	0.441	0.450	0.433	0.441	462,238	0.4402	2.00%
1999-06-09	0	2.500	2.500	2.600	2.475	2.525	251,100	628,585	2.5033	0.433	0.433	0.450	0.428	0.437	1,450,848	0.4333	1.01%
1999-06-08	0	2.475	2.450	2.475	2.425	2.475	173,100	424,930	2.4548	0.428	0.424	0.428	0.420	0.428	1,000,166	0.4249	-1.00%
1999-06-07	0	2.500	2.475	2.500	2.475	2.500	96,000	238,250	2.4818	0.433	0.428	0.433	0.428	0.433	554,685	0.4295	2.04%
1999-06-04	0	2.450	2.400	2.475	2.300	2.450	94,000	219,950	2.3399	0.424	0.415	0.428	0.398	0.424	543,129	0.4050	4.26%
1999-06-03	0	2.350	2.350	2.450	2.300	2.475	148,000	353,950	2.3916	0.407	0.407	0.424	0.398	0.428	855,139	0.4139	-5.05%
1999-06-02	0	2.475	2.450	2.475	2.475	2.475	122,000	301,950	2.4750	0.428	0.424	0.428	0.428	0.428	704,912	0.4284	0.00%
1999-06-01	0	2.475	2.425	2.475	2.475	2.475	48,000	118,800	2.4750	0.428	0.420	0.428	0.428	0.428	277,343	0.4284	0.00%
1999-05-31	0	2.475	2.450	2.475	2.475	2.500	40,000	99,500	2.4875	0.428	0.424	0.428	0.428	0.433	231,119	0.4305	0.00%
1999-05-28	0	2.475	2.425	2.475	2.475	2.475	176,000	435,600	2.4750	0.428	0.420	0.428	0.428	0.428	1,016,923	0.4284	-1.00%
1999-05-27	0	2.500	2.450	2.500	2.450	2.500	54,000	134,500	2.4907	0.433	0.424	0.433	0.424	0.433	312,010	0.4311	1.01%
1999-05-26	0	2.475	2.475	2.500	2.475	2.475	22,000	54,450	2.4750	0.428	0.428	0.433	0.428	0.428	127,115	0.4284	1.02%
1999-05-25	0	2.450	2.400	2.475	2.450	2.500	56,000	138,000	2.4643	0.424	0.415	0.428	0.424	0.433	323,566	0.4265	0.00%
1999-05-24	0	2.450	2.450	2.475	2.450	2.500	102,000	252,950	2.4799	0.424	0.424	0.428	0.424	0.433	589,353	0.4292	-2.00%
1999-05-21	0	2.500	2.450	2.500	2.400	2.500	386,000	958,800	2.4839	0.433	0.424	0.433	0.415	0.433	2,230,296	0.4299	0.00%
1999-05-20	0	2.500	2.500	2.575	2.450	2.500	88,000	217,900	2.4761	0.433	0.433	0.446	0.424	0.433	508,461	0.4285	4.17%
1999-05-19	0	2.400	2.400	2.450	-	-	0	0	-	0.415	0.415	0.424	-	-	0	-	0.00%
1999-05-18	0	2.400	2.400	2.425	2.400	2.400	30,000	72,000	2.4000	0.415	0.415	0.420	0.415	0.415	173,339	0.4154	0.00%
1999-05-17	0	2.400	2.400	2.450	2.400	2.400	20,000	48,000	2.4000	0.415	0.415	0.424	0.415	0.415	115,559	0.4154	0.00%
1999-05-14	0	2.400	-	2.400	2.450	2.450	10,000	24,500	2.4500	0.415	-	0.415	0.424	0.424	57,780	0.4240	0.00%
1999-05-13	0	2.400	2.300	2.400	2.400	2.400	8,000	19,200	2.4000	0.415	0.398	0.415	0.415	0.415	46,224	0.4154	0.00%
1999-05-12	0	2.400	2.400	2.450	2.350	2.400	128,000	301,700	2.3570	0.415	0.415	0.424	0.407	0.415	739,580	0.4079	6.67%
1999-05-11	0	2.250	2.250	2.400	2.250	2.300	34,000	77,700	2.2853	0.389	0.389	0.415	0.389	0.398	196,451	0.3955	-6.25%
1999-05-10	0	2.400	-	2.400	2.400	2.400	12,000	28,800	2.4000	0.415	-	0.415	0.415	0.415	69,336	0.4154	0.00%
1999-05-07	0	2.400	-	2.400	2.300	2.325	50,000	115,500	2.3100	0.415	-	0.415	0.398	0.402	288,898	0.3998	0.00%
1999-05-06	0	2.400	2.375	2.450	2.400	2.400	60,000	144,000	2.4000	0.415	0.411	0.424	0.415	0.415	346,678	0.4154	0.00%
1999-05-05	0	2.400	2.400	2.450	2.350	2.400	28,000	66,700	2.3821	0.415	0.415	0.424	0.407	0.415	161,783	0.4123	0.00%
1999-05-04	0	2.400	2.300	2.400	2.400	2.450	144,000	345,800	2.4014	0.415	0.398	0.415	0.415	0.424	832,028	0.4156	0.00%
1999-05-03	0	2.400	2.300	2.400	2.375	2.400	80,000	190,500	2.3813	0.415	0.398	0.415	0.411	0.415	462,238	0.4121	0.00%
1999-04-30	0	2.400	2.375	2.400	2.300	2.400	82,000	193,550	2.3604	0.415	0.411	0.415	0.398	0.415	473,793	0.4085	4.35%
1999-04-29	0	2.300	-	2.325	2.300	2.375	36,000	84,600	2.3500	0.398	-	0.402	0.398	0.411	208,007	0.4067	-2.13%
1999-04-28	0	2.350	2.250	2.375	2.350	2.350	12,000	28,200	2.3500	0.407	0.389	0.411	0.407	0.407	69,336	0.4067	3.30%
1999-04-27	0	2.275	2.275	2.375	-	-	0	0	-	0.394	0.394	0.411	-	-	0	-	0.00%
1999-04-26	0	2.275	2.275	2.350	2.275	2.275	22,000	50,050	2.2750	0.394	0.394	0.407	0.394	0.394	127,115	0.3937	0.00%
1999-04-23	0	2.275	2.200	2.350	2.275	2.275	10,000	22,750	2.2750	0.394	0.381	0.407	0.394	0.394	57,780	0.3937	-4.21%
1999-04-22	0	2.375	-	2.400	-	-	0	0	-	0.411	-	0.415	-	-	0	-	0.00%
1999-04-21	0	2.375	-	2.375	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1999-04-20	0	2.375	-	2.400	-	-	0	0	-	0.411	-	0.415	-	-	0	-	0.00%
1999-04-19	0	2.375	-	2.400	2.375	2.400	48,000	114,700	2.3896	0.411	-	0.415	0.411	0.415	277,343	0.4136	-1.04%
1999-04-16	0	2.400	2.200	2.400	2.375	2.400	26,000	61,520	2.3662	0.415	0.381	0.415	0.411	0.415	150,227	0.4095	1.05%
1999-04-15	0	2.375	2.275	2.375	2.300	2.375	24,000	55,500	2.3125	0.411	0.394	0.411	0.398	0.411	138,671	0.4002	3.26%
1999-04-14	0	2.300	2.300	2.350	2.300	2.300	46,000	105,800	2.3000	0.398	0.398	0.407	0.398	0.398	265,787	0.3981	-4.17%
1999-04-13	0	2.400	2.300	2.400	2.350	2.400	40,000	95,250	2.3813	0.415	0.398	0.415	0.407	0.415	231,119	0.4121	1.05%
1999-04-12	0	2.375	2.300	2.375	2.350	2.375	62,000	145,750	2.3508	0.411	0.398	0.411	0.407	0.411	358,234	0.4069	3.26%
1999-04-09	0	2.300	2.250	2.325	2.275	2.300	110,000	251,500	2.2864	0.398	0.389	0.402	0.394	0.398	635,577	0.3957	2.22%
1999-04-08	0	2.250	2.250	2.300	2.200	2.300	340,000	765,950	2.2528	0.389	0.389	0.398	0.381	0.398	1,964,509	0.3899	0.00%
1999-04-07	0	2.250	-	2.250	2.250	2.250	4,000	9,000	2.2500	0.389	-	0.389	0.389	0.389	23,112	0.3894	1.12%
1999-04-01	0	2.225	2.150	2.225	2.175	2.225	50,000	109,750	2.1950	0.385	0.372	0.385	0.376	0.385	288,898	0.3799	-3.26%
1999-03-31	0	2.300	2.000	2.300	2.000	2.300	234,000	517,650	2.2122	0.398	0.346	0.398	0.346	0.398	1,352,045	0.3829	15.00%
1999-03-30	0	2.000	2.000	2.050	1.980	1.980	72,000	142,560	1.9800	0.346	0.346	0.355	0.343	0.343	416,014	0.3427	1.01%
1999-03-29	0	1.980	1.970	2.025	-	-	0	0	-	0.343	0.341	0.350	-	-	0	-	0.00%
1999-03-26	0	1.980	1.950	-	1.970	2.000	182,000	359,760	1.9767	0.343	0.337	-	0.341	0.346	1,051,590	0.3421	1.54%
1999-03-25	0	1.950	1.950	1.980	-	-	0	0	-	0.337	0.337	0.343	-	-	0	-	1.04%
1999-03-24	0	1.930	1.930	2.000	1.920	1.930	126,000	242,880	1.9276	0.334	0.334	0.346	0.332	0.334	728,024	0.3336	-2.03%
1999-03-23	0	1.970	1.900	1.980	1.940	1.980	134,000	260,620	1.9449	0.341	0.329	0.343	0.336	0.343	774,248	0.3366	3.68%
1999-03-22	0	1.900	1.900	1.940	1.900	1.900	30,000	57,000	1.9000	0.329	0.329	0.336	0.329	0.329	173,339	0.3288	0.00%
1999-03-19	0	1.900	-	-	1.900	1.900	22,000	41,800	1.9000	0.329	-	-	0.329	0.329	127,115	0.3288	0.00%
1999-03-18	0	1.900	1.880	1.900	1.900	1.900	8,000	15,200	1.9000	0.329	0.325	0.329	0.329	0.329	46,224	0.3288	-0.52%
1999-03-17	0	1.910	1.900	1.940	1.910	1.910	112,400	214,660	1.9098	0.331	0.329	0.336	0.331	0.331	649,444	0.3305	-1.55%
1999-03-16	0	1.940	1.880	1.940	1.900	1.940	85,400	163,536	1.9149	0.336	0.325	0.336	0.329	0.336	493,439	0.3314	1.04%
1999-03-15	0	1.920	1.920	2.000	1.920	1.920	42,000	80,640	1.9200	0.332	0.332	0.346	0.332	0.332	242,675	0.3323	-1.03%
1999-03-12	0	1.940	1.940	1.980	1.940	1.950	220,000	428,800	1.9491	0.336	0.336	0.343	0.336	0.337	1,271,153	0.3373	-0.51%
1999-03-11	0	1.950	1.900	1.990	1.900	1.950	54,000	103,780	1.9219	0.337	0.329	0.344	0.329	0.337	312,010	0.3326	0.52%
1999-03-10	0	1.940	1.900	1.950	1.940	1.940	54,000	104,760	1.9400	0.336	0.329	0.337	0.336	0.336	312,010	0.3358	2.11%
1999-03-09	0	1.900	1.920	1.940	1.850	1.900	136,000	257,500	1.8934	0.329	0.332	0.336	0.320	0.329	785,804	0.3277	0.00%
1999-03-08	0	1.900	-	1.930	1.900	1.900	30,000	57,000	1.9000	0.329	-	0.334	0.329	0.329	173,339	0.3288	0.00%
1999-03-05	0	1.900	-	1.900	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1999-03-04	0	1.900	-	1.900	-	-	0	0	-	0.329	-	0.329	-	-	0	-	-1.55%
1999-03-03	0	1.930	1.890	1.930	1.940	1.940	20,000	38,800	1.9400	0.334	0.327	0.334	0.336	0.336	115,559	0.3358	-0.52%
1999-03-02	0	1.940	1.880	1.940	1.700	1.980	323,200	621,200	1.9220	0.336	0.325	0.336	0.294	0.343	1,867,440	0.3326	22.78%
1999-03-01	0	1.580	1.580	-	1.540	1.540	2,400	3,680	1.5333	0.273	0.273	-	0.267	0.267	13,867	0.2654	2.60%
1999-02-26	0	1.540	1.510	-	-	-	0	0	-	0.267	0.261	-	-	-	0	-	0.00%
1999-02-25	0	1.540	1.540	-	1.530	1.590	282,000	439,940	1.5601	0.267	0.267	-	0.265	0.275	1,629,387	0.2700	1.32%
1999-02-24	0	1.520	1.520	-	-	-	0	0	-	0.263	0.263	-	-	-	0	-	0.00%
1999-02-23	0	1.520	1.490	1.620	1.520	1.520	10,000	15,200	1.5200	0.263	0.258	0.280	0.263	0.263	57,780	0.2631	-5.00%
1999-02-22	0	1.600	-	1.600	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1999-02-19	0	1.600	1.520	1.640	-	-	0	0	-	0.277	0.263	0.284	-	-	0	-	0.00%
1999-02-15	0	1.600	1.560	1.640	1.600	1.610	100,000	160,500	1.6050	0.277	0.270	0.284	0.277	0.279	577,797	0.2778	-2.44%
1999-02-12	0	1.640	1.620	1.670	1.640	1.650	19,000	31,220	1.6432	0.284	0.280	0.289	0.284	0.286	109,781	0.2844	0.61%
1999-02-11	0	1.630	1.600	1.660	1.630	1.700	308,000	513,860	1.6684	0.282	0.277	0.287	0.282	0.294	1,779,614	0.2887	-5.78%
1999-02-10	0	1.730	-	1.760	1.730	1.730	6,000	10,380	1.7300	0.299	-	0.305	0.299	0.299	34,668	0.2994	-1.70%
1999-02-09	0	1.760	-	1.800	1.760	1.830	30,000	53,500	1.7833	0.305	-	0.312	0.305	0.317	173,339	0.3086	-3.83%
1999-02-08	0	1.830	-	1.830	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
1999-02-05	0	1.830	-	1.830	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
1999-02-04	0	1.830	1.760	1.830	1.830	1.830	60,000	109,800	1.8300	0.317	0.305	0.317	0.317	0.317	346,678	0.3167	-2.66%
1999-02-03	0	1.880	-	1.880	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-3.09%
1999-02-02	0	1.940	1.900	1.980	1.940	1.940	10,000	19,400	1.9400	0.336	0.329	0.343	0.336	0.336	57,780	0.3358	-2.02%
1999-02-01	0	1.980	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
1999-01-29	0	1.980	-	1.980	-	-	0	0	-	0.343	-	0.343	-	-	0	-	-1.00%
1999-01-28	0	2.000	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
1999-01-27	0	2.000	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
1999-01-26	0	2.000	-	2.000	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
1999-01-25	0	2.000	-	2.100	-	-	0	0	-	0.346	-	0.363	-	-	0	-	0.00%
1999-01-22	0	2.000	-	2.000	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
1999-01-21	0	2.000	-	2.000	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
1999-01-20	0	2.000	-	2.000	2.000	2.000	40,000	80,000	2.0000	0.346	-	0.346	0.346	0.346	231,119	0.3461	0.00%
1999-01-19	0	2.000	1.960	2.000	2.000	2.000	28,000	56,000	2.0000	0.346	0.339	0.346	0.346	0.346	161,783	0.3461	-1.23%
1999-01-18	0	2.025	-	2.125	-	-	0	0	-	0.350	-	0.368	-	-	0	-	0.00%
1999-01-15	0	2.025	-	2.125	-	-	0	0	-	0.350	-	0.368	-	-	0	-	0.00%
1999-01-14	0	2.025	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-13	0	2.025	-	2.100	-	-	0	0	-	0.350	-	0.363	-	-	0	-	0.00%
1999-01-12	0	2.025	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-11	0	2.025	-	2.100	-	-	0	0	-	0.350	-	0.363	-	-	0	-	0.00%
1999-01-08	0	2.025	-	2.075	2.000	2.075	12,000	24,600	2.0500	0.350	-	0.359	0.346	0.359	69,336	0.3548	1.25%
1999-01-07	0	2.000	-	2.100	-	-	0	0	-	0.346	-	0.363	-	-	0	-	0.00%
1999-01-06	0	2.000	1.970	2.050	-	-	0	0	-	0.346	0.341	0.355	-	-	0	-	0.00%
1999-01-05	0	2.000	-	2.100	-	-	0	0	-	0.346	-	0.363	-	-	0	-	0.00%
1999-01-04	0	2.000	1.960	2.000	2.000	2.000	250,000	500,000	2.0000	0.346	0.339	0.346	0.346	0.346	1,444,492	0.3461	0.00%
1998-12-31	0	2.000	1.980	2.050	-	-	0	0	-	0.346	0.343	0.355	-	-	0	-	0.00%
1998-12-30	0	2.000	1.980	2.050	2.000	2.000	54,000	108,000	2.0000	0.346	0.343	0.355	0.346	0.346	312,010	0.3461	0.00%
1998-12-29	0	2.000	1.980	2.050	2.000	2.000	100,000	200,000	2.0000	0.346	0.343	0.355	0.346	0.346	577,797	0.3461	0.00%
1998-12-28	0	2.000	1.980	2.000	2.000	2.000	100,000	200,000	2.0000	0.346	0.343	0.346	0.346	0.346	577,797	0.3461	0.00%
1998-12-24	0	2.000	-	-	2.000	2.000	2,000	4,000	2.0000	0.346	-	-	0.346	0.346	11,556	0.3461	1.01%
1998-12-23	0	1.980	-	2.000	-	-	0	0	-	0.343	-	0.346	-	-	0	-	0.00%
1998-12-22	0	1.980	-	2.000	-	-	0	0	-	0.343	-	0.346	-	-	0	-	0.00%
1998-12-21	0	1.980	1.950	2.000	1.980	2.000	50,000	99,080	1.9816	0.343	0.337	0.346	0.343	0.346	288,898	0.3430	-1.00%
1998-12-18	0	2.000	-	2.025	-	-	0	0	-	0.346	-	0.350	-	-	0	-	0.00%
1998-12-17	0	2.000	2.000	2.050	-	-	0	0	-	0.346	0.346	0.355	-	-	0	-	0.00%
1998-12-16	0	2.000	2.000	2.075	-	-	0	0	-	0.346	0.346	0.359	-	-	0	-	0.00%
1998-12-15	0	2.000	1.980	2.025	2.000	2.000	80,000	160,000	2.0000	0.346	0.343	0.350	0.346	0.346	462,238	0.3461	0.00%
1998-12-14	0	2.000	2.000	2.075	1.990	2.000	140,000	279,800	1.9986	0.346	0.346	0.359	0.344	0.346	808,916	0.3459	0.00%
1998-12-11	0	2.000	2.000	-	2.000	2.000	16,000	32,000	2.0000	0.346	0.346	-	0.346	0.346	92,448	0.3461	-1.23%
1998-12-10	0	2.025	2.000	2.100	2.025	2.025	70,000	141,750	2.0250	0.350	0.346	0.363	0.350	0.350	404,458	0.3505	0.00%
1998-12-09	0	2.025	2.000	-	2.025	2.025	30,000	60,750	2.0250	0.350	0.346	-	0.350	0.350	173,339	0.3505	0.00%
1998-12-08	0	2.025	2.025	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1998-12-07	0	2.025	2.025	-	2.025	2.025	10,000	20,250	2.0250	0.350	0.350	-	0.350	0.350	57,780	0.3505	-3.57%
1998-12-04	0	2.100	2.050	2.175	-	-	0	0	-	0.363	0.355	0.376	-	-	0	-	0.00%
1998-12-03	0	2.100	2.000	2.100	-	-	0	0	-	0.363	0.346	0.363	-	-	0	-	0.00%
1998-12-02	0	2.100	2.050	2.100	2.100	2.100	38,000	79,800	2.1000	0.363	0.355	0.363	0.363	0.363	219,563	0.3634	5.00%
1998-12-01	0	2.000	1.990	2.100	2.000	2.050	120,000	242,500	2.0208	0.346	0.344	0.363	0.346	0.355	693,356	0.3497	-4.76%
1998-11-30	0	2.100	2.050	2.150	2.100	2.100	30,000	63,000	2.1000	0.363	0.355	0.372	0.363	0.363	173,339	0.3634	-2.33%
1998-11-27	0	2.150	2.125	-	-	-	0	0	-	0.372	0.368	-	-	-	0	-	0.00%
1998-11-26	0	2.150	2.125	2.225	2.150	2.175	122,000	262,850	2.1545	0.372	0.368	0.385	0.372	0.376	704,912	0.3729	-2.27%
1998-11-25	0	2.200	2.175	2.250	2.200	2.200	20,000	44,000	2.2000	0.381	0.376	0.389	0.381	0.381	115,559	0.3808	-2.22%
1998-11-24	0	2.250	2.150	2.250	2.250	2.250	32,000	72,000	2.2500	0.389	0.372	0.389	0.389	0.389	184,895	0.3894	4.65%
1998-11-23	0	2.150	2.150	2.275	2.150	2.250	52,000	114,550	2.2029	0.372	0.372	0.394	0.372	0.389	300,454	0.3813	-4.44%
1998-11-20	0	2.250	2.250	2.300	2.250	2.250	10,000	22,500	2.2500	0.389	0.389	0.398	0.389	0.389	57,780	0.3894	0.00%
1998-11-19	0	2.250	2.200	2.300	2.250	2.300	62,000	142,100	2.2919	0.389	0.381	0.398	0.389	0.398	358,234	0.3967	0.00%
1998-11-18	0	2.250	2.200	2.250	2.175	2.250	152,000	334,100	2.1980	0.389	0.381	0.389	0.376	0.389	878,251	0.3804	4.65%
1998-11-17	0	2.150	2.150	2.200	2.150	2.175	124,000	269,600	2.1742	0.372	0.372	0.381	0.372	0.376	716,468	0.3763	-1.15%
1998-11-16	0	2.175	2.150	2.175	2.175	2.200	118,000	257,450	2.1818	0.376	0.372	0.376	0.376	0.381	681,800	0.3776	0.00%
1998-11-13	0	2.175	2.150	2.175	2.175	2.175	164,800	358,340	2.1744	0.376	0.372	0.376	0.376	0.376	952,209	0.3763	0.00%
1998-11-12	0	2.175	2.150	2.175	2.175	2.175	30,000	65,250	2.1750	0.376	0.372	0.376	0.376	0.376	173,339	0.3764	-1.14%
1998-11-11	0	2.200	2.150	2.200	2.150	2.200	72,400	159,100	2.1975	0.381	0.372	0.381	0.372	0.381	418,325	0.3803	1.15%
1998-11-10	0	2.175	2.150	2.200	2.150	2.200	93,200	202,780	2.1758	0.376	0.372	0.381	0.372	0.381	538,507	0.3766	-3.33%
1998-11-09	0	2.250	2.175	2.275	-	-	0	0	-	0.389	0.376	0.394	-	-	0	-	0.00%
1998-11-06	0	2.250	2.250	2.300	2.200	2.275	198,000	444,000	2.2424	0.389	0.389	0.398	0.381	0.394	1,144,038	0.3881	-3.23%
1998-11-05	0	2.325	2.250	2.350	2.300	2.325	66,000	152,150	2.3053	0.402	0.389	0.407	0.398	0.402	381,346	0.3990	1.09%
1998-11-04	0	2.300	2.250	2.325	2.300	2.450	118,000	276,500	2.3432	0.398	0.389	0.402	0.398	0.424	681,800	0.4055	-4.17%
1998-11-03	0	2.400	2.350	2.450	2.300	2.450	341,800	802,830	2.3488	0.415	0.407	0.424	0.398	0.424	1,974,910	0.4065	6.67%
1998-11-02	0	2.250	2.175	2.250	2.250	2.250	42,000	94,500	2.2500	0.389	0.376	0.389	0.389	0.389	242,675	0.3894	4.65%
1998-10-30	0	2.150	2.150	2.250	2.150	2.150	12,000	25,800	2.1500	0.372	0.372	0.389	0.372	0.372	69,336	0.3721	0.00%
1998-10-29	0	2.150	2.150	2.200	2.150	2.300	15,200	33,100	2.1776	0.372	0.372	0.381	0.372	0.398	87,825	0.3769	-2.27%
1998-10-27	0	2.200	2.125	2.200	2.200	2.200	22,000	48,400	2.2000	0.381	0.368	0.381	0.381	0.381	127,115	0.3808	0.00%
1998-10-26	0	2.200	2.125	2.200	2.100	2.200	22,000	46,400	2.1091	0.381	0.368	0.381	0.363	0.381	127,115	0.3650	-2.22%
1998-10-23	0	2.250	2.175	2.250	-	-	0	0	-	0.389	0.376	0.389	-	-	0	-	-1.10%
1998-10-22	0	2.275	2.200	2.275	2.300	2.300	22,000	50,600	2.3000	0.394	0.381	0.394	0.398	0.398	127,115	0.3981	-1.09%
1998-10-21	0	2.300	-	2.300	2.175	2.300	80,000	175,900	2.1988	0.398	-	0.398	0.376	0.398	462,238	0.3805	5.75%
1998-10-20	0	2.175	2.125	2.175	2.175	2.200	38,000	83,200	2.1895	0.376	0.368	0.376	0.376	0.381	219,563	0.3789	3.57%
1998-10-19	0	2.100	-	2.200	-	-	0	0	-	0.363	-	0.381	-	-	0	-	0.00%
1998-10-16	0	2.100	2.050	2.200	2.100	2.100	30,800	64,520	2.0948	0.363	0.355	0.381	0.363	0.363	177,961	0.3626	2.44%
1998-10-15	0	2.050	2.000	2.050	2.050	2.050	10,000	20,500	2.0500	0.355	0.346	0.355	0.355	0.355	57,780	0.3548	-2.38%
1998-10-14	0	2.100	2.000	2.100	2.100	2.100	10,000	21,000	2.1000	0.363	0.346	0.363	0.363	0.363	57,780	0.3634	2.44%
1998-10-13	0	2.050	2.000	2.100	2.050	2.100	46,000	96,400	2.0957	0.355	0.346	0.363	0.355	0.363	265,787	0.3627	-2.38%
1998-10-12	0	2.100	2.050	2.100	2.100	2.100	8,000	16,800	2.1000	0.363	0.355	0.363	0.363	0.363	46,224	0.3634	2.44%
1998-10-09	0	2.050	2.000	2.100	1.940	2.050	72,000	144,480	2.0067	0.355	0.346	0.363	0.336	0.355	416,014	0.3473	7.89%
1998-10-08	0	1.900	1.860	1.900	1.860	1.900	40,000	75,040	1.8760	0.329	0.322	0.329	0.322	0.329	231,119	0.3247	6.74%
1998-10-07	0	1.780	1.780	1.810	1.780	1.960	150,000	279,440	1.8629	0.308	0.308	0.313	0.308	0.339	866,695	0.3224	-11.00%
1998-10-05	0	2.000	-	2.000	2.025	2.025	14,000	28,350	2.0250	0.346	-	0.346	0.350	0.350	80,892	0.3505	-1.23%
1998-09-30	0	2.025	2.025	2.100	-	-	0	0	-	0.350	0.350	0.363	-	-	0	-	0.00%
1998-09-29	0	2.025	2.025	2.100	-	-	0	0	-	0.350	0.350	0.363	-	-	0	-	1.25%
1998-09-28	0	2.000	2.000	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
1998-09-25	0	2.000	2.000	-	-	-	0	0	-	0.346	0.346	-	-	-	0	-	0.00%
1998-09-24	0	2.000	2.000	-	-	-	1,000	1,930	1.9300	0.346	0.346	-	-	-	5,778	0.3340	2.04%
1998-09-23	0	1.960	1.960	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1998-09-22	0	1.960	1.960	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1998-09-21	0	1.960	1.960	-	1.960	1.960	36,000	70,560	1.9600	0.339	0.339	-	0.339	0.339	208,007	0.3392	0.00%
1998-09-18	0	1.960	1.920	-	1.960	2.100	60,000	118,900	1.9817	0.339	0.332	-	0.339	0.363	346,678	0.3430	-2.00%
1998-09-17	0	2.000	2.000	2.125	2.000	2.200	192,000	391,700	2.0401	0.346	0.346	0.368	0.346	0.381	1,109,370	0.3531	-9.09%
1998-09-16	0	2.200	-	-	2.200	2.200	30,000	66,000	2.2000	0.381	-	-	0.381	0.381	173,339	0.3808	0.00%
1998-09-15	0	2.200	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
1998-09-14	0	2.200	2.000	-	2.200	2.200	30,000	66,000	2.2000	0.381	0.346	-	0.381	0.381	173,339	0.3808	-1.12%
1998-09-11	0	2.225	2.225	2.400	2.200	2.225	56,000	123,700	2.2089	0.385	0.385	0.415	0.381	0.385	323,566	0.3823	-3.26%
1998-09-10	0	2.300	2.225	2.350	-	-	0	0	-	0.398	0.385	0.407	-	-	0	-	0.00%
1998-09-09	0	2.300	2.175	2.350	2.300	2.300	33,600	77,040	2.2929	0.398	0.376	0.407	0.398	0.398	194,140	0.3968	0.00%
1998-09-08	0	2.300	2.125	2.400	2.125	2.300	48,000	104,650	2.1802	0.398	0.368	0.415	0.368	0.398	277,343	0.3773	6.98%
1998-09-07	0	2.150	2.000	-	2.000	2.050	70,000	141,000	2.0143	0.372	0.346	-	0.346	0.355	404,458	0.3486	0.00%
1998-09-04	0	2.150	2.100	-	2.100	2.150	48,000	102,200	2.1292	0.372	0.363	-	0.363	0.372	277,343	0.3685	4.88%
1998-09-03	0	2.050	2.050	-	2.050	2.050	2,000	4,100	2.0500	0.355	0.355	-	0.355	0.355	11,556	0.3548	-2.38%
1998-09-02	0	2.100	2.050	2.200	2.100	2.100	22,000	46,200	2.1000	0.363	0.355	0.381	0.363	0.363	127,115	0.3634	0.00%
1998-09-01	0	2.100	2.050	2.150	-	-	0	0	-	0.363	0.355	0.372	-	-	0	-	0.00%
1998-08-31	0	2.100	2.100	-	2.100	2.100	7,200	14,964	2.0783	0.363	0.363	-	0.363	0.363	41,601	0.3597	-4.55%
1998-08-28	0	2.200	2.100	2.300	2.200	2.300	164,000	363,800	2.2183	0.381	0.363	0.398	0.381	0.398	947,587	0.3839	-4.35%
1998-08-27	0	2.300	2.300	2.400	2.300	2.300	20,000	46,000	2.3000	0.398	0.398	0.415	0.398	0.398	115,559	0.3981	0.00%
1998-08-26	0	2.300	2.300	2.400	-	-	0	0	-	0.398	0.398	0.415	-	-	0	-	-0.00%
1998-08-25	0	2.400	2.350	2.450	-	-	0	0	-	0.398	0.390	0.406	-	-	0	-	0.00%
1998-08-24	0	2.400	2.300	2.450	-	-	0	0	-	0.398	0.381	0.406	-	-	0	-	0.00%
1998-08-21	0	2.400	2.350	2.400	2.400	2.400	10,000	24,000	2.4000	0.398	0.390	0.398	0.398	0.398	60,292	0.3981	0.00%
1998-08-20	0	2.400	2.300	2.500	2.400	2.400	30,000	72,000	2.4000	0.398	0.381	0.415	0.398	0.398	180,876	0.3981	1.05%
1998-08-19	0	2.375	2.375	2.400	2.375	2.375	16,000	38,000	2.3750	0.394	0.394	0.398	0.394	0.394	96,467	0.3939	-1.04%
1998-08-18	0	2.400	2.300	2.400	2.300	2.400	42,000	98,150	2.3369	0.398	0.381	0.398	0.381	0.398	253,226	0.3876	2.13%
1998-08-14	0	2.350	2.350	2.425	-	-	0	0	-	0.390	0.390	0.402	-	-	0	-	0.00%
1998-08-13	0	2.350	2.350	2.475	2.350	2.350	2,000	4,700	2.3500	0.390	0.390	0.411	0.390	0.390	12,058	0.3898	0.00%
1998-08-12	0	2.350	2.300	2.500	2.300	2.350	11,600	26,540	2.2879	0.390	0.381	0.415	0.381	0.390	69,939	0.3795	-5.05%
1998-08-11	0	2.475	2.300	2.475	-	-	0	0	-	0.411	0.381	0.411	-	-	0	-	0.00%
1998-08-10	0	2.475	2.400	2.475	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
1998-08-07	0	2.475	2.325	2.475	-	-	0	0	-	0.411	0.386	0.411	-	-	0	-	-1.00%
1998-08-06	0	2.500	2.400	2.500	2.500	2.500	10,000	25,000	2.5000	0.415	0.398	0.415	0.415	0.415	60,292	0.4146	0.00%
1998-08-05	0	2.500	2.450	-	-	-	0	0	-	0.415	0.406	-	-	-	0	-	0.00%
1998-08-04	0	2.500	2.475	2.525	2.500	2.500	24,000	60,000	2.5000	0.415	0.411	0.419	0.415	0.415	144,700	0.4146	0.00%
1998-08-03	0	2.500	2.475	2.700	2.500	2.500	33,600	83,840	2.4952	0.415	0.411	0.448	0.415	0.415	202,581	0.4139	0.00%
1998-07-31	0	2.500	2.500	2.675	2.500	2.500	26,000	65,000	2.5000	0.415	0.415	0.444	0.415	0.415	156,759	0.4146	0.00%
1998-07-30	0	2.500	2.500	2.650	-	-	0	0	-	0.415	0.415	0.440	-	-	0	-	0.00%
1998-07-29	0	2.500	2.400	-	-	-	0	0	-	0.415	0.398	-	-	-	0	-	0.00%
1998-07-28	0	2.500	2.425	2.650	2.500	2.500	24,000	60,000	2.5000	0.415	0.402	0.440	0.415	0.415	144,700	0.4146	1.01%
1998-07-27	0	2.475	2.475	-	2.475	2.500	58,000	143,370	2.4719	0.411	0.411	-	0.411	0.415	349,693	0.4100	1.02%
1998-07-24	0	2.450	2.350	2.550	2.300	2.450	28,000	66,200	2.3643	0.406	0.390	0.423	0.381	0.406	168,817	0.3921	6.52%
1998-07-23	0	2.300	2.250	-	2.250	2.300	33,200	74,760	2.2518	0.381	0.373	-	0.373	0.381	200,169	0.3735	-1.08%
1998-07-22	0	2.325	2.325	2.625	2.200	2.625	36,000	89,650	2.4903	0.386	0.386	0.435	0.365	0.435	217,051	0.4130	-14.68%
1998-07-21	0	2.725	-	2.800	-	-	0	0	-	0.452	-	0.464	-	-	0	-	0.00%
1998-07-20	0	2.725	-	2.800	-	-	0	0	-	0.452	-	0.464	-	-	0	-	0.00%
1998-07-17	0	2.725	-	2.800	-	-	0	0	-	0.452	-	0.464	-	-	0	-	0.00%
1998-07-16	0	2.725	-	2.825	-	-	0	0	-	0.452	-	0.469	-	-	0	-	0.00%
1998-07-15	0	2.725	-	2.800	2.725	2.750	30,000	82,250	2.7417	0.452	-	0.464	0.452	0.456	180,876	0.4547	-1.80%
1998-07-14	0	2.775	2.400	2.800	-	-	0	0	-	0.460	0.398	0.464	-	-	0	-	0.00%
1998-07-13	0	2.775	-	2.900	-	-	0	0	-	0.460	-	0.481	-	-	0	-	-0.89%
1998-07-10	0	2.800	-	2.800	-	-	0	0	-	0.464	-	0.464	-	-	0	-	0.00%
1998-07-09	0	2.800	-	2.800	-	-	0	0	-	0.464	-	0.464	-	-	0	-	0.00%
1998-07-08	0	2.800	-	2.850	-	-	0	0	-	0.464	-	0.473	-	-	0	-	0.00%
1998-07-07	0	2.800	2.525	2.800	-	-	0	0	-	0.464	0.419	0.464	-	-	0	-	0.00%
1998-07-06	0	2.800	-	2.850	-	-	0	0	-	0.464	-	0.473	-	-	0	-	0.00%
1998-07-03	0	2.800	-	2.850	-	-	0	0	-	0.464	-	0.473	-	-	0	-	0.00%
1998-07-02	0	2.800	2.500	2.900	2.800	2.800	10,000	28,000	2.8000	0.464	0.415	0.481	0.464	0.464	60,292	0.4644	7.69%
1998-06-30	0	2.600	-	2.700	-	-	0	0	-	0.431	-	0.448	-	-	0	-	0.00%
1998-06-29	0	2.600	2.500	-	-	-	0	0	-	0.431	0.415	-	-	-	0	-	0.00%
1998-06-26	0	2.600	-	-	-	-	0	0	-	0.431	-	-	-	-	0	-	0.00%
1998-06-25	0	2.600	2.550	-	2.600	2.600	18,000	46,800	2.6000	0.431	0.423	-	0.431	0.431	108,525	0.4312	4.00%
1998-06-24	0	2.500	2.475	-	-	-	0	0	-	0.415	0.411	-	-	-	0	-	0.00%
1998-06-23	0	2.500	2.500	2.850	2.500	2.500	14,000	35,000	2.5000	0.415	0.415	0.473	0.415	0.415	84,409	0.4146	-9.09%
1998-06-22	0	2.750	-	2.750	2.950	2.950	12,000	35,400	2.9500	0.456	-	0.456	0.489	0.489	72,350	0.4893	0.00%
1998-06-19	0	2.750	-	-	2.600	2.750	20,000	53,500	2.6750	0.456	-	-	0.431	0.456	120,584	0.4437	3.08%
1998-06-18	0	3.550	3.200	3.550	3.525	3.550	68,000	240,250	3.5331	0.443	0.399	0.443	0.439	0.443	545,531	0.4404	2.90%
1998-06-17	0	3.450	3.250	3.500	3.350	3.450	20,000	68,000	3.4000	0.430	0.405	0.436	0.418	0.430	160,450	0.4238	8.66%
1998-06-16	0	3.175	3.150	-	3.175	3.175	10,000	31,750	3.1750	0.396	0.393	-	0.396	0.396	80,225	0.3958	0.79%
1998-06-15	0	3.150	3.150	3.300	3.150	3.250	46,000	147,350	3.2033	0.393	0.393	0.411	0.393	0.405	369,036	0.3993	-1.56%
1998-06-12	0	3.200	3.175	3.250	3.150	3.200	62,000	197,400	3.1839	0.399	0.396	0.405	0.393	0.399	497,396	0.3969	1.59%
1998-06-11	0	3.150	3.150	3.250	3.150	3.200	114,000	360,100	3.1588	0.393	0.393	0.405	0.393	0.399	914,567	0.3937	-4.55%
1998-06-10	0	3.300	3.200	3.300	3.200	3.300	42,000	135,100	3.2167	0.411	0.399	0.411	0.399	0.411	336,946	0.4010	0.00%
1998-06-09	0	3.300	3.225	3.300	-	-	0	0	-	0.411	0.402	0.411	-	-	0	-	0.00%
1998-06-08	0	3.300	3.250	-	3.300	3.300	22,000	72,600	3.3000	0.411	0.405	-	0.411	0.411	176,495	0.4113	0.00%
1998-06-05	0	3.300	3.300	3.550	-	-	0	0	-	0.411	0.411	0.443	-	-	0	-	1.54%
1998-06-04	0	3.250	3.250	3.500	3.250	3.500	134,000	455,500	3.3993	0.405	0.405	0.436	0.405	0.436	1,075,018	0.4237	-7.14%
1998-06-03	0	3.500	3.225	3.500	3.550	3.550	2,000	7,100	3.5500	0.436	0.402	0.436	0.443	0.443	16,045	0.4425	0.00%
1998-06-02	0	3.500	3.500	3.525	3.150	3.300	70,000	225,250	3.2179	0.436	0.436	0.439	0.393	0.411	561,576	0.4011	-0.71%
1998-06-01	0	3.525	3.525	3.550	3.375	3.525	80,000	278,250	3.4781	0.439	0.439	0.443	0.421	0.439	641,802	0.4335	-2.08%
1998-05-29	0	3.600	-	3.600	3.550	3.600	736,000	2,649,100	3.5993	0.449	-	0.449	0.443	0.449	5,904,574	0.4487	0.70%
1998-05-28	0	3.575	3.575	3.600	3.400	3.400	24,000	81,600	3.4000	0.446	0.446	0.449	0.424	0.424	192,540	0.4238	0.70%
1998-05-27	0	3.550	3.450	3.550	3.600	3.700	80,000	290,000	3.6250	0.443	0.430	0.443	0.449	0.461	641,802	0.4519	-4.05%
1998-05-26	0	3.700	3.600	3.725	-	-	0	0	-	0.461	0.449	0.464	-	-	0	-	0.00%
1998-05-25	0	3.700	3.700	3.800	3.650	3.650	16,000	58,400	3.6500	0.461	0.461	0.474	0.455	0.455	128,360	0.4550	1.37%
1998-05-22	0	3.650	3.525	3.675	-	-	0	0	-	0.455	0.439	0.458	-	-	0	-	0.00%
1998-05-21	0	3.650	3.650	3.750	-	-	0	0	-	0.455	0.455	0.467	-	-	0	-	1.39%
1998-05-20	0	3.600	3.600	3.650	3.550	3.600	40,000	142,200	3.5550	0.449	0.449	0.455	0.443	0.449	320,901	0.4431	1.41%
1998-05-19	0	3.550	3.550	3.600	3.400	3.525	136,000	470,850	3.4621	0.443	0.443	0.449	0.424	0.439	1,091,063	0.4316	1.43%
1998-05-18	0	3.500	3.425	3.550	3.500	3.575	38,000	134,200	3.5316	0.436	0.427	0.443	0.436	0.446	304,856	0.4402	0.00%
1998-05-15	0	3.500	3.375	3.575	3.375	3.775	478,000	1,614,700	3.3780	0.436	0.421	0.446	0.421	0.471	3,834,764	0.4211	11.11%
1998-05-14	0	3.150	3.150	3.225	3.150	3.175	76,000	241,150	3.1730	0.393	0.393	0.402	0.393	0.396	609,711	0.3955	-0.79%
1998-05-13	0	3.175	3.100	3.225	3.150	3.250	210,000	669,750	3.1893	0.396	0.386	0.402	0.393	0.405	1,684,729	0.3975	-3.79%
1998-05-12	0	3.300	3.250	3.300	3.300	3.350	84,000	279,800	3.3310	0.411	0.405	0.411	0.411	0.418	673,892	0.4152	-2.94%
1998-05-11	0	3.400	3.350	3.400	-	-	0	0	-	0.424	0.418	0.424	-	-	0	-	0.00%
1998-05-08	0	3.400	3.375	3.500	3.400	3.425	50,000	170,500	3.4100	0.424	0.421	0.436	0.424	0.427	401,126	0.4251	-2.86%
1998-05-07	0	3.500	3.325	3.500	3.400	3.500	12,000	41,600	3.4667	0.436	0.414	0.436	0.424	0.436	96,270	0.4321	1.45%
1998-05-06	0	3.450	3.350	-	-	-	0	0	-	0.430	0.418	-	-	-	0	-	0.00%
1998-05-05	0	3.450	3.400	3.450	3.450	3.500	30,000	104,000	3.4667	0.430	0.424	0.430	0.430	0.436	240,676	0.4321	-2.13%
1998-05-04	0	3.525	3.450	-	-	-	0	0	-	0.439	0.430	-	-	-	0	-	0.00%
1998-05-01	0	3.525	3.450	-	-	-	0	0	-	0.439	0.430	-	-	-	0	-	0.00%
1998-04-30	0	3.525	3.450	3.625	3.525	3.625	116,000	413,950	3.5685	0.439	0.430	0.452	0.439	0.452	930,612	0.4448	-2.76%
1998-04-29	0	3.625	3.600	3.625	3.625	3.625	56,000	203,000	3.6250	0.452	0.449	0.452	0.452	0.452	449,261	0.4519	0.00%
1998-04-28	0	3.625	3.625	3.775	3.625	3.625	10,000	36,250	3.6250	0.452	0.452	0.471	0.452	0.452	80,225	0.4519	-4.61%
1998-04-27	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-24	0	3.800	3.600	-	3.800	3.800	10,000	38,000	3.8000	0.474	0.449	-	0.474	0.474	80,225	0.4737	0.00%
1998-04-23	0	3.800	3.625	3.800	-	-	0	0	-	0.474	0.452	0.474	-	-	0	-	0.00%
1998-04-22	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-21	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-20	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-17	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-16	0	3.800	3.700	-	-	-	0	0	-	0.474	0.461	-	-	-	0	-	0.00%
1998-04-15	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-14	0	3.800	3.750	-	-	-	0	0	-	0.474	0.467	-	-	-	0	-	0.00%
1998-04-09	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-04-08	0	3.800	3.750	-	-	-	0	0	-	0.474	0.467	-	-	-	0	-	0.00%
1998-04-07	0	3.800	3.800	-	3.800	3.800	14,000	53,200	3.8000	0.474	0.474	-	0.474	0.474	112,315	0.4737	0.66%
1998-04-03	0	3.775	3.750	3.850	-	-	0	0	-	0.471	0.467	0.480	-	-	0	-	0.00%
1998-04-02	0	3.775	3.725	-	-	-	0	0	-	0.471	0.464	-	-	-	0	-	0.00%
1998-04-01	0	3.775	3.750	-	-	-	0	0	-	0.471	0.467	-	-	-	0	-	0.00%
1998-03-31	0	3.775	3.775	3.800	3.775	3.825	60,000	227,500	3.7917	0.471	0.471	0.474	0.471	0.477	481,351	0.4726	-1.31%
1998-03-30	0	3.825	3.750	3.850	-	-	0	0	-	0.477	0.467	0.480	-	-	0	-	0.00%
1998-03-27	0	3.825	3.800	3.850	3.825	3.850	50,000	192,000	3.8400	0.477	0.474	0.480	0.477	0.480	401,126	0.4787	-0.65%
1998-03-26	0	3.850	3.750	3.850	-	-	0	0	-	0.480	0.467	0.480	-	-	0	-	0.00%
1998-03-25	0	3.850	3.800	-	-	-	0	0	-	0.480	0.474	-	-	-	0	-	0.00%
1998-03-24	0	3.850	3.750	3.900	-	-	0	0	-	0.480	0.467	0.486	-	-	0	-	0.00%
1998-03-23	0	3.850	3.700	3.850	3.800	3.850	30,000	114,800	3.8267	0.480	0.461	0.480	0.474	0.480	240,676	0.4770	1.32%
1998-03-20	0	3.800	3.800	3.900	3.700	3.800	40,000	150,650	3.7663	0.474	0.474	0.486	0.461	0.474	320,901	0.4695	0.00%
1998-03-19	0	3.800	3.800	3.825	3.550	3.625	32,000	115,400	3.6063	0.474	0.474	0.477	0.443	0.452	256,721	0.4495	-2.56%
1998-03-18	0	3.900	-	3.900	-	-	0	0	-	0.486	-	0.486	-	-	0	-	-1.27%
1998-03-17	0	3.950	-	3.950	4.100	4.100	16,000	65,600	4.1000	0.492	-	0.492	0.511	0.511	128,360	0.5111	-1.25%
1998-03-16	0	4.000	3.625	4.100	3.700	4.000	44,000	171,000	3.8864	0.499	0.452	0.511	0.461	0.499	352,991	0.4844	11.11%
1998-03-13	0	3.600	3.525	3.600	3.600	3.600	20,000	72,000	3.6000	0.449	0.439	0.449	0.449	0.449	160,450	0.4487	0.00%
1998-03-12	0	3.600	3.500	-	-	-	0	0	-	0.449	0.436	-	-	-	0	-	0.00%
1998-03-11	0	3.600	3.600	-	3.600	3.600	50,000	180,000	3.6000	0.449	0.449	-	0.449	0.449	401,126	0.4487	-2.04%
1998-03-10	0	3.675	3.500	3.700	3.500	3.675	90,000	323,750	3.5972	0.458	0.436	0.461	0.436	0.458	722,027	0.4484	-0.68%
1998-03-09	0	3.700	-	3.700	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-03-06	0	3.700	-	3.700	3.700	3.700	30,000	111,000	3.7000	0.461	-	0.461	0.461	0.461	240,676	0.4612	0.00%
1998-03-05	0	3.700	-	3.700	3.700	3.700	20,000	74,000	3.7000	0.461	-	0.461	0.461	0.461	160,450	0.4612	0.00%
1998-03-04	0	3.700	3.600	3.800	3.700	3.700	10,000	37,000	3.7000	0.461	0.449	0.474	0.461	0.461	80,225	0.4612	-2.63%
1998-03-03	0	3.800	3.700	-	3.800	3.800	10,000	38,000	3.8000	0.474	0.461	-	0.474	0.474	80,225	0.4737	-2.56%
1998-03-02	0	3.900	3.900	3.950	-	-	0	0	-	0.486	0.486	0.492	-	-	0	-	0.00%
1998-02-27	0	3.900	3.900	-	3.800	3.800	10,000	38,000	3.8000	0.486	0.486	-	0.474	0.474	80,225	0.4737	0.00%
1998-02-26	0	3.900	-	-	3.900	3.900	4,000	15,600	3.9000	0.486	-	-	0.486	0.486	32,090	0.4861	-2.50%
1998-02-25	0	4.000	-	4.000	-	-	0	0	-	0.499	-	0.499	-	-	0	-	0.00%
1998-02-24	0	4.000	-	4.025	-	-	0	0	-	0.499	-	0.502	-	-	0	-	0.00%
1998-02-23	0	4.000	-	4.025	4.000	4.000	14,000	56,000	4.0000	0.499	-	0.502	0.499	0.499	112,315	0.4986	5.26%
1998-02-20	0	3.800	-	3.800	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
1998-02-19	0	3.800	-	-	-	-	0	0	-	0.474	-	-	-	-	0	-	0.00%
1998-02-18	0	3.800	-	3.800	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
1998-02-17	0	3.800	-	3.900	-	-	0	0	-	0.474	-	0.486	-	-	0	-	0.00%
1998-02-16	0	3.800	3.600	3.800	-	-	0	0	-	0.474	0.449	0.474	-	-	0	-	0.00%
1998-02-13	0	3.800	-	3.800	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
1998-02-12	0	3.800	3.700	3.900	3.800	4.000	988,000	4,040,800	4.0899	0.474	0.461	0.486	0.474	0.499	7,926,249	0.5098	-5.59%
1998-02-11	0	4.025	-	4.025	4.025	4.025	41,000	164,700	4.0171	0.502	-	0.502	0.502	0.502	328,923	0.5007	-2.42%
1998-02-10	0	4.125	-	4.150	-	-	0	0	-	0.514	-	0.517	-	-	0	-	0.00%
1998-02-09	0	4.125	-	4.150	-	-	0	0	-	0.514	-	0.517	-	-	0	-	0.00%
1998-02-06	0	4.125	4.100	4.200	3.850	4.125	110,000	435,950	3.9632	0.514	0.511	0.524	0.480	0.514	882,477	0.4940	10.00%
1998-02-05	0	3.750	3.550	3.750	3.300	3.750	24,000	81,400	3.3917	0.467	0.443	0.467	0.411	0.467	192,540	0.4228	13.64%
1998-02-04	0	3.300	3.300	-	-	-	0	0	-	0.411	0.411	-	-	-	0	-	3.12%
1998-02-03	0	3.200	3.200	-	3.200	3.200	4,000	12,800	3.2000	0.399	0.399	-	0.399	0.399	32,090	0.3989	0.00%
1998-02-02	0	3.200	3.200	-	3.150	3.150	10,000	31,500	3.1500	0.399	0.399	-	0.393	0.393	80,225	0.3926	6.67%
1998-01-27	0	3.000	2.900	-	-	-	0	0	-	0.374	0.361	-	-	-	0	-	0.00%
1998-01-26	0	3.000	3.000	-	3.000	3.000	778,000	2,257,200	2.9013	0.374	0.374	-	0.374	0.374	6,241,520	0.3616	3.45%
1998-01-23	0	2.900	2.800	3.175	2.900	3.000	150,000	445,000	2.9667	0.361	0.349	0.396	0.361	0.374	1,203,378	0.3698	-3.33%
1998-01-22	0	3.000	3.000	-	3.000	3.000	10,000	30,000	3.0000	0.374	0.374	-	0.374	0.374	80,225	0.3739	0.00%
1998-01-21	0	3.000	3.000	3.050	3.000	3.100	70,000	212,300	3.0329	0.374	0.374	0.380	0.374	0.386	561,576	0.3780	0.00%
1998-01-20	0	3.000	-	3.050	3.000	3.050	64,000	192,600	3.0094	0.374	-	0.380	0.374	0.380	513,441	0.3751	0.00%
1998-01-19	0	3.000	3.000	-	3.000	3.050	178,000	535,200	3.0067	0.374	0.374	-	0.374	0.380	1,428,008	0.3748	3.45%
1998-01-16	0	2.900	2.900	3.200	2.900	3.100	118,000	348,400	2.9525	0.361	0.361	0.399	0.361	0.386	946,657	0.3680	-12.12%
1998-01-15	0	3.300	-	3.300	-	-	0	0	-	0.411	-	0.411	-	-	0	-	0.00%
1998-01-14	0	3.300	3.150	3.350	3.250	3.350	30,000	98,200	3.2733	0.411	0.393	0.418	0.405	0.418	240,676	0.4080	-1.49%
1998-01-13	0	3.350	-	3.350	-	-	0	0	-	0.418	-	0.418	-	-	0	-	-6.29%
1998-01-12	0	3.575	-	3.575	-	-	0	0	-	0.446	-	0.446	-	-	0	-	-2.72%
1998-01-09	0	3.675	3.600	3.750	3.675	3.950	126,000	496,100	3.9373	0.458	0.449	0.467	0.458	0.492	1,010,837	0.4908	-6.96%
1998-01-08	0	3.950	-	3.950	-	-	0	0	-	0.492	-	0.492	-	-	0	-	-1.25%
1998-01-07	0	4.000	-	4.200	4.000	4.000	4,000	16,000	4.0000	0.499	-	0.524	0.499	0.499	32,090	0.4986	-11.11%
1998-01-06	0	4.500	-	4.500	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1998-01-05	0	4.500	-	4.500	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1998-01-02	0	4.500	-	4.500	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1997-12-31	0	4.500	-	4.500	4.500	4.500	20,000	90,000	4.5000	0.561	-	0.561	0.561	0.561	160,450	0.5609	2.27%
1997-12-30	0	4.400	-	4.400	4.400	4.400	20,000	88,000	4.4000	0.548	-	0.548	0.548	0.548	160,450	0.5485	0.00%
1997-12-29	0	4.400	-	4.600	-	-	0	0	-	0.548	-	0.573	-	-	0	-	0.00%
1997-12-24	0	4.400	-	4.600	-	-	0	0	-	0.548	-	0.573	-	-	0	-	0.00%
1997-12-23	0	4.400	-	-	-	-	0	0	-	0.548	-	-	-	-	0	-	0.00%
1997-12-22	0	4.400	-	-	-	-	0	0	-	0.548	-	-	-	-	0	-	0.00%
1997-12-19	0	4.400	-	4.500	4.400	4.550	30,000	134,500	4.4833	0.548	-	0.561	0.548	0.567	240,676	0.5588	-3.30%
1997-12-18	0	4.550	-	4.550	4.550	4.550	10,000	45,500	4.5500	0.567	-	0.567	0.567	0.567	80,225	0.5672	2.25%
1997-12-17	0	4.450	-	4.550	-	-	0	0	-	0.555	-	0.567	-	-	0	-	0.00%
1997-12-16	0	4.450	-	-	-	-	0	0	-	0.555	-	-	-	-	0	-	0.00%
1997-12-15	0	4.450	-	-	-	-	0	0	-	0.555	-	-	-	-	0	-	0.00%
1997-12-12	0	4.450	-	-	4.450	4.450	10,000	44,500	4.4500	0.555	-	-	0.555	0.555	80,225	0.5547	1.14%
1997-12-11	0	4.400	-	-	-	-	0	0	-	0.548	-	-	-	-	0	-	0.00%
1997-12-10	0	4.400	-	4.500	4.400	4.400	10,000	44,000	4.4000	0.548	-	0.561	0.548	0.548	80,225	0.5485	1.15%
1997-12-09	0	4.350	4.000	4.450	4.350	4.350	10,000	43,500	4.3500	0.542	0.499	0.555	0.542	0.542	80,225	0.5422	2.35%
1997-12-08	0	4.250	-	4.350	-	-	0	0	-	0.530	-	0.542	-	-	0	-	0.00%
1997-12-05	0	4.250	-	-	-	-	250,000	1,000,000	4.0000	0.530	-	-	-	-	2,005,630	0.4986	0.00%
1997-12-04	0	4.250	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1997-12-03	0	4.250	-	4.300	-	-	0	0	-	0.530	-	0.536	-	-	0	-	0.00%
1997-12-02	0	4.250	-	4.250	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
1997-12-01	0	4.250	4.050	4.250	4.250	4.250	22,000	93,500	4.2500	0.530	0.505	0.530	0.530	0.530	176,495	0.5298	2.41%
1997-11-28	0	4.150	-	4.250	-	-	0	0	-	0.517	-	0.530	-	-	0	-	0.00%
1997-11-27	0	4.150	3.900	4.250	3.900	4.150	110,000	434,000	3.9455	0.517	0.486	0.530	0.486	0.517	882,477	0.4918	7.79%
1997-11-26	0	3.850	3.825	3.950	3.850	4.000	138,000	541,700	3.9254	0.480	0.477	0.492	0.480	0.499	1,107,108	0.4893	-1.28%
1997-11-25	0	3.900	3.800	-	-	-	0	0	-	0.486	0.474	-	-	-	0	-	0.00%
1997-11-24	0	3.900	3.900	-	3.900	4.000	94,000	372,050	3.9580	0.486	0.486	-	0.486	0.499	754,117	0.4934	-7.14%
1997-11-21	0	4.200	4.100	-	-	-	0	0	-	0.524	0.511	-	-	-	0	-	0.00%
1997-11-20	0	4.200	4.050	-	-	-	0	0	-	0.524	0.505	-	-	-	0	-	0.00%
1997-11-19	0	4.200	4.050	-	-	-	0	0	-	0.524	0.505	-	-	-	0	-	0.00%
1997-11-18	0	4.200	4.125	-	4.100	4.200	20,000	83,000	4.1500	0.524	0.514	-	0.511	0.524	160,450	0.5173	2.44%
1997-11-17	0	4.100	4.000	-	-	-	20,000	82,000	4.1000	0.511	0.499	-	-	-	160,450	0.5111	0.00%
1997-11-14	0	4.100	4.100	4.500	4.000	4.500	48,000	202,000	4.2083	0.511	0.511	0.561	0.499	0.561	385,081	0.5246	-9.89%
1997-11-13	0	4.550	-	4.550	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.09%
1997-11-12	0	4.600	-	4.600	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1997-11-11	0	4.600	-	4.600	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1997-11-10	0	4.600	-	4.600	4.600	4.600	2,000	9,200	4.6000	0.573	-	0.573	0.573	0.573	16,045	0.5734	-1.08%
1997-11-07	0	4.650	-	4.650	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1997-11-06	0	4.650	4.550	4.700	-	-	0	0	-	0.580	0.567	0.586	-	-	0	-	0.00%
1997-11-05	0	4.650	4.550	4.800	4.650	4.700	26,000	121,200	4.6615	0.580	0.567	0.598	0.580	0.586	208,585	0.5811	-3.13%
1997-11-04	0	4.800	4.725	5.000	4.675	4.900	74,000	356,700	4.8203	0.598	0.589	0.623	0.583	0.611	593,666	0.6008	0.00%
1997-11-03	0	4.800	4.750	4.800	4.800	4.825	90,000	432,750	4.8083	0.598	0.592	0.598	0.598	0.601	722,027	0.5994	0.00%
1997-10-31	0	4.800	-	4.800	4.800	4.800	90,000	432,000	4.8000	0.598	-	0.598	0.598	0.598	722,027	0.5983	2.13%
1997-10-30	0	4.700	-	4.800	4.700	4.700	20,000	94,000	4.7000	0.586	-	0.598	0.586	0.586	160,450	0.5859	-2.08%
1997-10-29	0	4.800	-	4.800	4.800	4.800	40,000	192,000	4.8000	0.598	-	0.598	0.598	0.598	320,901	0.5983	0.00%
1997-10-28	0	4.800	-	4.800	-	-	0	0	-	0.598	-	0.598	-	-	0	-	-3.03%
1997-10-27	0	4.950	-	4.950	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
1997-10-24	0	4.950	-	4.950	4.600	5.100	228,000	1,115,000	4.8904	0.617	-	0.617	0.573	0.636	1,829,134	0.6096	1.02%
1997-10-23	0	4.900	-	4.900	4.900	5.000	60,000	298,000	4.9667	0.611	-	0.611	0.611	0.623	481,351	0.6191	-2.00%
1997-10-22	0	5.000	-	5.000	5.000	5.100	40,000	202,000	5.0500	0.623	-	0.623	0.623	0.636	320,901	0.6295	-1.96%
1997-10-21	0	5.100	4.950	5.100	5.100	5.100	54,000	275,400	5.1000	0.636	0.617	0.636	0.636	0.636	433,216	0.6357	0.00%
1997-10-20	0	5.100	4.900	5.300	5.100	5.300	74,000	386,200	5.2189	0.636	0.611	0.661	0.636	0.661	593,666	0.6505	2.00%
1997-10-17	0	5.000	5.000	5.200	5.000	5.000	70,000	350,000	5.0000	0.623	0.623	0.648	0.623	0.623	561,576	0.6232	4.17%
1997-10-16	0	4.800	4.775	4.800	4.800	4.850	20,000	96,300	4.8150	0.598	0.595	0.598	0.598	0.605	160,450	0.6002	-0.52%
1997-10-15	0	4.825	4.725	4.825	4.800	4.900	54,000	262,950	4.8694	0.601	0.589	0.601	0.598	0.611	433,216	0.6070	-1.53%
1997-10-14	0	4.900	4.850	5.100	4.900	4.925	20,000	98,250	4.9125	0.611	0.605	0.636	0.611	0.614	160,450	0.6123	-2.00%
1997-10-13	0	5.000	4.925	5.100	4.950	5.000	140,000	699,700	4.9979	0.623	0.614	0.636	0.617	0.623	1,123,153	0.6230	-0.99%
1997-10-09	0	5.050	4.925	5.100	5.000	5.250	62,000	312,000	5.0323	0.629	0.614	0.636	0.623	0.654	497,396	0.6273	-4.72%
1997-10-08	0	5.300	5.250	5.300	5.300	5.350	40,000	213,300	5.3325	0.661	0.654	0.661	0.661	0.667	320,901	0.6647	-2.75%
1997-10-07	0	5.450	5.350	5.450	5.450	5.450	7,000	37,800	5.4000	0.679	0.667	0.679	0.679	0.679	56,158	0.6731	0.00%
1997-10-06	0	5.450	-	5.450	5.450	5.450	76,000	414,200	5.4500	0.679	-	0.679	0.679	0.679	609,711	0.6793	0.00%
1997-10-03	0	5.450	5.400	5.450	5.500	5.500	80,000	440,000	5.5000	0.679	0.673	0.679	0.686	0.686	641,802	0.6856	-0.91%
1997-09-30	0	5.500	5.350	-	5.450	5.500	196,000	1,070,500	5.4617	0.686	0.667	-	0.679	0.686	1,572,414	0.6808	0.92%
1997-09-29	0	5.450	5.450	-	5.450	5.500	60,000	328,700	5.4783	0.679	0.679	-	0.679	0.686	481,351	0.6829	0.00%
1997-09-26	0	5.450	5.300	5.700	5.450	5.500	142,000	780,000	5.4930	0.679	0.661	0.710	0.679	0.686	1,139,198	0.6847	-0.91%
1997-09-25	0	5.500	5.450	5.700	5.500	5.500	50,000	275,000	5.5000	0.686	0.679	0.710	0.686	0.686	401,126	0.6856	1.85%
1997-09-24	0	5.400	5.300	5.700	5.400	5.400	10,000	54,000	5.4000	0.673	0.661	0.710	0.673	0.673	80,225	0.6731	-1.82%
1997-09-23	0	5.500	5.400	5.700	5.500	5.700	40,000	220,800	5.5200	0.686	0.673	0.710	0.686	0.710	320,901	0.6881	0.00%
1997-09-22	0	5.500	5.500	5.700	5.500	5.500	44,000	242,000	5.5000	0.686	0.686	0.710	0.686	0.686	352,991	0.6856	-3.51%
1997-09-19	0	5.700	5.600	5.700	5.600	5.700	204,000	1,162,400	5.6980	0.710	0.698	0.710	0.698	0.710	1,636,594	0.7103	0.00%
1997-09-18	0	5.700	5.500	5.700	5.700	5.700	82,000	467,400	5.7000	0.710	0.686	0.710	0.710	0.710	657,847	0.7105	0.00%
1997-09-16	0	5.700	5.650	5.700	5.600	5.700	46,000	261,200	5.6783	0.710	0.704	0.710	0.698	0.710	369,036	0.7078	0.00%
1997-09-15	0	5.700	5.650	5.700	5.650	5.700	189,000	1,070,500	5.6640	0.710	0.704	0.710	0.704	0.710	1,516,256	0.7060	0.88%
1997-09-12	0	5.650	5.600	5.650	5.600	5.800	64,000	363,800	5.6844	0.704	0.698	0.704	0.698	0.723	513,441	0.7086	-3.42%
1997-09-11	0	5.850	5.850	6.000	5.800	5.800	24,000	140,200	5.8417	0.729	0.729	0.748	0.723	0.723	192,540	0.7282	-2.50%
1997-09-10	0	6.000	5.900	6.100	6.000	6.200	40,000	244,400	6.1100	0.748	0.735	0.760	0.748	0.773	320,901	0.7616	-3.23%
1997-09-09	0	6.200	-	6.200	6.100	6.200	36,000	221,800	6.1611	0.773	-	0.773	0.760	0.773	288,811	0.7680	0.00%
1997-09-08	0	6.200	6.200	-	6.200	6.200	202,000	1,198,400	5.9327	0.773	0.773	-	0.773	0.773	1,620,549	0.7395	5.37%
1997-09-05	0	6.000	5.850	-	5.350	6.000	32,000	187,700	5.8656	0.733	0.715	-	0.654	0.733	261,790	0.7170	10.09%
1997-09-04	0	5.450	5.300	5.450	5.450	5.800	164,000	925,500	5.6433	0.666	0.648	0.666	0.666	0.709	1,341,676	0.6898	-6.03%
1997-09-03	0	5.800	5.700	6.200	5.800	5.800	22,000	127,600	5.8000	0.709	0.697	0.758	0.709	0.709	179,981	0.7090	-6.45%
1997-09-02	0	6.200	5.600	6.200	5.700	6.200	351,000	2,103,600	5.9932	0.758	0.685	0.758	0.697	0.758	2,871,514	0.7326	0.00%
1997-09-01	0	6.200	6.100	6.200	6.000	6.300	298,000	1,850,300	6.2091	0.758	0.746	0.758	0.733	0.770	2,437,924	0.7590	-1.59%
1997-08-29	0	6.300	6.300	6.500	6.300	6.400	72,000	455,600	6.3278	0.770	0.770	0.795	0.770	0.782	589,029	0.7735	-4.55%
1997-08-28	0	6.600	6.500	6.800	6.600	6.800	96,000	641,600	6.6833	0.807	0.795	0.831	0.807	0.831	785,371	0.8169	-2.94%
1997-08-27	0	6.800	-	6.800	6.800	7.000	52,000	360,400	6.9308	0.831	-	0.831	0.831	0.856	425,409	0.8472	-2.86%
1997-08-26	0	7.000	6.600	7.000	6.600	7.000	78,000	537,600	6.8923	0.856	0.807	0.856	0.807	0.856	638,114	0.8425	0.00%
1997-08-25	0	7.000	-	7.000	7.000	7.250	254,000	1,803,800	7.1016	0.856	-	0.856	0.856	0.886	2,077,962	0.8681	-3.45%
1997-08-22	0	7.250	7.100	7.350	7.050	7.350	190,000	1,367,700	7.1984	0.886	0.868	0.898	0.862	0.898	1,554,381	0.8799	-3.33%
1997-08-21	0	7.500	7.350	7.500	7.500	8.100	450,000	3,533,800	7.8529	0.917	0.898	0.917	0.917	0.990	3,681,428	0.9599	-2.60%
1997-08-20	0	7.700	7.600	7.700	6.800	7.750	574,000	4,263,600	7.4279	0.941	0.929	0.941	0.831	0.947	4,695,866	0.9079	14.93%
1997-08-19	0	6.700	6.700	6.800	6.500	6.950	420,000	2,822,000	6.7190	0.819	0.819	0.831	0.795	0.850	3,436,000	0.8213	-6.94%
1997-08-15	0	7.200	7.200	7.300	6.650	7.300	692,000	4,910,500	7.0961	0.880	0.880	0.892	0.813	0.892	5,661,218	0.8674	8.27%
1997-08-14	0	6.650	6.500	6.700	6.300	6.650	764,000	4,987,000	6.5275	0.813	0.795	0.819	0.770	0.813	6,250,247	0.7979	7.26%
1997-08-13	0	6.200	6.200	6.250	5.900	6.200	467,972	2,849,900	6.0899	0.758	0.758	0.764	0.721	0.758	3,828,456	0.7444	0.00%
1997-08-12	0	6.200	6.100	6.200	6.200	6.500	384,000	2,440,100	6.3544	0.758	0.746	0.758	0.758	0.795	3,141,485	0.7767	-0.80%
1997-08-11	0	6.250	6.000	6.250	5.650	6.300	762,000	4,590,000	6.0236	0.764	0.733	0.764	0.691	0.770	6,233,885	0.7363	9.65%
1997-08-08	0	5.700	5.600	5.700	5.600	5.850	682,000	3,900,500	5.7192	0.697	0.685	0.697	0.685	0.715	5,579,409	0.6991	0.00%
1997-08-07	0	5.700	5.650	5.700	5.650	5.700	196,000	1,111,700	5.6719	0.697	0.691	0.697	0.691	0.697	1,603,466	0.6933	3.64%
1997-08-06	0	5.500	5.400	5.500	5.350	5.500	530,000	2,857,000	5.3906	0.672	0.660	0.672	0.654	0.672	4,335,904	0.6589	3.77%
1997-08-05	0	5.300	5.300	5.350	5.300	5.350	518,000	2,752,900	5.3145	0.648	0.648	0.654	0.648	0.654	4,237,733	0.6496	0.00%
1997-08-04	0	5.300	5.200	5.300	5.250	5.400	616,000	3,270,500	5.3093	0.648	0.636	0.648	0.642	0.660	5,039,466	0.6490	-1.85%
1997-08-01	0	5.400	5.400	5.500	5.300	5.500	332,000	1,783,100	5.3708	0.660	0.660	0.672	0.648	0.672	2,716,076	0.6565	0.93%
1997-07-31	0	5.350	5.350	5.500	5.300	5.350	247,000	1,311,100	5.3081	0.654	0.654	0.672	0.648	0.654	2,020,695	0.6488	1.90%
1997-07-30	0	5.250	5.200	5.300	5.250	5.500	158,000	842,600	5.3329	0.642	0.636	0.648	0.642	0.672	1,292,590	0.6519	-4.55%
1997-07-29	0	5.500	5.400	5.500	5.300	5.500	26,000	140,300	5.3962	0.672	0.660	0.672	0.648	0.672	212,705	0.6596	1.85%
1997-07-28	0	5.400	5.350	5.500	5.350	5.400	66,000	353,200	5.3515	0.660	0.654	0.672	0.654	0.660	539,943	0.6541	0.93%
1997-07-25	0	5.350	5.300	5.500	5.350	5.500	56,000	302,800	5.4071	0.654	0.648	0.672	0.654	0.672	458,133	0.6609	-2.73%
1997-07-24	0	5.500	5.400	5.500	5.500	5.500	4,000	22,000	5.5000	0.672	0.660	0.672	0.672	0.672	32,724	0.6723	0.00%
1997-07-23	0	5.500	-	5.550	5.500	5.550	104,000	572,200	5.5019	0.672	-	0.678	0.672	0.678	850,819	0.6725	-0.90%
1997-07-22	0	5.550	-	5.550	5.550	5.550	4,000	22,200	5.5500	0.678	-	0.678	0.678	0.678	32,724	0.6784	2.78%
1997-07-21	0	5.400	-	5.550	5.400	5.600	92,000	507,400	5.5152	0.660	-	0.678	0.660	0.685	752,648	0.6742	0.00%
1997-07-18	0	5.400	5.400	5.600	5.400	5.550	64,000	352,700	5.5109	0.660	0.660	0.685	0.660	0.678	523,581	0.6736	-4.42%
1997-07-17	0	5.650	-	5.750	5.650	5.850	356,000	2,052,700	5.7660	0.691	-	0.703	0.691	0.715	2,912,419	0.7048	-0.88%
1997-07-16	0	5.700	5.600	5.750	5.650	5.750	218,000	1,238,400	5.6807	0.697	0.685	0.703	0.691	0.703	1,783,447	0.6944	0.00%
1997-07-15	0	5.700	5.600	5.700	5.650	5.700	106,000	602,200	5.6811	0.697	0.685	0.697	0.691	0.697	867,181	0.6944	0.88%
1997-07-14	0	5.650	5.600	5.650	5.550	5.700	38,000	214,600	5.6474	0.691	0.685	0.691	0.678	0.697	310,876	0.6903	0.89%
1997-07-11	0	5.600	5.600	5.650	5.600	5.700	54,000	303,800	5.6259	0.685	0.685	0.691	0.685	0.697	441,771	0.6877	-1.75%
1997-07-10	0	5.700	5.600	5.700	5.700	5.700	26,000	148,200	5.7000	0.697	0.685	0.697	0.697	0.697	212,705	0.6967	0.00%
1997-07-09	0	5.700	5.550	5.700	5.700	5.800	132,000	757,100	5.7356	0.697	0.678	0.697	0.697	0.709	1,079,886	0.7011	-0.87%
1997-07-08	0	5.750	5.750	5.800	5.700	5.750	70,000	401,200	5.7314	0.703	0.703	0.709	0.697	0.703	572,667	0.7006	-0.86%
1997-07-07	0	5.800	5.700	5.800	5.450	5.800	154,000	879,300	5.7097	0.709	0.697	0.709	0.666	0.709	1,259,867	0.6979	0.87%
1997-07-04	0	5.750	5.700	5.750	-	-	0	0	-	0.703	0.697	0.703	-	-	0	-	-0.86%
1997-07-03	0	5.800	5.700	5.800	5.700	5.800	120,000	692,000	5.7667	0.709	0.697	0.709	0.697	0.709	981,714	0.7049	0.00%
1997-06-27	0	5.800	5.750	5.800	5.800	5.850	206,000	1,199,800	5.8243	0.709	0.703	0.709	0.709	0.715	1,685,276	0.7119	-1.69%
1997-06-26	0	5.900	5.800	5.900	5.900	5.900	110,000	649,000	5.9000	0.721	0.709	0.721	0.721	0.721	899,905	0.7212	0.85%
1997-06-25	0	5.850	5.700	5.850	5.600	5.950	74,000	428,200	5.7865	0.715	0.697	0.715	0.685	0.727	605,390	0.7073	0.00%
1997-06-24	0	5.850	5.800	5.900	5.850	5.950	118,000	700,800	5.9390	0.715	0.709	0.721	0.715	0.727	965,352	0.7260	-1.68%
1997-06-23	0	5.950	5.800	5.950	5.800	6.050	290,000	1,722,600	5.9400	0.727	0.709	0.727	0.709	0.740	2,372,476	0.7261	0.85%
1997-06-20	0	5.900	5.900	5.950	5.900	6.000	120,000	714,200	5.9517	0.721	0.721	0.727	0.721	0.733	981,714	0.7275	-1.67%
1997-06-19	0	6.000	5.850	6.000	6.000	6.000	58,000	348,000	6.0000	0.733	0.715	0.733	0.733	0.733	474,495	0.7334	1.69%
1997-06-18	0	5.900	5.900	6.000	5.900	6.000	50,000	295,800	5.9160	0.721	0.721	0.733	0.721	0.733	409,048	0.7231	-1.67%
1997-06-17	0	6.000	5.950	6.000	5.950	6.000	194,000	1,156,900	5.9634	0.733	0.727	0.733	0.727	0.733	1,587,105	0.7289	0.00%
1997-06-16	0	6.000	5.900	6.000	5.900	6.000	82,000	491,400	5.9927	0.733	0.721	0.733	0.721	0.733	670,838	0.7325	0.00%
1997-06-13	0	6.000	5.900	6.000	5.600	6.050	138,000	803,300	5.8210	0.733	0.721	0.733	0.685	0.740	1,128,971	0.7115	5.26%
1997-06-12	0	5.700	5.600	5.700	5.700	6.000	124,000	714,000	5.7581	0.697	0.685	0.697	0.697	0.733	1,014,438	0.7038	-5.00%
1997-06-11	0	6.000	5.900	6.000	5.900	6.000	240,000	1,446,500	6.0271	0.733	0.721	0.733	0.721	0.733	1,963,428	0.7367	5.03%
1997-06-10	0	6.100	6.100	6.250	6.000	6.350	1,036,000	6,406,100	6.1835	0.698	0.698	0.715	0.687	0.727	9,049,762	0.7079	1.67%
1997-06-06	0	6.000	5.900	6.000	6.000	6.400	408,000	2,566,100	6.2895	0.687	0.675	0.687	0.687	0.733	3,563,999	0.7200	-6.25%
1997-06-05	0	6.400	6.150	6.400	6.000	6.700	856,000	5,402,600	6.3114	0.733	0.704	0.733	0.687	0.767	7,477,410	0.7225	5.79%
1997-06-04	0	6.050	5.900	6.100	6.000	6.200	230,000	1,395,000	6.0652	0.693	0.675	0.698	0.687	0.710	2,009,117	0.6943	-2.42%
1997-06-03	0	6.200	6.000	6.200	5.700	6.400	104,000	641,400	6.1673	0.710	0.687	0.710	0.653	0.733	908,470	0.7060	9.73%
1997-06-02	0	5.650	5.650	-	5.600	5.600	52,000	291,200	5.6000	0.647	0.647	-	0.641	0.641	454,235	0.6411	0.00%
1997-05-30	0	5.650	5.650	5.800	5.650	5.750	76,000	435,000	5.7237	0.647	0.647	0.664	0.647	0.658	663,882	0.6552	-5.04%
1997-05-29	0	5.950	-	5.950	5.950	5.950	30,000	178,500	5.9500	0.681	-	0.681	0.681	0.681	262,059	0.6811	-0.83%
1997-05-28	0	6.000	-	6.000	6.000	6.000	26,000	156,000	6.0000	0.687	-	0.687	0.687	0.687	227,118	0.6869	0.00%
1997-05-27	0	6.000	-	6.050	6.000	6.100	46,000	278,000	6.0435	0.687	-	0.693	0.687	0.698	401,823	0.6918	-3.23%
1997-05-26	0	6.200	-	6.250	6.200	6.250	108,000	670,100	6.2046	0.710	-	0.715	0.710	0.715	943,411	0.7103	0.00%
1997-05-23	0	6.200	6.200	6.250	6.200	6.300	388,000	2,413,400	6.2201	0.710	0.710	0.715	0.710	0.721	3,389,293	0.7121	1.64%
1997-05-22	0	6.100	6.000	6.250	6.100	6.250	244,000	1,498,300	6.1406	0.698	0.687	0.715	0.698	0.715	2,131,411	0.7030	0.00%
1997-05-21	0	6.100	6.100	6.300	6.000	6.300	324,000	1,972,300	6.0873	0.698	0.698	0.721	0.687	0.721	2,830,234	0.6969	1.67%
1997-05-20	0	6.000	6.000	6.300	6.000	6.100	100,000	606,000	6.0600	0.687	0.687	0.721	0.687	0.698	873,529	0.6937	-3.23%
1997-05-19	0	6.200	6.200	6.400	6.200	6.200	10,000	62,000	6.2000	0.710	0.710	0.733	0.710	0.710	87,353	0.7098	-3.13%
1997-05-16	0	6.400	6.350	6.550	6.200	6.500	156,000	995,700	6.3827	0.733	0.727	0.750	0.710	0.744	1,362,705	0.7307	3.23%
1997-05-15	0	6.200	6.100	6.200	6.200	6.700	250,000	1,600,100	6.4004	0.710	0.698	0.710	0.710	0.767	2,183,823	0.7327	3.33%
1997-05-14	0	6.000	5.800	-	5.600	6.000	116,000	667,200	5.7517	0.687	0.664	-	0.641	0.687	1,013,294	0.6584	8.11%
1997-05-13	0	5.550	5.550	5.600	5.450	5.550	116,000	635,500	5.4784	0.635	0.635	0.641	0.624	0.635	1,013,294	0.6272	2.78%
1997-05-12	0	5.400	5.400	5.450	5.350	5.450	62,000	334,100	5.3887	0.618	0.618	0.624	0.612	0.624	541,588	0.6169	-0.92%
1997-05-09	0	5.450	5.400	5.450	5.450	5.500	120,000	656,500	5.4708	0.624	0.618	0.624	0.624	0.630	1,048,235	0.6263	-1.80%
1997-05-08	0	5.550	5.450	5.550	5.150	5.550	164,000	875,100	5.3360	0.635	0.624	0.635	0.590	0.635	1,432,588	0.6109	7.77%
1997-05-07	0	5.150	5.150	-	-	-	6,000	31,200	5.2000	0.590	0.590	-	-	-	52,412	0.5953	0.00%
1997-05-06	0	5.150	5.150	5.250	5.150	5.250	214,000	1,113,000	5.2009	0.590	0.590	0.601	0.590	0.601	1,869,352	0.5954	0.00%
1997-05-05	0	5.150	-	5.250	5.150	5.250	72,000	374,000	5.1944	0.590	-	0.601	0.590	0.601	628,941	0.5947	-1.90%
1997-05-02	0	5.250	5.200	5.250	5.100	5.250	144,000	750,100	5.2090	0.601	0.595	0.601	0.584	0.601	1,257,882	0.5963	0.00%
1997-05-01	0	5.250	5.050	5.250	-	-	0	0	-	0.601	0.578	0.601	-	-	0	-	0.00%
1997-04-30	0	5.250	5.050	5.250	5.250	5.250	8,000	42,000	5.2500	0.601	0.578	0.601	0.601	0.601	69,882	0.6010	0.00%
1997-04-29	0	5.250	5.100	5.250	-	-	0	0	-	0.601	0.584	0.601	-	-	0	-	0.00%
1997-04-28	0	5.250	5.100	5.300	5.250	5.300	8,000	42,200	5.2750	0.601	0.584	0.607	0.601	0.607	69,882	0.6039	0.00%
1997-04-25	0	5.250	5.200	5.250	5.200	5.350	262,000	1,378,300	5.2607	0.601	0.595	0.601	0.595	0.612	2,288,646	0.6022	-1.87%
1997-04-24	0	5.350	5.200	5.450	5.150	5.450	268,000	1,405,600	5.2448	0.612	0.595	0.624	0.590	0.624	2,341,058	0.6004	2.88%
1997-04-23	0	5.200	5.100	5.200	5.200	5.300	112,000	587,800	5.2482	0.595	0.584	0.595	0.595	0.607	978,353	0.6008	0.00%
1997-04-22	0	5.200	5.050	5.200	5.200	5.200	6,000	31,200	5.2000	0.595	0.578	0.595	0.595	0.595	52,412	0.5953	1.96%
1997-04-21	0	5.100	5.000	5.100	5.000	5.150	23,000	116,900	5.0826	0.584	0.572	0.584	0.572	0.590	200,912	0.5818	0.99%
1997-04-18	0	5.050	5.000	-	-	-	0	0	-	0.578	0.572	-	-	-	0	-	0.00%
1997-04-17	0	5.050	5.050	5.200	5.050	5.200	40,000	205,600	5.1400	0.578	0.578	0.595	0.578	0.595	349,412	0.5884	-0.98%
1997-04-16	0	5.100	5.050	5.200	5.100	5.200	39,000	200,550	5.1423	0.584	0.578	0.595	0.584	0.595	340,676	0.5887	-0.97%
1997-04-15	0	5.150	5.100	-	-	-	0	0	-	0.590	0.584	-	-	-	0	-	0.00%
1997-04-14	0	5.150	5.100	5.200	5.000	5.200	188,000	953,700	5.0729	0.590	0.584	0.595	0.572	0.595	1,642,235	0.5807	3.00%
1997-04-11	0	5.000	5.000	5.200	5.000	5.150	17,000	86,350	5.0794	0.572	0.572	0.595	0.572	0.590	148,500	0.5815	0.00%
1997-04-10	0	5.000	5.000	5.050	5.000	5.000	33,000	164,950	4.9985	0.572	0.572	0.578	0.572	0.572	288,265	0.5722	-0.99%
1997-04-09	0	5.050	4.925	5.050	5.050	5.150	23,000	117,550	5.1109	0.578	0.564	0.578	0.578	0.590	200,912	0.5851	1.00%
1997-04-08	0	5.000	4.975	5.000	5.000	5.100	160,000	806,000	5.0375	0.572	0.570	0.572	0.572	0.584	1,397,647	0.5767	0.00%
1997-04-07	0	5.000	5.000	5.050	5.000	5.050	70,000	352,500	5.0357	0.572	0.572	0.578	0.572	0.578	611,470	0.5765	2.04%
1997-04-04	0	4.900	4.900	5.000	4.900	5.000	70,000	346,500	4.9500	0.561	0.561	0.572	0.561	0.572	611,470	0.5667	1.55%
1997-04-03	0	4.825	4.825	-	4.800	4.800	10,000	48,000	4.8000	0.552	0.552	-	0.549	0.549	87,353	0.5495	2.12%
1997-04-02	0	4.725	4.650	-	4.725	4.725	10,000	47,250	4.7250	0.541	0.532	-	0.541	0.541	87,353	0.5409	0.00%
1997-04-01	0	4.725	4.650	-	-	-	0	0	-	0.541	0.532	-	-	-	0	-	0.00%
1997-03-27	0	4.725	4.725	-	-	-	0	0	-	0.541	0.541	-	-	-	0	-	0.53%
1997-03-26	0	4.700	4.650	-	4.700	4.725	60,000	282,750	4.7125	0.538	0.532	-	0.538	0.541	524,117	0.5395	0.00%
1997-03-25	0	4.700	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
1997-03-24	0	4.700	4.600	-	-	-	0	0	-	0.538	0.527	-	-	-	0	-	0.00%
1997-03-21	0	4.700	4.650	-	-	-	0	0	-	0.538	0.532	-	-	-	0	-	0.00%
1997-03-20	0	4.700	4.650	4.800	4.700	4.700	6,000	28,200	4.7000	0.538	0.532	0.549	0.538	0.538	52,412	0.5380	-2.08%
1997-03-19	0	4.800	4.725	4.800	-	-	0	0	-	0.549	0.541	0.549	-	-	0	-	0.00%
1997-03-18	0	4.800	4.800	4.900	4.800	4.800	4,000	19,200	4.8000	0.549	0.549	0.561	0.549	0.549	34,941	0.5495	-2.04%
1997-03-17	0	4.900	4.800	4.900	4.800	4.900	34,000	166,200	4.8882	0.561	0.549	0.561	0.549	0.561	297,000	0.5596	0.00%
1997-03-14	0	4.900	4.875	4.900	4.900	4.950	34,000	167,350	4.9221	0.561	0.558	0.561	0.561	0.567	297,000	0.5635	-2.97%
1997-03-13	0	5.050	4.900	5.100	5.000	5.050	26,000	130,500	5.0192	0.578	0.561	0.584	0.572	0.578	227,118	0.5746	1.00%
1997-03-12	0	5.000	5.000	5.150	5.000	5.100	44,000	223,800	5.0864	0.572	0.572	0.590	0.572	0.584	384,353	0.5823	-2.91%
1997-03-11	0	5.150	5.100	5.150	5.000	5.200	262,000	1,348,800	5.1481	0.590	0.584	0.590	0.572	0.595	2,288,646	0.5893	4.04%
1997-03-10	0	4.950	-	-	-	-	0	0	-	0.567	-	-	-	-	0	-	0.00%
1997-03-07	0	4.950	-	5.000	4.950	4.950	20,000	99,000	4.9500	0.567	-	0.572	0.567	0.567	174,706	0.5667	-1.00%
1997-03-06	0	5.000	-	5.150	-	-	0	0	-	0.572	-	0.590	-	-	0	-	0.00%
1997-03-05	0	5.000	-	5.150	5.000	5.000	20,000	100,000	5.0000	0.572	-	0.590	0.572	0.572	174,706	0.5724	0.00%
1997-03-04	0	5.000	4.900	5.100	5.000	5.000	50,000	250,000	5.0000	0.572	0.561	0.584	0.572	0.572	436,765	0.5724	0.00%
1997-03-03	0	5.000	5.000	5.100	4.950	5.100	56,000	279,500	4.9911	0.572	0.572	0.584	0.567	0.584	489,176	0.5714	0.00%
1997-02-28	0	5.000	-	5.000	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-1.96%
1997-02-27	0	5.100	-	5.200	5.100	5.100	105,000	535,500	5.1000	0.584	-	0.595	0.584	0.584	917,206	0.5838	-1.92%
1997-02-26	0	5.200	5.000	5.200	5.200	5.200	16,000	83,200	5.2000	0.595	0.572	0.595	0.595	0.595	139,765	0.5953	0.00%
1997-02-25	0	5.200	5.000	5.200	4.600	5.450	144,000	742,400	5.1556	0.595	0.572	0.595	0.527	0.624	1,257,882	0.5902	18.18%
1997-02-24	0	4.400	4.400	-	4.350	4.350	10,000	43,500	4.3500	0.504	0.504	-	0.498	0.498	87,353	0.4980	1.15%
1997-02-21	0	4.350	-	-	-	-	6,000	25,950	4.3250	0.498	-	-	-	-	52,412	0.4951	0.00%
1997-02-20	0	4.350	4.225	4.350	4.325	4.350	28,000	121,550	4.3411	0.498	0.484	0.498	0.495	0.498	244,588	0.4970	0.58%
1997-02-19	0	4.325	4.275	4.325	4.275	4.375	80,000	347,000	4.3375	0.495	0.489	0.495	0.489	0.501	698,823	0.4965	0.00%
1997-02-18	0	4.325	4.325	4.500	4.300	4.300	6,000	25,800	4.3000	0.495	0.495	0.515	0.492	0.492	52,412	0.4923	0.58%
1997-02-17	0	4.300	4.300	-	-	-	0	0	-	0.492	0.492	-	-	-	0	-	1.78%
1997-02-14	0	4.225	4.225	-	4.225	4.225	16,000	67,600	4.2250	0.484	0.484	-	0.484	0.484	139,765	0.4837	-1.74%
1997-02-13	0	4.300	4.225	-	-	-	0	0	-	0.492	0.484	-	-	-	0	-	0.00%
1997-02-12	0	4.300	4.300	-	4.250	4.250	10,000	42,500	4.2500	0.492	0.492	-	0.487	0.487	87,353	0.4865	-1.15%
1997-02-11	0	4.350	4.350	-	-	-	0	0	-	0.498	0.498	-	-	-	0	-	0.58%
1997-02-10	0	4.325	4.225	-	-	-	0	0	-	0.495	0.484	-	-	-	0	-	0.00%
1997-02-05	0	4.325	4.300	4.500	-	-	0	0	-	0.495	0.492	0.515	-	-	0	-	0.00%
1997-02-04	0	4.325	4.325	4.500	4.325	4.325	20,000	86,250	4.3125	0.495	0.495	0.515	0.495	0.495	174,706	0.4937	-1.70%
1997-02-03	0	4.400	-	4.400	4.400	4.400	30,000	132,000	4.4000	0.504	-	0.504	0.504	0.504	262,059	0.5037	0.00%
1997-01-31	0	4.400	-	4.400	-	-	0	0	-	0.504	-	0.504	-	-	0	-	0.00%
1997-01-30	0	4.400	4.300	4.500	-	-	0	0	-	0.504	0.492	0.515	-	-	0	-	0.00%
1997-01-29	0	4.400	-	4.500	-	-	0	0	-	0.504	-	0.515	-	-	0	-	0.00%
1997-01-28	0	4.400	4.300	4.500	-	-	0	0	-	0.504	0.492	0.515	-	-	0	-	0.00%
1997-01-27	0	4.400	4.050	-	-	-	0	0	-	0.504	0.464	-	-	-	0	-	0.00%
1997-01-24	0	4.400	-	4.400	4.400	4.400	32,000	140,800	4.4000	0.504	-	0.504	0.504	0.504	279,529	0.5037	0.00%
1997-01-23	0	4.400	4.300	4.400	4.400	4.500	62,000	275,800	4.4484	0.504	0.492	0.504	0.504	0.515	541,588	0.5092	-2.22%
1997-01-22	0	4.500	4.500	4.525	4.350	4.600	138,000	607,850	4.4047	0.515	0.515	0.518	0.498	0.527	1,205,470	0.5042	7.14%
1997-01-21	0	4.200	4.150	4.200	4.000	4.300	282,000	1,162,600	4.1227	0.481	0.475	0.481	0.458	0.492	2,463,352	0.4720	5.00%
1997-01-20	0	4.000	3.800	3.825	3.900	4.700	294,000	1,246,250	4.2389	0.458	0.435	0.438	0.446	0.538	2,568,176	0.4853	-16.67%
1997-01-17	0	4.800	-	-	4.700	4.800	30,000	142,000	4.7333	0.549	-	-	0.538	0.549	262,059	0.5419	2.13%
1997-01-16	0	4.700	4.600	-	4.700	4.800	40,000	191,000	4.7750	0.538	0.527	-	0.538	0.549	349,412	0.5466	0.00%
1997-01-15	0	4.700	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
1997-01-14	0	4.700	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
1997-01-13	0	4.700	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
1997-01-10	0	4.700	4.650	-	-	-	0	0	-	0.538	0.532	-	-	-	0	-	0.00%
1997-01-09	0	4.700	-	4.900	4.700	4.700	12,000	56,400	4.7000	0.538	-	0.561	0.538	0.538	104,823	0.5380	-2.08%
1997-01-08	0	4.800	-	4.800	4.800	4.900	20,000	97,000	4.8500	0.549	-	0.549	0.549	0.561	174,706	0.5552	-2.04%
1997-01-07	0	4.900	4.875	4.900	4.900	4.900	20,000	98,000	4.9000	0.561	0.558	0.561	0.561	0.561	174,706	0.5609	-2.97%
1997-01-06	0	5.050	-	5.050	5.100	5.200	30,000	155,000	5.1667	0.578	-	0.578	0.584	0.595	262,059	0.5915	-4.72%
1997-01-03	0	5.300	5.100	5.300	-	-	0	0	-	0.607	0.584	0.607	-	-	0	-	-0.93%
1997-01-02	0	5.350	5.350	5.400	5.350	5.450	964,000	5,241,300	5.4370	0.612	0.612	0.618	0.612	0.624	8,420,821	0.6224	0.00%
1996-12-31	0	5.350	5.300	5.400	5.000	5.350	1,604,000	8,409,300	5.2427	0.612	0.607	0.618	0.572	0.612	14,011,408	0.6002	3.88%
1996-12-30	0	5.150	5.100	5.150	5.150	5.250	578,000	3,002,500	5.1946	0.590	0.584	0.590	0.590	0.601	5,048,999	0.5947	-1.90%
1996-12-27	0	5.250	5.200	5.300	5.250	5.250	350,000	1,837,500	5.2500	0.601	0.595	0.607	0.601	0.601	3,057,352	0.6010	0.00%
1996-12-24	0	5.250	5.100	5.250	5.100	5.350	786,000	4,139,100	5.2660	0.601	0.584	0.601	0.584	0.612	6,865,939	0.6028	0.00%
1996-12-23	0	5.250	5.200	5.250	5.250	5.350	102,000	541,000	5.3039	0.601	0.595	0.601	0.601	0.612	891,000	0.6072	0.00%
1996-12-20	0	5.250	5.250	5.350	5.250	5.500	266,000	1,427,600	5.3669	0.601	0.601	0.612	0.601	0.630	2,323,588	0.6144	-3.67%
1996-12-19	0	5.450	5.450	5.500	4.700	5.500	494,000	2,559,400	5.1810	0.624	0.624	0.630	0.538	0.630	4,315,234	0.5931	18.48%
1996-12-18	0	4.600	4.600	4.625	4.350	4.600	238,000	1,062,050	4.4624	0.527	0.527	0.529	0.498	0.527	2,078,999	0.5108	6.36%
1996-12-17	0	4.325	4.250	4.325	4.000	4.350	280,000	1,168,750	4.1741	0.495	0.487	0.495	0.458	0.498	2,445,882	0.4778	8.12%
1996-12-16	0	4.000	4.000	-	-	-	0	0	-	0.458	0.458	-	-	-	0	-	1.27%
1996-12-13	0	3.950	3.950	-	-	-	0	0	-	0.452	0.452	-	-	-	0	-	6.04%
1996-12-12	0	3.725	3.725	-	3.725	3.725	20,000	74,500	3.7250	0.426	0.426	-	0.426	0.426	174,706	0.4264	-5.10%
1996-12-11	0	3.925	3.925	-	-	-	0	0	-	0.449	0.449	-	-	-	0	-	1.29%
1996-12-10	0	3.875	3.875	-	-	-	0	0	-	0.444	0.444	-	-	-	0	-	0.65%
1996-12-09	0	3.850	3.850	-	3.850	3.850	10,000	38,500	3.8500	0.441	0.441	-	0.441	0.441	87,353	0.4407	0.00%
1996-12-06	0	3.850	3.800	3.900	3.850	3.850	10,000	38,500	3.8500	0.441	0.435	0.446	0.441	0.441	87,353	0.4407	-1.28%
1996-12-05	0	3.900	3.850	-	-	-	0	0	-	0.446	0.441	-	-	-	0	-	0.00%
1996-12-04	0	3.900	3.900	-	3.900	3.900	16,000	62,400	3.9000	0.446	0.446	-	0.446	0.446	139,765	0.4465	0.00%
1996-12-03	0	3.900	3.850	3.900	3.900	3.900	60,000	234,000	3.9000	0.446	0.441	0.446	0.446	0.446	524,117	0.4465	0.00%
1996-12-02	0	3.900	3.850	3.900	3.850	3.900	24,000	92,600	3.8583	0.446	0.441	0.446	0.441	0.446	209,647	0.4417	2.63%
1996-11-29	0	3.800	3.750	3.900	3.800	3.800	50,000	189,000	3.7800	0.435	0.429	0.446	0.435	0.435	436,765	0.4327	1.33%
1996-11-28	0	3.750	3.750	-	-	-	0	0	-	0.429	0.429	-	-	-	0	-	0.00%
1996-11-27	0	3.750	3.750	-	-	-	0	0	-	0.429	0.429	-	-	-	0	-	0.00%
1996-11-26	0	3.750	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
1996-11-25	0	3.750	3.650	-	-	-	0	0	-	0.429	0.418	-	-	-	0	-	0.00%
1996-11-22	0	3.750	3.650	-	-	-	0	0	-	0.429	0.418	-	-	-	0	-	0.00%
1996-11-21	0	3.750	3.600	-	-	-	0	0	-	0.429	0.412	-	-	-	0	-	0.00%
1996-11-20	0	3.750	3.600	-	-	-	0	0	-	0.429	0.412	-	-	-	0	-	0.00%
1996-11-19	0	3.750	3.600	-	-	-	0	0	-	0.429	0.412	-	-	-	0	-	0.00%
1996-11-18	0	3.750	3.575	-	-	-	0	0	-	0.429	0.409	-	-	-	0	-	0.00%
1996-11-15	0	3.750	-	3.850	-	-	0	0	-	0.429	-	0.441	-	-	0	-	0.00%
1996-11-14	0	3.750	3.725	3.800	-	-	0	0	-	0.429	0.426	0.435	-	-	0	-	0.00%
1996-11-13	0	3.750	3.700	3.750	3.600	3.750	16,000	59,100	3.6938	0.429	0.424	0.429	0.412	0.429	139,765	0.4229	7.14%
1996-11-12	0	3.500	3.500	3.600	-	-	0	0	-	0.401	0.401	0.412	-	-	0	-	0.00%
1996-11-11	0	3.500	3.500	-	-	-	0	0	-	0.401	0.401	-	-	-	0	-	0.00%
1996-11-08	0	3.500	3.475	-	-	-	0	0	-	0.401	0.398	-	-	-	0	-	0.00%
1996-11-07	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-11-06	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-11-05	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-11-04	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-11-01	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-10-31	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-10-30	0	3.500	3.450	-	-	-	0	0	-	0.401	0.395	-	-	-	0	-	0.00%
1996-10-29	0	3.500	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1996-10-28	0	3.500	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1996-10-25	0	3.500	3.500	-	-	-	0	0	-	0.401	0.401	-	-	-	0	-	0.00%
1996-10-24	0	3.500	3.500	-	3.500	3.500	790,000	2,765,000	3.5000	0.401	0.401	-	0.401	0.401	6,900,880	0.4007	0.00%
1996-10-23	0	3.500	3.450	3.500	3.500	3.500	50,000	175,000	3.5000	0.401	0.395	0.401	0.401	0.401	436,765	0.4007	-2.10%
1996-10-22	0	3.575	3.500	-	-	-	0	0	-	0.409	0.401	-	-	-	0	-	0.00%
1996-10-18	0	3.575	3.500	-	-	-	0	0	-	0.409	0.401	-	-	-	0	-	0.00%
1996-10-17	0	3.575	3.550	3.575	3.575	3.575	60,000	214,500	3.5750	0.409	0.406	0.409	0.409	0.409	524,117	0.4093	0.00%
1996-10-16	0	3.575	-	-	3.575	3.625	50,000	179,750	3.5950	0.409	-	-	0.409	0.415	436,765	0.4115	-0.69%
1996-10-15	0	3.600	3.550	-	3.600	3.625	50,000	181,000	3.6200	0.412	0.406	-	0.412	0.415	436,765	0.4144	-0.69%
1996-10-14	0	3.625	3.625	-	-	-	0	0	-	0.415	0.415	-	-	-	0	-	0.00%
1996-10-11	0	3.625	3.625	-	3.625	3.625	10,000	36,250	3.6250	0.415	0.415	-	0.415	0.415	87,353	0.4150	-0.62%
1996-10-10	0	3.725	3.675	-	-	-	0	0	-	0.418	0.412	-	-	-	0	-	0.00%
1996-10-09	0	3.725	3.675	-	-	-	0	0	-	0.418	0.412	-	-	-	0	-	0.00%
1996-10-08	0	3.725	3.675	-	-	-	0	0	-	0.418	0.412	-	-	-	0	-	0.00%
1996-10-07	0	3.725	3.725	-	3.650	3.725	10,000	36,750	3.6750	0.418	0.418	-	0.409	0.418	89,205	0.4120	0.68%
1996-10-04	0	3.700	3.650	-	-	-	0	0	-	0.415	0.409	-	-	-	0	-	0.00%
1996-10-03	0	3.700	3.700	-	3.700	3.700	26,000	96,200	3.7000	0.415	0.415	-	0.415	0.415	231,932	0.4148	2.78%
1996-10-02	0	3.600	3.600	3.700	3.600	3.600	110,000	396,000	3.6000	0.404	0.404	0.415	0.404	0.404	981,251	0.4036	-1.37%
1996-10-01	0	3.650	3.650	3.700	3.500	3.500	80,000	280,000	3.5000	0.409	0.409	0.415	0.392	0.392	713,637	0.3924	1.39%
1996-09-30	0	3.600	3.600	3.700	3.600	3.600	20,000	72,000	3.6000	0.404	0.404	0.415	0.404	0.404	178,409	0.4036	0.00%
1996-09-27	0	3.600	3.525	3.600	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
1996-09-26	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-25	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-24	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-23	0	3.600	-	3.600	-	-	0	0	-	0.404	-	0.404	-	-	0	-	0.00%
1996-09-20	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-19	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-18	0	3.600	3.500	3.600	-	-	0	0	-	0.404	0.392	0.404	-	-	0	-	0.00%
1996-09-17	0	3.600	3.500	3.600	3.600	3.600	80,000	288,000	3.6000	0.404	0.392	0.404	0.404	0.404	713,637	0.4036	0.00%
1996-09-16	0	3.600	3.500	3.700	-	-	0	0	-	0.404	0.392	0.415	-	-	0	-	0.00%
1996-09-13	0	3.600	3.600	3.700	-	-	0	0	-	0.404	0.404	0.415	-	-	0	-	0.00%
1996-09-12	0	3.600	3.600	3.700	3.600	3.600	20,000	72,000	3.6000	0.404	0.404	0.415	0.404	0.404	178,409	0.4036	-2.70%
1996-09-11	0	3.700	3.600	3.700	-	-	0	0	-	0.415	0.404	0.415	-	-	0	-	0.00%
1996-09-10	0	3.700	-	3.700	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-1.33%
1996-09-09	0	3.750	-	3.750	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1996-09-06	0	3.750	-	3.750	3.750	3.750	50,000	187,500	3.7500	0.420	-	0.420	0.420	0.420	446,023	0.4204	0.00%
1996-09-05	0	3.750	3.750	3.800	3.750	3.800	44,000	165,200	3.7545	0.420	0.420	0.426	0.420	0.426	392,500	0.4209	1.35%
1996-09-04	0	3.700	3.500	3.750	3.600	3.700	30,000	109,500	3.6500	0.415	0.392	0.420	0.404	0.415	267,614	0.4092	7.25%
1996-09-03	0	3.450	3.450	3.500	-	-	0	0	-	0.387	0.387	0.392	-	-	0	-	1.47%
1996-09-02	0	3.400	3.400	-	-	-	0	0	-	0.381	0.381	-	-	-	0	-	3.03%
1996-08-30	0	3.300	3.300	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	6.45%
1996-08-29	0	3.100	3.100	-	3.100	3.100	4,000	12,400	3.1000	0.348	0.348	-	0.348	0.348	35,682	0.3475	-3.13%
1996-08-28	0	3.200	3.100	3.200	3.200	3.200	130,000	416,000	3.2000	0.359	0.348	0.359	0.359	0.359	1,159,660	0.3587	0.00%
1996-08-27	0	3.200	3.200	3.300	3.000	3.200	180,000	555,000	3.0833	0.359	0.359	0.370	0.336	0.359	1,605,683	0.3456	0.00%
1996-08-23	0	3.200	3.100	3.200	3.200	3.300	60,000	195,000	3.2500	0.359	0.348	0.359	0.359	0.370	535,228	0.3643	-8.57%
1996-08-22	0	3.500	3.000	3.500	-	-	0	0	-	0.392	0.336	0.392	-	-	0	-	-2.78%
1996-08-21	0	3.600	-	3.600	-	-	0	0	-	0.404	-	0.404	-	-	0	-	-1.37%
1996-08-20	0	3.650	-	3.650	-	-	0	0	-	0.409	-	0.409	-	-	0	-	-2.67%
1996-08-19	0	3.750	-	3.750	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-1.32%
1996-08-16	0	3.800	-	3.800	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-1.30%
1996-08-15	0	3.850	-	3.850	-	-	0	0	-	0.432	-	0.432	-	-	0	-	0.00%
1996-08-14	0	3.850	-	3.850	-	-	0	0	-	0.432	-	0.432	-	-	0	-	-1.28%
1996-08-13	0	3.900	-	3.900	-	-	0	0	-	0.437	-	0.437	-	-	0	-	-1.27%
1996-08-12	0	3.950	-	3.950	-	-	0	0	-	0.443	-	0.443	-	-	0	-	-1.25%
1996-08-09	0	4.000	-	4.000	-	-	0	0	-	0.448	-	0.448	-	-	0	-	-2.44%
1996-08-08	0	4.100	-	4.100	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-1.20%
1996-08-07	0	4.150	-	4.150	-	-	0	0	-	0.465	-	0.465	-	-	0	-	-0.91%
1996-08-06	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-08-05	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-08-02	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-08-01	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-31	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-30	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-29	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-26	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-25	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-24	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-23	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-22	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-19	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-18	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-17	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-16	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-15	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-12	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-11	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-10	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-09	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-08	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-05	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-04	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-03	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-02	0	4.188	-	4.200	-	-	0	0	-	0.469	-	0.471	-	-	0	-	0.00%
1996-07-01	0	4.188	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
1996-06-28	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-27	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-26	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-25	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-24	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-21	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-19	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-18	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	0.00%
1996-06-14	0	4.188	-	4.300	-	-	0	0	-	0.469	-	0.482	-	-	0	-	-0.06%
1996-06-13	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-12	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-11	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-10	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-07	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-06	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-05	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-04	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-06-03	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-31	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-30	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-29	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-28	0	4.500	-	4.500	4.500	4.500	10,000	45,000	4.5000	0.470	-	0.470	0.470	0.470	95,797	0.4697	0.00%
1996-05-27	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-24	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-23	0	4.500	-	4.500	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-05-22	0	4.500	4.400	4.500	4.500	4.500	50,000	225,000	4.5000	0.470	0.459	0.470	0.470	0.470	478,985	0.4697	-3.23%
1996-05-21	0	4.650	-	4.650	-	-	20,000	93,000	4.6500	0.485	-	0.485	-	-	191,594	0.4854	0.00%
1996-05-20	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-17	0	4.650	-	4.700	-	-	0	0	-	0.485	-	0.491	-	-	0	-	0.00%
1996-05-16	0	4.650	-	4.700	-	-	0	0	-	0.485	-	0.491	-	-	0	-	0.00%
1996-05-15	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-14	0	4.650	-	4.800	-	-	0	0	-	0.485	-	0.501	-	-	0	-	0.00%
1996-05-13	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-10	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-09	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-08	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-05-07	0	4.650	-	4.700	-	-	0	0	-	0.485	-	0.491	-	-	0	-	0.00%
1996-05-06	0	4.650	-	4.800	-	-	0	0	-	0.485	-	0.501	-	-	0	-	0.00%
1996-05-03	0	4.650	-	4.750	-	-	0	0	-	0.485	-	0.496	-	-	0	-	0.00%
1996-05-02	0	4.650	4.600	4.700	4.650	4.650	10,000	46,500	4.6500	0.485	0.480	0.491	0.485	0.485	95,797	0.4854	-1.06%
1996-05-01	0	4.700	-	4.700	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1996-04-30	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-29	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-26	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-25	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-24	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-23	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-22	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-19	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-18	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-17	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-16	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-15	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-12	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-11	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-10	0	4.700	-	4.750	4.700	4.700	20,000	94,000	4.7000	0.491	-	0.496	0.491	0.491	191,594	0.4906	0.00%
1996-04-09	0	4.700	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
1996-04-03	0	4.700	4.700	-	-	-	0	0	-	0.491	0.491	-	-	-	0	-	0.00%
1996-04-02	0	4.700	4.650	-	-	-	0	0	-	0.491	0.485	-	-	-	0	-	0.00%
1996-04-01	0	4.700	-	4.750	-	-	0	0	-	0.491	-	0.496	-	-	0	-	0.00%
1996-03-29	0	4.700	4.650	4.700	-	-	0	0	-	0.491	0.485	0.491	-	-	0	-	0.00%
1996-03-28	0	4.700	4.625	4.700	-	-	0	0	-	0.491	0.483	0.491	-	-	0	-	0.00%
1996-03-27	0	4.700	4.600	4.750	-	-	0	0	-	0.491	0.480	0.496	-	-	0	-	0.00%
1996-03-26	0	4.700	-	4.750	-	-	0	0	-	0.491	-	0.496	-	-	0	-	0.00%
1996-03-25	0	4.700	-	4.750	-	-	0	0	-	0.491	-	0.496	-	-	0	-	0.00%
1996-03-22	0	4.700	-	-	4.700	4.700	10,000	47,000	4.7000	0.491	-	-	0.491	0.491	95,797	0.4906	1.08%
1996-03-21	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-03-20	0	4.650	-	4.700	4.650	4.650	20,000	93,000	4.6500	0.485	-	0.491	0.485	0.485	191,594	0.4854	-1.06%
1996-03-19	0	4.700	-	4.700	4.700	4.700	20,000	94,000	4.7000	0.491	-	0.491	0.491	0.491	191,594	0.4906	1.08%
1996-03-18	0	4.650	-	4.700	4.650	4.650	20,000	93,000	4.6500	0.485	-	0.491	0.485	0.485	191,594	0.4854	0.00%
1996-03-15	0	4.650	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
1996-03-14	0	4.650	4.650	4.700	4.650	4.650	10,000	46,500	4.6500	0.485	0.485	0.491	0.485	0.485	95,797	0.4854	-1.06%
1996-03-13	0	4.700	-	4.700	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1996-03-12	0	4.700	-	4.700	4.700	4.700	20,000	94,000	4.7000	0.491	-	0.491	0.491	0.491	191,594	0.4906	-1.05%
1996-03-11	0	4.750	-	4.750	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1996-03-08	0	4.750	-	-	-	-	0	0	-	0.496	-	-	-	-	0	-	0.00%
1996-03-07	0	4.750	-	4.750	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1996-03-06	0	4.750	-	4.750	4.700	4.750	20,000	94,500	4.7250	0.496	-	0.496	0.491	0.496	191,594	0.4932	0.00%
1996-03-05	0	4.750	4.700	4.750	-	-	0	0	-	0.496	0.491	0.496	-	-	0	-	0.00%
1996-03-04	0	4.750	4.700	4.800	-	-	0	0	-	0.496	0.491	0.501	-	-	0	-	0.00%
1996-03-01	0	4.750	4.700	4.750	4.750	4.750	10,000	47,500	4.7500	0.496	0.491	0.496	0.496	0.496	95,797	0.4958	0.00%
1996-02-29	0	4.750	4.675	4.750	4.750	4.750	20,000	95,000	4.7500	0.496	0.488	0.496	0.496	0.496	191,594	0.4958	-1.04%
1996-02-28	0	4.800	4.625	4.850	-	-	0	0	-	0.501	0.483	0.506	-	-	0	-	0.00%
1996-02-27	0	4.800	4.650	4.800	4.800	4.850	920,000	4,416,500	4.8005	0.501	0.485	0.501	0.501	0.506	8,813,333	0.5011	0.00%
1996-02-26	0	4.800	-	4.850	-	-	300,000	1,440,000	4.8000	0.501	-	0.506	-	-	2,873,913	0.5011	0.00%
1996-02-23	0	4.800	4.600	4.850	4.800	4.800	20,000	96,000	4.8000	0.501	0.480	0.506	0.501	0.501	191,594	0.5011	-1.03%
1996-02-22	0	4.850	-	4.900	-	-	0	0	-	0.506	-	0.511	-	-	0	-	0.00%
1996-02-16	0	4.850	-	4.900	4.850	4.850	30,000	146,250	4.8750	0.506	-	0.511	0.506	0.506	287,391	0.5089	0.00%
1996-02-15	0	4.850	4.800	4.900	4.850	4.900	50,000	243,500	4.8700	0.506	0.501	0.511	0.506	0.511	478,985	0.5084	-1.52%
1996-02-14	0	4.925	-	4.925	4.925	4.925	10,000	49,250	4.9250	0.514	-	0.514	0.514	0.514	95,797	0.5141	0.00%
1996-02-13	0	4.925	-	4.925	4.925	4.925	30,000	148,250	4.9417	0.514	-	0.514	0.514	0.514	287,391	0.5158	0.00%
1996-02-12	0	4.925	-	4.925	4.925	4.925	20,000	98,500	4.9250	0.514	-	0.514	0.514	0.514	191,594	0.5141	0.51%
1996-02-09	0	4.900	4.900	4.975	4.900	4.975	20,000	98,750	4.9375	0.511	0.511	0.519	0.511	0.519	191,594	0.5154	-1.01%
1996-02-08	0	4.950	4.900	5.000	4.900	4.950	60,000	294,500	4.9083	0.517	0.511	0.522	0.511	0.517	574,783	0.5124	1.02%
1996-02-07	0	4.900	4.850	4.900	4.900	4.900	20,000	98,000	4.9000	0.511	0.506	0.511	0.511	0.511	191,594	0.5115	1.03%
1996-02-06	0	4.850	4.850	4.950	4.850	4.850	10,000	48,500	4.8500	0.506	0.506	0.517	0.506	0.506	95,797	0.5063	1.04%
1996-02-05	0	4.800	-	-	4.700	4.800	30,000	143,000	4.7667	0.501	-	-	0.491	0.501	287,391	0.4976	0.00%
1996-02-02	0	4.800	-	4.800	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-1.03%
1996-02-01	0	4.850	-	4.850	4.850	4.850	16,000	76,436	4.7773	0.506	-	0.506	0.506	0.506	153,275	0.4987	2.11%
1996-01-31	0	4.750	4.750	4.800	4.650	4.750	340,000	1,583,000	4.6559	0.496	0.496	0.501	0.485	0.496	3,257,101	0.4860	2.15%
1996-01-30	0	4.650	-	4.700	4.650	4.650	10,000	46,500	4.6500	0.485	-	0.491	0.485	0.485	95,797	0.4854	0.00%
1996-01-29	0	4.650	-	4.650	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1996-01-26	0	4.650	-	4.650	4.650	4.650	100,000	465,000	4.6500	0.485	-	0.485	0.485	0.485	957,971	0.4854	1.09%
1996-01-25	0	4.600	4.600	4.700	4.600	4.600	10,000	46,000	4.6000	0.480	0.480	0.491	0.480	0.480	95,797	0.4802	0.00%
1996-01-24	0	4.600	4.600	4.700	4.600	4.600	20,000	92,000	4.6000	0.480	0.480	0.491	0.480	0.480	191,594	0.4802	-2.13%
1996-01-23	0	4.700	4.650	4.700	4.700	4.700	60,000	282,500	4.7083	0.491	0.485	0.491	0.491	0.491	574,783	0.4915	0.00%
1996-01-22	0	4.700	-	4.725	4.700	4.750	100,000	472,500	4.7250	0.491	-	0.493	0.491	0.496	957,971	0.4932	-1.05%
1996-01-19	0	4.750	-	4.750	4.750	4.750	10,000	47,500	4.7500	0.496	-	0.496	0.496	0.496	95,797	0.4958	0.53%
1996-01-18	0	4.725	-	4.750	-	-	0	0	-	0.493	-	0.496	-	-	0	-	0.00%
1996-01-17	0	4.725	-	4.750	-	-	0	0	-	0.493	-	0.496	-	-	0	-	0.00%
1996-01-16	0	4.725	-	4.750	4.700	4.725	100,000	471,250	4.7125	0.493	-	0.496	0.491	0.493	957,971	0.4919	2.72%
1996-01-15	0	4.600	-	4.700	-	-	10,000	46,000	4.6000	0.480	-	0.491	-	-	95,797	0.4802	0.00%
1996-01-12	0	4.600	-	4.600	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1996-01-11	0	4.600	4.600	4.700	4.600	4.600	10,000	46,000	4.6000	0.480	0.480	0.491	0.480	0.480	95,797	0.4802	-2.13%
1996-01-10	0	4.700	-	4.750	-	-	0	0	-	0.491	-	0.496	-	-	0	-	0.00%
1996-01-09	0	4.700	-	4.700	4.700	4.700	50,000	235,000	4.7000	0.491	-	0.491	0.491	0.491	478,985	0.4906	-1.05%
1996-01-08	0	4.750	4.700	4.800	4.750	4.800	300,000	1,428,500	4.7617	0.496	0.491	0.501	0.496	0.501	2,873,913	0.4971	0.00%
1996-01-05	0	4.750	4.700	4.750	4.650	4.775	180,000	849,750	4.7208	0.496	0.491	0.496	0.485	0.498	1,724,348	0.4928	-2.56%
1996-01-04	0	4.875	4.850	4.950	4.850	4.875	20,000	97,250	4.8625	0.509	0.506	0.517	0.506	0.509	191,594	0.5076	-3.47%
1996-01-03	0	5.050	-	5.050	5.100	5.100	10,000	51,000	5.1000	0.527	-	0.527	0.532	0.532	95,797	0.5324	-1.94%
1996-01-02	0	5.150	-	5.200	5.150	5.150	10,000	51,500	5.1500	0.538	-	0.543	0.538	0.538	95,797	0.5376	1.98%
1995-12-29	0	5.050	4.950	5.050	4.975	5.050	60,000	300,500	5.0083	0.527	0.517	0.527	0.519	0.527	574,783	0.5228	1.00%
1995-12-28	0	5.000	-	5.000	5.000	5.000	50,000	250,000	5.0000	0.522	-	0.522	0.522	0.522	478,985	0.5219	0.50%
1995-12-27	0	4.975	4.925	4.975	4.925	4.975	50,000	247,750	4.9550	0.519	0.514	0.519	0.514	0.519	478,985	0.5172	4.74%
1995-12-22	0	4.750	4.650	4.800	4.650	4.750	100,000	466,000	4.6600	0.496	0.485	0.501	0.485	0.496	957,971	0.4864	2.15%
1995-12-21	0	4.650	-	4.650	4.500	4.650	130,000	594,500	4.5731	0.485	-	0.485	0.470	0.485	1,245,362	0.4774	3.33%
1995-12-20	0	4.500	-	4.500	4.400	4.500	70,000	309,500	4.4214	0.470	-	0.470	0.459	0.470	670,580	0.4615	4.65%
1995-12-19	0	4.300	4.250	4.375	4.300	4.300	20,000	86,000	4.3000	0.449	0.444	0.457	0.449	0.449	191,594	0.4489	-2.27%
1995-12-18	0	4.400	4.350	4.400	4.400	4.400	50,000	220,000	4.4000	0.459	0.454	0.459	0.459	0.459	478,985	0.4593	1.15%
1995-12-15	0	4.350	-	4.350	4.350	4.350	10,000	43,500	4.3500	0.454	-	0.454	0.454	0.454	95,797	0.4541	2.35%
1995-12-14	0	4.250	-	4.250	4.200	4.250	140,000	591,500	4.2250	0.444	-	0.444	0.438	0.444	1,341,159	0.4410	2.41%
1995-12-13	0	4.150	4.150	-	4.100	4.150	30,000	123,500	4.1167	0.433	0.433	-	0.428	0.433	287,391	0.4297	3.75%
1995-12-12	0	4.000	-	4.000	4.000	4.050	170,000	683,500	4.0206	0.418	-	0.418	0.418	0.423	1,628,551	0.4197	-3.03%
1995-12-11	0	4.125	-	4.125	-	-	0	0	-	0.431	-	0.431	-	-	0	-	0.00%
1995-12-08	0	4.125	-	4.125	4.150	4.150	20,000	83,000	4.1500	0.431	-	0.431	0.433	0.433	191,594	0.4332	0.61%
1995-12-07	0	4.100	4.100	4.150	4.100	4.100	10,000	41,000	4.1000	0.428	0.428	0.433	0.428	0.428	95,797	0.4280	1.86%
1995-12-06	0	4.025	4.000	4.200	4.000	4.075	110,000	441,250	4.0114	0.420	0.418	0.438	0.418	0.425	1,053,768	0.4187	0.63%
1995-12-05	0	4.000	3.900	4.000	3.800	4.000	80,000	311,500	3.8938	0.418	0.407	0.418	0.397	0.418	766,377	0.4065	6.67%
1995-12-04	0	3.750	-	3.850	3.750	3.750	20,000	75,000	3.7500	0.391	-	0.402	0.391	0.391	191,594	0.3915	1.35%
1995-12-01	0	3.700	3.600	3.850	3.700	3.750	30,000	111,500	3.7167	0.386	0.376	0.402	0.386	0.391	287,391	0.3880	0.00%
1995-11-30	0	3.700	3.650	3.700	3.575	3.700	30,000	108,750	3.6250	0.386	0.381	0.386	0.373	0.386	287,391	0.3784	2.78%
1995-11-29	0	3.600	-	-	3.575	3.600	60,000	215,500	3.5917	0.376	-	-	0.373	0.376	574,783	0.3749	2.13%
1995-11-28	0	3.525	3.525	-	-	-	0	0	-	0.368	0.368	-	-	-	0	-	0.00%
1995-11-27	0	3.525	3.525	-	3.500	3.525	330,000	1,160,250	3.5159	0.368	0.368	-	0.365	0.368	3,161,304	0.3670	0.71%
1995-11-24	0	3.500	3.475	3.500	3.500	3.500	470,000	1,645,000	3.5000	0.365	0.363	0.365	0.365	0.365	4,502,463	0.3654	0.00%
1995-11-23	0	3.500	3.450	-	3.500	3.500	320,000	1,120,000	3.5000	0.365	0.360	-	0.365	0.365	3,065,507	0.3654	0.00%
1995-11-22	0	3.500	-	3.500	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
1995-11-21	0	3.500	-	3.500	3.550	3.550	10,000	35,500	3.5500	0.365	-	0.365	0.371	0.371	95,797	0.3706	0.00%
1995-11-20	0	3.500	3.450	3.500	3.450	3.525	340,000	1,190,750	3.5022	0.365	0.360	0.365	0.360	0.368	3,257,101	0.3656	0.00%
1995-11-17	0	3.500	-	3.500	3.475	3.500	170,000	591,000	3.4765	0.365	-	0.365	0.363	0.365	1,628,551	0.3629	0.00%
1995-11-16	0	3.500	-	3.500	3.475	3.525	190,000	663,750	3.4934	0.365	-	0.365	0.363	0.368	1,820,145	0.3647	-0.71%
1995-11-15	0	3.525	-	3.525	-	-	0	0	-	0.368	-	0.368	-	-	0	-	-1.40%
1995-11-14	0	3.575	-	3.575	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-1.38%
1995-11-13	0	3.625	-	3.625	-	-	0	0	-	0.378	-	0.378	-	-	0	-	-2.03%
1995-11-10	0	3.700	-	3.700	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-0.67%
1995-11-09	0	3.725	-	3.725	3.725	3.725	10,000	37,250	3.7250	0.389	-	0.389	0.389	0.389	95,797	0.3888	0.00%
1995-11-08	0	3.725	-	3.725	3.700	3.725	40,000	148,500	3.7125	0.389	-	0.389	0.386	0.389	383,188	0.3875	0.68%
1995-11-07	0	3.700	-	3.700	3.675	3.700	40,000	147,500	3.6875	0.386	-	0.386	0.384	0.386	383,188	0.3849	0.68%
1995-11-06	0	3.675	-	3.675	3.675	3.675	20,000	73,500	3.6750	0.384	-	0.384	0.384	0.384	191,594	0.3836	0.68%
1995-11-03	0	3.650	-	3.650	3.650	3.650	20,000	73,000	3.6500	0.381	-	0.381	0.381	0.381	191,594	0.3810	0.00%
1995-11-02	0	3.650	-	3.650	3.650	3.650	10,000	36,500	3.6500	0.381	-	0.381	0.381	0.381	95,797	0.3810	0.00%
1995-10-31	0	3.650	-	3.700	3.650	3.650	40,000	146,000	3.6500	0.381	-	0.386	0.381	0.381	383,188	0.3810	0.00%
1995-10-30	0	3.650	3.650	-	3.650	3.650	30,000	109,500	3.6500	0.381	0.381	-	0.381	0.381	287,391	0.3810	-1.35%
1995-10-27	0	3.700	-	3.700	3.700	3.700	30,000	111,000	3.7000	0.386	-	0.386	0.386	0.386	287,391	0.3862	1.37%
1995-10-26	0	3.650	3.650	3.700	3.650	3.650	10,000	36,500	3.6500	0.381	0.381	0.386	0.381	0.381	95,797	0.3810	0.69%
1995-10-25	0	3.625	-	3.700	3.625	3.625	20,000	72,500	3.6250	0.378	-	0.386	0.378	0.378	191,594	0.3784	0.69%
1995-10-24	0	3.600	-	3.650	3.450	3.600	60,000	209,000	3.4833	0.376	-	0.381	0.360	0.376	574,783	0.3636	5.11%
1995-10-23	0	3.425	-	3.425	3.300	3.425	40,000	135,250	3.3813	0.358	-	0.358	0.344	0.358	383,188	0.3530	0.00%
1995-10-20	0	3.425	-	3.425	3.425	3.425	10,000	34,250	3.4250	0.358	-	0.358	0.358	0.358	95,797	0.3575	0.74%
1995-10-19	0	3.400	3.375	3.400	3.400	3.400	10,000	34,000	3.4000	0.355	0.352	0.355	0.355	0.355	95,797	0.3549	0.74%
1995-10-18	0	3.375	-	3.400	3.375	3.375	40,000	135,000	3.3750	0.352	-	0.355	0.352	0.352	383,188	0.3523	0.75%
1995-10-17	0	3.350	-	3.350	3.350	3.350	80,000	268,000	3.3500	0.350	-	0.350	0.350	0.350	766,377	0.3497	0.75%
1995-10-16	0	3.325	-	3.325	3.325	3.350	100,000	333,500	3.3350	0.347	-	0.347	0.347	0.350	957,971	0.3481	0.76%
1995-10-13	0	3.300	3.300	3.350	3.300	3.325	140,000	462,500	3.3036	0.344	0.344	0.350	0.344	0.347	1,341,159	0.3449	3.12%
1995-10-12	0	3.200	3.200	3.250	3.200	3.250	20,000	64,500	3.2250	0.334	0.334	0.339	0.334	0.339	191,594	0.3366	0.00%
1995-10-11	0	3.200	-	3.200	3.200	3.200	10,000	32,000	3.2000	0.334	-	0.334	0.334	0.334	95,797	0.3340	0.00%
1995-10-10	0	3.200	-	3.200	3.200	3.200	10,000	32,000	3.2000	0.334	-	0.334	0.334	0.334	95,797	0.3340	0.00%
1995-10-09	0	3.200	-	3.200	3.300	3.300	10,000	33,000	3.3000	0.334	-	0.334	0.344	0.344	95,797	0.3445	0.00%
1995-10-06	0	3.200	-	3.250	3.200	3.250	40,000	129,000	3.2250	0.334	-	0.339	0.334	0.339	383,188	0.3366	3.23%
1995-10-05	0	3.100	3.100	-	3.100	3.100	10,000	31,000	3.1000	0.324	0.324	-	0.324	0.324	95,797	0.3236	0.00%
1995-10-04	0	3.100	3.100	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	2.58%
1995-10-03	0	3.022	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1995-10-02	0	3.022	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1995-09-29	0	3.022	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	-0.02%
1995-09-28	0	3.100	3.000	3.200	3.000	3.100	120,000	365,000	3.0417	0.316	0.305	0.326	0.305	0.316	1,178,976	0.3096	3.33%
1995-09-27	0	3.000	2.975	-	2.850	3.000	390,000	1,159,750	2.9737	0.305	0.303	-	0.290	0.305	3,831,671	0.3027	5.26%
1995-09-26	0	2.850	2.850	2.875	2.700	2.850	70,000	192,500	2.7500	0.290	0.290	0.293	0.275	0.290	687,736	0.2799	9.62%
1995-09-25	0	2.600	2.550	2.700	2.500	2.600	170,000	425,500	2.5029	0.265	0.260	0.275	0.254	0.265	1,670,215	0.2548	1.96%
1995-09-22	0	2.550	2.550	2.600	2.500	2.850	345,000	906,000	2.6261	0.260	0.260	0.265	0.254	0.290	3,389,555	0.2673	-8.93%
1995-09-21	0	2.800	2.800	2.900	2.625	2.800	110,000	294,500	2.6773	0.285	0.285	0.295	0.267	0.285	1,080,728	0.2725	7.69%
1995-09-20	0	2.600	2.600	2.650	2.575	2.750	990,000	2,623,000	2.6495	0.265	0.265	0.270	0.262	0.280	9,726,549	0.2697	4.00%
1995-09-19	0	2.500	2.450	2.500	2.000	2.550	1,420,000	3,098,500	2.1820	0.254	0.249	0.254	0.204	0.260	13,951,212	0.2221	-5.66%
1995-09-18	0	2.650	-	2.850	2.650	2.900	220,000	625,750	2.8443	0.270	-	0.290	0.270	0.295	2,161,455	0.2895	-16.54%
1995-09-15	0	3.175	-	3.175	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
1995-09-14	0	3.175	-	3.175	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
1995-09-13	0	3.175	-	3.175	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
1995-09-12	0	3.175	-	3.175	3.175	3.175	10,000	31,750	3.1750	0.323	-	0.323	0.323	0.323	98,248	0.3232	-3.05%
1995-09-11	0	3.275	-	3.275	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
1995-09-08	0	3.275	-	3.275	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
1995-09-07	0	3.275	-	3.275	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
1995-09-06	0	3.275	-	3.275	-	-	0	0	-	0.333	-	0.333	-	-	0	-	-0.76%
1995-09-05	0	3.300	-	3.300	-	-	0	0	-	0.336	-	0.336	-	-	0	-	-2.22%
1995-09-04	0	3.375	-	3.375	-	-	0	0	-	0.344	-	0.344	-	-	0	-	-2.17%
1995-09-01	0	3.450	-	3.450	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
1995-08-31	0	3.450	-	3.450	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
1995-08-30	0	3.450	-	3.450	-	-	0	0	-	0.351	-	0.351	-	-	0	-	-0.72%
1995-08-29	0	3.475	-	3.475	-	-	0	0	-	0.354	-	0.354	-	-	0	-	0.00%
1995-08-25	0	3.475	-	3.475	-	-	0	0	-	0.354	-	0.354	-	-	0	-	0.00%
1995-08-24	0	3.475	-	3.475	-	-	0	0	-	0.354	-	0.354	-	-	0	-	-0.71%
1995-08-23	0	3.500	-	3.500	-	-	0	0	-	0.356	-	0.356	-	-	0	-	-0.71%
1995-08-22	0	3.525	-	3.525	-	-	0	0	-	0.359	-	0.359	-	-	0	-	-2.08%
1995-08-21	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-18	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-17	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-16	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-15	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-14	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-11	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-10	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-09	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-08	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-07	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-04	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-03	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-02	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-08-01	0	3.600	-	3.600	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
1995-07-31	0	3.600	-	3.700	3.600	3.600	10,000	36,000	3.6000	0.366	-	0.377	0.366	0.366	98,248	0.3664	-1.37%
1995-07-28	0	3.650	-	3.650	-	-	0	0	-	0.372	-	0.372	-	-	0	-	0.00%
1995-07-27	0	3.650	-	3.650	-	-	0	0	-	0.372	-	0.372	-	-	0	-	0.00%
1995-07-26	0	3.650	-	3.650	-	-	0	0	-	0.372	-	0.372	-	-	0	-	0.00%
1995-07-25	0	3.650	-	3.650	-	-	0	0	-	0.372	-	0.372	-	-	0	-	0.00%
1995-07-24	0	3.650	-	3.650	3.650	3.650	30,000	109,500	3.6500	0.372	-	0.372	0.372	0.372	294,744	0.3715	-1.35%
1995-07-21	0	3.700	-	3.700	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1995-07-20	0	3.700	-	3.700	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-0.67%
1995-07-19	0	3.725	-	3.725	-	-	0	0	-	0.379	-	0.379	-	-	0	-	-0.67%
1995-07-18	0	3.750	-	3.750	-	-	0	0	-	0.382	-	0.382	-	-	0	-	0.00%
1995-07-17	0	3.750	-	3.750	3.750	3.825	20,000	75,750	3.7875	0.382	-	0.382	0.382	0.389	196,496	0.3855	-3.85%
1995-07-14	0	3.900	-	3.900	-	-	0	0	-	0.397	-	0.397	-	-	0	-	-0.64%
1995-07-13	0	3.925	-	3.925	-	-	0	0	-	0.399	-	0.399	-	-	0	-	-1.26%
1995-07-12	0	3.975	-	3.975	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
1995-07-11	0	3.975	-	3.975	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-0.63%
1995-07-10	0	4.000	-	4.000	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
1995-07-07	0	4.000	-	4.000	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
1995-07-06	0	4.000	-	4.000	-	-	0	0	-	0.407	-	0.407	-	-	0	-	0.00%
1995-07-05	0	4.000	-	4.000	-	-	0	0	-	0.407	-	0.407	-	-	0	-	-6.98%
1995-07-04	0	4.300	-	4.300	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1995-07-03	0	4.300	-	4.300	-	-	0	0	-	0.438	-	0.438	-	-	0	-	-0.58%
1995-06-30	0	4.325	-	4.325	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1995-06-29	0	4.325	-	4.325	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1995-06-28	0	4.325	-	4.325	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1995-06-27	0	4.325	-	4.325	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1995-06-26	0	4.325	-	4.325	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1995-06-23	0	4.325	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1995-06-22	0	4.325	-	4.500	4.325	4.325	10,000	43,250	4.3250	0.440	-	0.458	0.440	0.440	98,248	0.4402	0.00%
1995-06-21	0	4.325	-	4.375	4.325	4.425	40,000	175,500	4.3875	0.440	-	0.445	0.440	0.450	392,992	0.4466	-2.26%
1995-06-20	0	4.425	-	4.500	4.425	4.500	30,000	134,000	4.4667	0.450	-	0.458	0.450	0.458	294,744	0.4546	-1.67%
1995-06-16	0	4.500	-	4.500	-	-	0	0	-	0.458	-	0.458	-	-	0	-	0.00%
1995-06-15	0	4.500	-	4.500	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-1.64%
1995-06-14	0	4.575	-	-	-	-	0	0	-	0.466	-	-	-	-	0	-	0.00%
1995-06-13	0	4.575	-	4.575	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1995-06-12	0	4.575	-	4.575	-	-	0	0	-	0.466	-	0.466	-	-	0	-	0.00%
1995-06-09	0	4.575	-	4.575	4.600	4.600	20,000	92,000	4.6000	0.466	-	0.466	0.468	0.468	196,496	0.4682	-4.05%
1995-06-08	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-06-07	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-06-06	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-06-05	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-06-01	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-31	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-30	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-29	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-26	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-25	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-24	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-23	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-22	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-19	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-18	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-17	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-16	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-15	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-12	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-11	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-10	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-09	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-08	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-05	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-04	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-03	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-02	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-05-01	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-04-28	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-04-27	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-04-26	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
1995-04-25	0	5.000	-	5.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-0.99%
1995-04-24	0	5.050	-	5.050	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-0.98%
1995-04-21	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-04-20	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-04-19	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-04-18	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-04-13	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-04-12	0	5.100	-	5.100	-	-	100,000	500,000	5.0000	0.495	-	0.495	-	-	1,030,292	0.4853	0.00%
1995-04-11	0	5.100	-	5.300	-	-	0	0	-	0.495	-	0.514	-	-	0	-	0.00%
1995-04-10	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-04-07	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-04-06	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-04-04	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-04-03	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-03-31	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-03-30	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-03-29	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1995-03-28	0	5.100	-	5.600	-	-	0	0	-	0.495	-	0.544	-	-	0	-	0.00%
1995-03-27	0	5.100	-	5.100	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-5.56%
1995-03-24	0	5.400	-	5.400	-	-	0	0	-	0.524	-	0.524	-	-	0	-	-1.82%
1995-03-23	0	5.500	-	5.500	-	-	0	0	-	0.534	-	0.534	-	-	0	-	-1.79%
1995-03-22	0	5.600	-	5.600	-	-	0	0	-	0.544	-	0.544	-	-	0	-	0.00%
1995-03-21	0	5.600	-	5.600	-	-	0	0	-	0.544	-	0.544	-	-	0	-	0.00%
1995-03-20	0	5.600	-	5.600	-	-	0	0	-	0.544	-	0.544	-	-	0	-	0.00%
1995-03-17	0	5.600	-	5.600	-	-	0	0	-	0.544	-	0.544	-	-	0	-	0.00%
1995-03-16	0	5.600	-	5.600	-	-	0	0	-	0.544	-	0.544	-	-	0	-	-3.45%
1995-03-15	0	5.800	-	5.800	-	-	600,000	3,510,000	5.8500	0.563	-	0.563	-	-	6,181,755	0.5678	-0.85%
1995-03-14	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1995-03-13	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1995-03-10	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1995-03-09	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1995-03-08	0	5.850	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
1995-03-07	0	5.850	-	5.900	-	-	0	0	-	0.568	-	0.573	-	-	0	-	0.00%
1995-03-06	0	5.850	-	5.900	-	-	200,000	1,100,000	5.5000	0.568	-	0.573	-	-	2,060,585	0.5338	0.00%
1995-03-03	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1995-03-02	0	5.850	-	5.900	-	-	0	0	-	0.568	-	0.573	-	-	0	-	0.00%
1995-03-01	0	5.850	-	5.850	-	-	0	0	-	0.568	-	0.568	-	-	0	-	-0.85%
1995-02-28	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-27	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-24	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-23	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-22	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-21	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-20	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-17	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-16	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-15	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-14	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-13	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-10	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-09	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-08	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-07	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-06	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-02-03	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-30	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-27	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-26	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-25	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-24	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-23	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-20	0	5.900	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
1995-01-19	0	5.900	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
1995-01-18	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-17	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-16	0	5.900	-	6.000	-	-	0	0	-	0.573	-	0.582	-	-	0	-	0.00%
1995-01-13	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-12	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-11	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-10	0	5.900	5.900	6.000	-	-	40,000	240,000	6.0000	0.573	0.573	0.582	-	-	412,117	0.5824	0.00%
1995-01-09	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-06	0	5.900	-	5.900	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
1995-01-05	0	5.900	5.900	6.000	5.850	5.850	40,000	238,500	5.9625	0.573	0.573	0.582	0.568	0.568	412,117	0.5787	-0.84%
1995-01-04	0	5.950	-	6.000	-	-	0	0	-	0.578	-	0.582	-	-	0	-	0.00%
1995-01-03	0	5.950	-	5.950	-	-	0	0	-	0.578	-	0.578	-	-	0	-	-0.83%
1994-12-30	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-29	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-28	0	6.000	-	6.000	6.000	6.000	64,800	387,120	5.9741	0.582	-	0.582	0.582	0.582	667,630	0.5798	0.00%
1994-12-23	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-22	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-21	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-20	0	6.000	-	6.000	6.000	6.000	10,000	60,000	6.0000	0.582	-	0.582	0.582	0.582	103,029	0.5824	0.00%
1994-12-19	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
1994-12-16	0	6.000	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
1994-12-15	0	6.000	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
1994-12-14	0	6.000	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
1994-12-13	0	6.000	-	6.000	-	-	0	0	-	0.582	-	0.582	-	-	0	-	-1.64%
1994-12-12	0	6.100	-	-	-	-	0	0	-	0.592	-	-	-	-	0	-	0.00%
1994-12-09	0	6.100	-	-	-	-	558,000	3,411,800	6.1143	0.592	-	-	-	-	5,749,032	0.5935	0.00%
1994-12-08	0	6.100	-	-	-	-	20,000	123,000	6.1500	0.592	-	-	-	-	206,058	0.5969	0.00%
1994-12-07	0	6.100	-	6.100	-	-	0	0	-	0.592	-	0.592	-	-	0	-	0.00%
1994-12-06	0	6.100	-	6.100	-	-	0	0	-	0.592	-	0.592	-	-	0	-	-1.61%
1994-12-05	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-12-02	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-12-01	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-11-30	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-11-29	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-11-28	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-11-25	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
1994-11-24	0	6.200	-	6.200	-	-	0	0	-	0.602	-	0.602	-	-	0	-	-4.62%
1994-11-23	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-22	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-21	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-18	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-17	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-16	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-15	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-14	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-11	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-10	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-09	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-08	0	6.500	-	6.700	-	-	0	0	-	0.631	-	0.650	-	-	0	-	0.00%
1994-11-07	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-11-04	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-11-03	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-11-02	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-11-01	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-10-31	0	6.500	-	6.650	-	-	0	0	-	0.631	-	0.645	-	-	0	-	0.00%
1994-10-28	0	6.500	-	6.500	-	-	0	0	-	0.631	-	0.631	-	-	0	-	-2.26%
1994-10-27	0	6.650	-	6.700	-	-	0	0	-	0.645	-	0.650	-	-	0	-	0.00%
1994-10-26	0	6.650	-	6.700	-	-	0	0	-	0.645	-	0.650	-	-	0	-	0.00%
1994-10-25	0	6.650	-	6.700	-	-	0	0	-	0.645	-	0.650	-	-	0	-	0.00%
1994-10-24	0	6.650	-	6.700	-	-	0	0	-	0.645	-	0.650	-	-	0	-	0.00%
1994-10-21	0	6.650	-	6.700	-	-	0	0	-	0.645	-	0.650	-	-	0	-	0.00%
1994-10-20	0	6.650	-	6.650	-	-	0	0	-	0.645	-	0.645	-	-	0	-	-0.75%
1994-10-19	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-18	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-17	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-14	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-12	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-11	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-10	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-07	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-06	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-05	0	6.700	-	6.700	-	-	150,000	990,000	6.6000	0.650	-	0.650	-	-	1,545,439	0.6406	0.00%
1994-10-04	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-10-03	0	6.700	6.700	6.850	6.700	6.700	20,000	134,000	6.7000	0.650	0.650	0.665	0.650	0.650	206,058	0.6503	0.00%
1994-09-30	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-29	0	6.700	-	6.700	-	-	140,000	910,000	6.5000	0.650	-	0.650	-	-	1,442,409	0.6309	0.00%
1994-09-28	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-27	0	6.700	-	6.700	6.700	6.700	10,000	67,000	6.7000	0.650	-	0.650	0.650	0.650	103,029	0.6503	0.00%
1994-09-26	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-23	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-09-22	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-09-20	0	6.700	-	6.700	-	-	300,000	2,010,000	6.7000	0.650	-	0.650	-	-	3,090,877	0.6503	0.00%
1994-09-19	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-09-16	0	6.700	6.700	-	-	-	20,000	134,000	6.7000	0.650	0.650	-	-	-	206,058	0.6503	0.00%
1994-09-15	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-14	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-13	0	6.700	-	6.700	6.700	6.700	20,000	134,000	6.7000	0.650	-	0.650	0.650	0.650	206,058	0.6503	0.00%
1994-09-12	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-09	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-08	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-09-07	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-06	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-05	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-02	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-09-01	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-31	0	6.700	-	6.750	-	-	0	0	-	0.650	-	0.655	-	-	0	-	0.00%
1994-08-30	0	6.700	-	6.750	-	-	0	0	-	0.650	-	0.655	-	-	0	-	0.00%
1994-08-26	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-25	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-24	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-23	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-22	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-19	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-18	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-17	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-16	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-15	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-12	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-11	0	6.700	-	6.750	-	-	0	0	-	0.650	-	0.655	-	-	0	-	0.00%
1994-08-10	0	6.700	-	6.750	-	-	0	0	-	0.650	-	0.655	-	-	0	-	0.00%
1994-08-09	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-08-08	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-08-05	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-08-04	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-08-03	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-08-02	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-08-01	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-29	0	6.700	-	6.750	-	-	0	0	-	0.650	-	0.655	-	-	0	-	0.00%
1994-07-28	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-27	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-26	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-25	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-22	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-21	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-20	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-19	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-18	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-15	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-14	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-13	0	6.700	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1994-07-12	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-11	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1994-07-08	0	6.700	-	6.700	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-0.74%
1994-07-07	0	6.750	-	6.750	-	-	0	0	-	0.655	-	0.655	-	-	0	-	0.00%
1994-07-06	0	6.750	-	6.750	-	-	0	0	-	0.655	-	0.655	-	-	0	-	0.00%
1994-07-05	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-07-04	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-07-01	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-30	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-29	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-28	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-27	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-24	0	6.750	-	7.250	-	-	930,000	6,045,000	6.5000	0.655	-	0.704	-	-	9,581,720	0.6309	0.00%
1994-06-23	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-22	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-21	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-20	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-17	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-16	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-15	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-10	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-09	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-08	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-07	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-06	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-03	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-06-02	0	6.750	-	7.250	-	-	200,000	1,340,000	6.7000	0.655	-	0.704	-	-	2,060,585	0.6503	0.00%
1994-06-01	0	6.750	-	7.250	-	-	150,000	1,005,000	6.7000	0.655	-	0.704	-	-	1,545,439	0.6503	0.00%
1994-05-31	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-30	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-27	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-26	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-25	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-24	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-23	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-20	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-19	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-18	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-17	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-16	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-13	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-12	0	6.750	-	7.250	-	-	0	0	-	0.655	-	0.704	-	-	0	-	0.00%
1994-05-11	0	6.750	-	7.250	-	-	170,000	1,147,500	6.7500	0.655	-	0.704	-	-	1,751,497	0.6552	0.00%
1994-05-10	0	6.750	-	6.750	-	-	0	0	-	0.655	-	0.655	-	-	0	-	0.00%
1994-05-09	0	6.750	-	6.750	-	-	0	0	-	0.655	-	0.655	-	-	0	-	-1.46%
1994-05-06	0	6.850	-	6.850	-	-	0	0	-	0.665	-	0.665	-	-	0	-	0.00%
1994-05-05	0	6.850	-	6.850	-	-	0	0	-	0.665	-	0.665	-	-	0	-	0.00%
1994-05-04	0	6.850	-	7.250	-	-	0	0	-	0.665	-	0.704	-	-	0	-	0.00%
1994-05-03	0	6.850	-	6.850	-	-	0	0	-	0.665	-	0.665	-	-	0	-	0.00%
1994-05-02	0	6.850	-	-	-	-	0	0	-	0.665	-	-	-	-	0	-	0.00%
1994-04-29	0	6.850	-	7.200	-	-	0	0	-	0.665	-	0.699	-	-	0	-	0.00%
1994-04-28	0	6.850	-	7.200	-	-	0	0	-	0.665	-	0.699	-	-	0	-	0.00%
1994-04-27	0	6.850	6.850	7.200	6.850	7.200	128,500	892,000	6.9416	0.665	0.665	0.699	0.665	0.699	1,323,926	0.6738	-5.52%
1994-04-26	0	7.250	-	7.250	-	-	0	0	-	0.704	-	0.704	-	-	0	-	0.00%
1994-04-25	0	7.250	-	7.250	-	-	0	0	-	0.704	-	0.704	-	-	0	-	0.00%
1994-04-22	0	7.250	-	7.250	-	-	0	0	-	0.704	-	0.704	-	-	0	-	-0.68%
1994-04-21	0	7.300	-	7.300	-	-	0	0	-	0.709	-	0.709	-	-	0	-	-0.68%
1994-04-20	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-19	0	7.350	-	7.350	-	-	130,000	955,500	7.3500	0.713	-	0.713	-	-	1,339,380	0.7134	0.00%
1994-04-18	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-15	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-14	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-13	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-12	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-11	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	0.00%
1994-04-08	0	7.350	-	7.350	-	-	0	0	-	0.713	-	0.713	-	-	0	-	-2.00%
1994-04-07	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-04-06	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-31	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-30	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-29	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-28	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-25	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-24	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-23	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-22	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-03-21	0	7.500	-	7.550	-	-	0	0	-	0.728	-	0.733	-	-	0	-	0.00%
1994-03-18	0	7.500	-	7.550	-	-	0	0	-	0.728	-	0.733	-	-	0	-	0.00%
1994-03-17	0	7.500	-	7.550	-	-	0	0	-	0.728	-	0.733	-	-	0	-	0.00%
1994-03-16	0	7.500	-	7.550	-	-	0	0	-	0.728	-	0.733	-	-	0	-	0.00%
1994-03-15	0	7.500	-	7.550	7.550	7.550	10,000	75,500	7.5500	0.728	-	0.733	0.733	0.733	103,029	0.7328	0.00%
1994-03-14	0	7.500	-	7.500	7.500	7.500	10,000	75,000	7.5000	0.728	-	0.728	0.728	0.728	103,029	0.7279	-0.66%
1994-03-11	0	7.550	-	-	7.550	7.550	30,000	226,500	7.5500	0.733	-	-	0.733	0.733	309,088	0.7328	0.00%
1994-03-10	0	7.550	7.350	-	7.550	7.550	20,000	151,000	7.5500	0.733	0.713	-	0.733	0.733	206,058	0.7328	0.00%
1994-03-09	0	7.550	-	-	-	-	10,000	75,500	7.5500	0.733	-	-	-	-	103,029	0.7328	0.00%
1994-03-08	0	7.550	7.550	7.750	-	-	0	0	-	0.733	0.733	0.752	-	-	0	-	0.00%
1994-03-07	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-03-04	0	7.550	7.550	7.750	-	-	0	0	-	0.733	0.733	0.752	-	-	0	-	0.00%
1994-03-03	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-03-02	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-03-01	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-28	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-25	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-24	0	7.550	7.550	7.650	-	-	0	0	-	0.733	0.733	0.743	-	-	0	-	0.00%
1994-02-23	0	7.550	7.550	-	-	-	10,000	75,500	7.5500	0.733	0.733	-	-	-	103,029	0.7328	0.00%
1994-02-22	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-21	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-18	0	7.550	7.550	-	7.550	7.550	10,000	75,500	7.5500	0.733	0.733	-	0.733	0.733	103,029	0.7328	0.00%
1994-02-17	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-16	0	7.550	7.000	-	-	-	0	0	-	0.733	0.679	-	-	-	0	-	0.00%
1994-02-15	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-14	0	7.550	7.550	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
1994-02-09	0	7.550	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1994-02-08	0	7.550	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1994-02-07	0	7.550	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1994-02-04	0	7.550	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1994-02-03	0	7.550	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1994-02-02	0	7.550	7.400	-	-	-	0	0	-	0.733	0.718	-	-	-	0	-	0.00%
1994-02-01	0	7.550	7.200	-	7.550	7.550	60,000	453,000	7.5500	0.733	0.699	-	0.733	0.733	618,175	0.7328	4.86%
1994-01-31	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-28	0	7.200	7.000	7.550	-	-	0	0	-	0.699	0.679	0.733	-	-	0	-	0.00%
1994-01-27	0	7.200	7.000	7.550	-	-	0	0	-	0.699	0.679	0.733	-	-	0	-	0.00%
1994-01-26	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-25	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-24	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-21	0	7.200	-	7.550	-	-	5,000	34,500	6.9000	0.699	-	0.733	-	-	51,515	0.6697	0.00%
1994-01-20	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-19	0	7.200	-	7.550	-	-	0	0	-	0.699	-	0.733	-	-	0	-	0.00%
1994-01-18	0	7.200	-	7.550	7.400	7.550	180,000	1,324,500	7.3583	0.699	-	0.733	0.718	0.733	1,854,526	0.7142	0.00%
1994-01-17	0	7.200	7.150	7.400	-	-	0	0	-	0.699	0.694	0.718	-	-	0	-	0.00%
1994-01-14	0	7.200	7.200	7.400	-	-	0	0	-	0.699	0.699	0.718	-	-	0	-	0.00%
1994-01-13	0	7.200	7.150	7.400	-	-	0	0	-	0.699	0.694	0.718	-	-	0	-	0.00%
1994-01-12	0	7.200	7.150	7.400	-	-	0	0	-	0.699	0.694	0.718	-	-	0	-	0.00%
1994-01-11	0	7.200	7.150	7.400	-	-	0	0	-	0.699	0.694	0.718	-	-	0	-	0.00%
1994-01-10	0	7.200	7.150	-	-	-	0	0	-	0.699	0.694	-	-	-	0	-	0.00%
1994-01-07	0	7.200	7.150	-	7.200	7.300	220,000	1,594,000	7.2455	0.699	0.694	-	0.699	0.709	2,266,643	0.7032	-1.37%
1994-01-06	0	7.300	7.150	-	-	-	0	0	-	0.709	0.694	-	-	-	0	-	0.00%
1994-01-05	0	7.300	7.200	7.300	7.300	7.300	100,000	730,000	7.3000	0.709	0.699	0.709	0.709	0.709	1,030,292	0.7085	-2.67%
1994-01-04	0	7.500	-	7.500	-	-	0	0	-	0.728	-	0.728	-	-	0	-	0.00%
1994-01-03	0	7.500	-	-	-	-	0	0	-	0.728	-	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---